시장 데이터를 불러오는 중
전체 종목
앱폴리오 과거 주가
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩268,831 | ₩271,714 | ₩265,847 | ₩271,164 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,949 | ₩268,113 | ₩260,302 | ₩264,794 | +0.32% | 32만 |
| 2026.10.07 | ₩262,313 | ₩267,463 | ₩254,495 | ₩264,151 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,973 | ₩281,134 | ₩271,178 | ₩272,653 | -0.84% | 33만 |
| 2026.10.05 | ₩274,584 | ₩283,891 | ₩271,560 | ₩273,914 | -0.24% | 51.4만 |
| 2026.10.02 | ₩275,161 | ₩278,943 | ₩270,078 | ₩272,197 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,936 | ₩277,132 | ₩268,362 | ₩273,900 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,264 | ₩272,774 | ₩262,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,911 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,717 | ₩266,967 | ₩256,909 | ₩262,608 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,599 | ₩272,599 | ₩264,016 | ₩265,411 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,661 | ₩275,811 | ₩270,574 | ₩273,873 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,966 | ₩285,031 | ₩273,203 | ₩274,155 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,730 | ₩282,979 | ₩276,730 | ₩281,638 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩286,198 | ₩286,989 | ₩271,768 | ₩276,623 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,719 | ₩290,985 | ₩280,847 | ₩281,410 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,472 | ₩294,472 | ₩285,923 | ₩287,834 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,698 | ₩298,922 | ₩292,219 | ₩294,680 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,287 | ₩301,888 | ₩289,577 | ₩296,604 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩294,150 | ₩305,710 | ₩294,150 | ₩303,015 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,665 | ₩297,959 | ₩286,748 | ₩297,543 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,603 | ₩282,986 | ₩275,523 | ₩279,586 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩275,107 | ₩280,626 | ₩272,479 | ₩275,939 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,469 | ₩276,542 | ₩268,978 | ₩275,791 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,364 | ₩287,364 | ₩271,313 | ₩276,281 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,782 | ₩292,890 | ₩277,529 | ₩287,364 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,628 | ₩311,390 | ₩297,932 | ₩299,823 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,327 | ₩305,335 | ₩297,975 | ₩300,762 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,665 | ₩317,270 | ₩301,566 | ₩302,116 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,839 | ₩316,432 | ₩311,128 | ₩314,092 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,485 | ₩315,017 | ₩310,485 | ₩314,468 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,756 | ₩312,731 | ₩298,603 | ₩311,202 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩292,112 | ₩300,400 | ₩292,112 | ₩299,300 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,603 | ₩302,757 | ₩295,719 | ₩299,126 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,266 | ₩306,542 | ₩296,497 | ₩301,875 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,516 | ₩300,990 | ₩288,252 | ₩300,936 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,378 | ₩296,122 | ₩287,378 | ₩293,493 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,714 | ₩289,416 | ₩270,400 | ₩288,625 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,861 | ₩277,186 | ₩264,861 | ₩273,511 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,925 | ₩271,325 | ₩259,725 | ₩262,803 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,919 | ₩274,919 | ₩267,731 | ₩273,860 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,451 | ₩276,998 | ₩259,604 | ₩273,538 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,798 | ₩270,963 | ₩261,281 | ₩263,882 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩263,051 | ₩272,412 | ₩261,817 | ₩272,264 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,675 | ₩268,616 | ₩261,526 | ₩267,597 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩262,112 | ₩273,592 | ₩261,415 | ₩266,524 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,916 | ₩261,079 | ₩254,401 | ₩260,315 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,344 | ₩273,344 | ₩257,552 | ₩258,827 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,556 | ₩267,919 | ₩253,556 | ₩267,584 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,918 | ₩258,357 | ₩246,918 | ₩257,070 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩236,028 | ₩243,203 | ₩233,038 | ₩241,647 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,531 | ₩245,601 | ₩232,588 | ₩236,055 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,393 | ₩255,125 | ₩240,628 | ₩250,773 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩233,172 | ₩250,981 | ₩233,172 | ₩239,073 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,648 | ₩233,681 | ₩225,648 | ₩226,292 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,234 | ₩226,540 | ₩208,603 | ₩221,344 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,819 | ₩224,549 | ₩216,952 | ₩219,868 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩225,085 | ₩225,099 | ₩214,176 | ₩217,535 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩234,178 | ₩238,804 | ₩224,844 | ₩225,085 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,726 | ₩242,251 | ₩232,850 | ₩240,172 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,393 | ₩247,012 | ₩239,106 | ₩241,031 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,368 | ₩246,060 | ₩235,747 | ₩243,337 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,806 | ₩241,520 | ₩231,817 | ₩235,224 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,214 | ₩239,826 | ₩229,672 | ₩233,963 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,831 | ₩242,988 | ₩236,149 | ₩241,258 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩240,092 | ₩241,393 | ₩234,097 | ₩235,465 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,187 | ₩237,664 | ₩229,108 | ₩235,103 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,344 | ₩238,040 | ₩234,513 | ₩236,672 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,339 | ₩245,416 | ₩238,630 | ₩240,615 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,666 | ₩236,189 | ₩227,057 | ₩236,109 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,177 | ₩231,831 | ₩220,177 | ₩229,189 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,273 | ₩230,584 | ₩218,112 | ₩221,035 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,316 | ₩215,429 | ₩207,316 | ₩215,041 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,943 | ₩214,531 | ₩205,894 | ₩209,971 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,375 | ₩209,421 | ₩194,375 | ₩208,724 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,848 | ₩201,281 | ₩193,543 | ₩194,160 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,808 | ₩201,576 | ₩195,870 | ₩199,565 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,794 | ₩201,067 | ₩194,133 | ₩196,547 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,653 | ₩205,626 | ₩191,183 | ₩193,624 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,156 | ₩205,063 | ₩196,051 | ₩203,172 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,690 | ₩215,671 | ₩198,901 | ₩199,270 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,674 | ₩216,341 | ₩210,132 | ₩211,742 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,280 | ₩221,585 | ₩211,902 | ₩212,171 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,981 | ₩217,267 | ₩206,274 | ₩216,194 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩222,041 | ₩223,623 | ₩213,914 | ₩214,142 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩223,154 | ₩232,528 | ₩220,881 | ₩225,729 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩218,071 | ₩227,794 | ₩217,052 | ₩227,030 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,526 | ₩225,474 | ₩216,060 | ₩221,142 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,966 | ₩226,466 | ₩217,052 | ₩223,878 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,940 | ₩230,584 | ₩218,840 | ₩219,466 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,310 | ₩229,470 | ₩216,650 | ₩222,980 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,482 | ₩238,523 | ₩229,323 | ₩234,191 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,606 | ₩240,749 | ₩219,265 | ₩240,454 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,472 | ₩217,924 | ₩210,146 | ₩216,140 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,253 | ₩219,895 | ₩211,661 | ₩213,472 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,443 | ₩223,838 | ₩215,443 | ₩218,621 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,439 | ₩222,215 | ₩217,729 | ₩219,627 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,192 | ₩225,367 | ₩218,092 | ₩221,169 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,497 | ₩220,190 | ₩212,821 | ₩217,750 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,213 | ₩219,801 | ₩204,426 | ₩219,117 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,826 | ₩225,541 | ₩213,767 | ₩214,330 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,622 | ₩213,498 | ₩202,321 | ₩211,768 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,274 | ₩208,322 | ₩201,107 | ₩203,440 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,871 | ₩204,806 | ₩196,024 | ₩201,482 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,224 | ₩205,224 | ₩194,643 | ₩201,871 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,429 | ₩215,704 | ₩208,255 | ₩208,375 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,880 | ₩223,369 | ₩210,532 | ₩213,981 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩226,024 | ₩226,024 | ₩216,891 | ₩223,409 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩228,062 | ₩233,346 | ₩227,982 | ₩228,264 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,390 | ₩229,444 | ₩221,947 | ₩224,187 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,595 | ₩234,687 | ₩226,440 | ₩231,683 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,616 | ₩238,469 | ₩229,940 | ₩232,850 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,940 | ₩238,000 | ₩228,304 | ₩232,139 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,487 | ₩225,514 | ₩214,571 | ₩224,079 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,836 | ₩225,836 | ₩218,715 | ₩221,706 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,565 | ₩234,446 | ₩223,221 | ₩226,346 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,289 | ₩234,801 | ₩222,457 | ₩227,647 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,758 | ₩235,639 | ₩217,052 | ₩227,030 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,249 | ₩210,414 | ₩200,436 | ₩204,245 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩213,163 | ₩214,518 | ₩208,617 | ₩212,439 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,954 | ₩220,499 | ₩210,870 | ₩212,063 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,314 | ₩213,646 | ₩207,497 | ₩212,788 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,902 | ₩214,491 | ₩209,395 | ₩209,837 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,567 | ₩213,700 | ₩207,571 | ₩208,147 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,180 | ₩208,912 | ₩199,819 | ₩207,678 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,444 | ₩204,560 | ₩197,352 | ₩199,605 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,430 | ₩200,007 | ₩191,961 | ₩199,176 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,431 | ₩200,483 | ₩191,411 | ₩192,229 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,626 | ₩205,680 | ₩195,059 | ₩199,296 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,403 | ₩219,573 | ₩207,222 | ₩207,410 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,257 | ₩214,853 | ₩209,489 | ₩210,065 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,529 | ₩214,316 | ₩206,686 | ₩213,887 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,713 | ₩212,070 | ₩201,320 | ₩210,696 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,558 | ₩216,221 | ₩204,929 | ₩206,713 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,889 | ₩217,079 | ₩208,040 | ₩211,648 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,548 | ₩213,230 | ₩206,645 | ₩208,966 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩210,092 | ₩211,366 | ₩206,739 | ₩208,778 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,653 | ₩220,391 | ₩211,943 | ₩212,734 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,903 | ₩221,028 | ₩208,838 | ₩212,653 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,344 | ₩221,344 | ₩212,841 | ₩215,979 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩225,032 | ₩226,212 | ₩220,707 | ₩223,918 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,882 | ₩226,507 | ₩216,100 | ₩222,752 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,859 | ₩231,563 | ₩221,303 | ₩223,690 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,551 | ₩227,352 | ₩222,081 | ₩224,857 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,926 | ₩237,859 | ₩224,710 | ₩225,943 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,335 | ₩234,942 | ₩228,009 | ₩228,518 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩238,147 | ₩241,352 | ₩230,289 | ₩231,335 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,563 | ₩245,510 | ₩234,238 | ₩236,189 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,761 | ₩252,363 | ₩237,356 | ₩240,038 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,738 | ₩252,738 | ₩242,211 | ₩248,313 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,958 | ₩256,976 | ₩250,083 | ₩254,414 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,589 | ₩257,606 | ₩250,834 | ₩256,372 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩252,188 | ₩259,229 | ₩251,531 | ₩254,669 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩253,006 | ₩254,669 | ₩249,694 | ₩252,470 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,597 | ₩254,146 | ₩235,063 | ₩252,658 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩234,137 | ₩244,061 | ₩234,137 | ₩242,197 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,346 | ₩238,563 | ₩227,968 | ₩238,389 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,978 | ₩238,415 | ₩224,213 | ₩236,900 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩224,026 | ₩227,781 | ₩221,384 | ₩223,543 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,775 | ₩227,781 | ₩216,087 | ₩222,966 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,733 | ₩228,733 | ₩217,522 | ₩219,037 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,687 | ₩236,229 | ₩228,585 | ₩230,972 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,436 | ₩238,107 | ₩232,086 | ₩236,538 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩226,037 | ₩237,490 | ₩226,037 | ₩237,074 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,590 | ₩240,052 | ₩223,100 | ₩226,359 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,214 | ₩242,667 | ₩237,343 | ₩239,260 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,703 | ₩243,391 | ₩232,139 | ₩235,934 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩252,121 | ₩253,476 | ₩235,586 | ₩239,703 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,661 | ₩253,268 | ₩246,710 | ₩252,523 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩241,996 | ₩247,199 | ₩239,099 | ₩246,475 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,419 | ₩249,144 | ₩238,795 | ₩241,024 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,334 | ₩250,780 | ₩237,195 | ₩237,852 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,799 | ₩250,827 | ₩242,103 | ₩246,958 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,223 | ₩259,390 | ₩241,232 | ₩246,770 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩258,156 | ₩264,084 | ₩257,123 | ₩261,589 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,825 | ₩263,451 | ₩250,042 | ₩254,642 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩288,209 | ₩288,598 | ₩273,665 | ₩277,736 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,554 | ₩296,497 | ₩288,773 | ₩292,353 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,943 | ₩292,943 | ₩286,044 | ₩289,752 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,646 | ₩304,809 | ₩287,834 | ₩293,507 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,361 | ₩299,293 | ₩292,702 | ₩294,271 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,566 | ₩303,122 | ₩294,566 | ₩298,361 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,435 | ₩293,225 | ₩280,579 | ₩292,098 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,326 | ₩292,782 | ₩282,805 | ₩283,355 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩295,076 | ₩298,100 | ₩289,604 | ₩292,206 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,606 | ₩295,196 | ₩285,608 | ₩294,593 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,867 | ₩297,275 | ₩281,544 | ₩285,581 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,401 | ₩301,861 | ₩294,579 | ₩296,604 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩303,082 | ₩307,655 | ₩298,428 | ₩298,804 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,310 | ₩310,994 | ₩298,241 | ₩303,860 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,881 | ₩307,829 | ₩301,245 | ₩303,310 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,493 | ₩321,669 | ₩302,465 | ₩302,881 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,753 | ₩316,801 | ₩306,633 | ₩314,910 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,770 | ₩320,965 | ₩306,770 | ₩313,542 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,718 | ₩313,129 | ₩302,069 | ₩308,942 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,870 | ₩316,211 | ₩311,504 | ₩312,000 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,634 | ₩321,428 | ₩315,125 | ₩315,996 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩318,142 | ₩319,403 | ₩315,125 | ₩317,297 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩316,037 | ₩319,939 | ₩315,353 | ₩318,222 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,730 | ₩318,987 | ₩313,073 | ₩317,056 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,366 | ₩317,297 | ₩311,490 | ₩315,594 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩313,019 | ₩319,443 | ₩311,484 | ₩316,774 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,355 | ₩320,489 | ₩312,349 | ₩313,395 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,768 | ₩320,248 | ₩313,998 | ₩316,144 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩310,069 | ₩318,290 | ₩308,889 | ₩313,582 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,400 | ₩311,443 | ₩298,026 | ₩309,868 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,975 | ₩310,458 | ₩299,179 | ₩301,097 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩314,119 | ₩320,516 | ₩309,170 | ₩310,364 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,672 | ₩316,202 | ₩307,438 | ₩308,164 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩313,234 | ₩318,504 | ₩309,251 | ₩310,391 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,598 | ₩314,977 | ₩310,122 | ₩313,234 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,877 | ₩315,554 | ₩309,291 | ₩311,893 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,655 | ₩322,903 | ₩312,342 | ₩315,701 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,728 | ₩316,861 | ₩311,870 | ₩316,171 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,471 | ₩318,196 | ₩309,760 | ₩317,069 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,770 | ₩312,496 | ₩303,524 | ₩310,216 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,808 | ₩308,902 | ₩301,124 | ₩304,570 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,749 | ₩308,446 | ₩305,502 | ₩306,139 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,542 | ₩310,820 | ₩304,684 | ₩305,979 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,867 | ₩309,613 | ₩302,867 | ₩308,285 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,595 | ₩309,666 | ₩300,728 | ₩303,243 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,710 | ₩307,199 | ₩296,792 | ₩306,595 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,568 | ₩300,990 | ₩294,553 | ₩296,792 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩310,203 | ₩310,203 | ₩291,482 | ₩297,436 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩316,197 | ₩319,470 | ₩294,861 | ₩305,871 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,648 | ₩331,727 | ₩316,989 | ₩319,550 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,779 | ₩336,354 | ₩325,116 | ₩332,532 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩334,999 | ₩336,729 | ₩328,938 | ₩330,574 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩337,212 | ₩338,137 | ₩332,009 | ₩335,737 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩340,176 | ₩344,467 | ₩335,737 | ₩336,220 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,888 | ₩345,419 | ₩335,844 | ₩341,919 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,635 | ₩340,417 | ₩327,476 | ₩337,681 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,513 | ₩346,077 | ₩334,389 | ₩335,630 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,891 | ₩353,238 | ₩340,558 | ₩345,326 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,360 | ₩355,410 | ₩341,088 | ₩349,510 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,632 | ₩354,284 | ₩336,474 | ₩351,709 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,694 | ₩346,774 | ₩293,694 | ₩341,208 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩318,155 | ₩322,702 | ₩309,103 | ₩316,104 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,893 | ₩328,200 | ₩317,062 | ₩320,073 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,597 | ₩329,903 | ₩321,857 | ₩327,597 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,451 | ₩331,995 | ₩324,462 | ₩328,924 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,809 | ₩331,244 | ₩323,050 | ₩325,451 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩319,188 | ₩323,520 | ₩317,834 | ₩321,253 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,951 | ₩322,849 | ₩316,788 | ₩319,188 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,790 | ₩325,209 | ₩316,592 | ₩322,273 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩317,029 | ₩323,037 | ₩314,709 | ₩322,366 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,643 | ₩317,934 | ₩302,076 | ₩315,835 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,890 | ₩308,942 | ₩299,434 | ₩299,474 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,751 | ₩307,065 | ₩301,741 | ₩306,502 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,607 | ₩311,839 | ₩298,938 | ₩305,093 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,392 | ₩306,756 | ₩299,568 | ₩302,210 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,651 | ₩311,651 | ₩300,400 | ₩301,566 | -3.24% | 26만 |
|---|