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 | ₩268,620 | ₩271,501 | ₩265,639 | ₩270,952 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,743 | ₩267,904 | ₩260,098 | ₩264,587 | +0.32% | 32만 |
| 2026.10.07 | ₩262,108 | ₩267,254 | ₩254,296 | ₩263,944 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,758 | ₩280,914 | ₩270,965 | ₩272,439 | -0.84% | 33만 |
| 2026.10.05 | ₩274,369 | ₩283,669 | ₩271,347 | ₩273,699 | -0.24% | 51.4만 |
| 2026.10.02 | ₩274,945 | ₩278,724 | ₩269,867 | ₩271,984 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,724 | ₩276,915 | ₩268,151 | ₩273,686 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,056 | ₩272,560 | ₩262,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,701 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,513 | ₩266,758 | ₩256,708 | ₩262,403 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,386 | ₩272,386 | ₩263,810 | ₩265,203 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,448 | ₩275,595 | ₩270,362 | ₩273,659 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,744 | ₩284,808 | ₩272,989 | ₩273,940 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,513 | ₩282,758 | ₩276,513 | ₩281,418 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩285,974 | ₩286,764 | ₩271,555 | ₩276,406 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,493 | ₩290,758 | ₩280,627 | ₩281,190 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,242 | ₩294,242 | ₩285,699 | ₩287,608 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,466 | ₩298,688 | ₩291,990 | ₩294,449 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,052 | ₩301,652 | ₩289,351 | ₩296,372 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩293,920 | ₩305,471 | ₩293,920 | ₩302,778 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,439 | ₩297,726 | ₩286,523 | ₩297,310 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,388 | ₩282,764 | ₩275,307 | ₩279,367 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩274,892 | ₩280,406 | ₩272,265 | ₩275,723 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,254 | ₩276,326 | ₩268,768 | ₩275,575 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,139 | ₩287,139 | ₩271,101 | ₩276,064 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,553 | ₩292,660 | ₩277,312 | ₩287,139 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,387 | ₩311,146 | ₩297,699 | ₩299,588 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,092 | ₩305,096 | ₩297,742 | ₩300,526 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,421 | ₩317,022 | ₩301,330 | ₩301,880 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,595 | ₩316,184 | ₩310,885 | ₩313,846 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,241 | ₩314,771 | ₩310,241 | ₩314,221 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,521 | ₩312,486 | ₩298,369 | ₩310,958 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩291,883 | ₩300,164 | ₩291,883 | ₩299,066 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,369 | ₩302,520 | ₩295,488 | ₩298,891 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,030 | ₩306,302 | ₩296,265 | ₩301,639 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,289 | ₩300,754 | ₩288,027 | ₩300,700 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,153 | ₩295,890 | ₩287,153 | ₩293,263 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,501 | ₩289,190 | ₩270,188 | ₩288,399 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,654 | ₩276,969 | ₩264,654 | ₩273,297 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,714 | ₩271,113 | ₩259,522 | ₩262,597 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,704 | ₩274,704 | ₩267,522 | ₩273,645 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,244 | ₩276,781 | ₩259,401 | ₩273,324 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,589 | ₩270,751 | ₩261,076 | ₩263,676 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩262,845 | ₩272,198 | ₩261,612 | ₩272,051 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,470 | ₩268,406 | ₩261,321 | ₩267,388 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩261,907 | ₩273,377 | ₩261,210 | ₩266,316 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,716 | ₩260,875 | ₩254,202 | ₩260,111 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,130 | ₩273,130 | ₩257,351 | ₩258,624 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,358 | ₩267,709 | ₩253,358 | ₩267,374 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,724 | ₩258,155 | ₩246,724 | ₩256,868 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩235,844 | ₩243,013 | ₩232,855 | ₩241,458 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,339 | ₩245,409 | ₩232,406 | ₩235,870 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,204 | ₩254,925 | ₩240,440 | ₩250,577 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩232,989 | ₩250,785 | ₩232,989 | ₩238,885 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,472 | ₩233,498 | ₩225,472 | ₩226,115 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,065 | ₩226,363 | ₩208,440 | ₩221,170 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,644 | ₩224,373 | ₩216,782 | ₩219,696 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩224,909 | ₩224,922 | ₩214,008 | ₩217,365 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩233,994 | ₩238,617 | ₩224,668 | ₩224,909 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,540 | ₩242,061 | ₩232,668 | ₩239,984 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,204 | ₩246,818 | ₩238,919 | ₩240,842 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,180 | ₩245,867 | ₩235,562 | ₩243,147 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,621 | ₩241,331 | ₩231,636 | ₩235,039 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,033 | ₩239,638 | ₩229,492 | ₩233,780 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,644 | ₩242,798 | ₩235,964 | ₩241,070 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩239,904 | ₩241,204 | ₩233,914 | ₩235,281 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,006 | ₩237,478 | ₩228,929 | ₩234,919 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,160 | ₩237,854 | ₩234,329 | ₩236,487 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,150 | ₩245,224 | ₩238,443 | ₩240,426 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,487 | ₩236,004 | ₩226,879 | ₩235,924 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,004 | ₩231,649 | ₩220,004 | ₩229,009 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,102 | ₩230,403 | ₩217,941 | ₩220,862 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,154 | ₩215,261 | ₩207,154 | ₩214,872 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,777 | ₩214,363 | ₩205,733 | ₩209,807 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,223 | ₩209,258 | ₩194,223 | ₩208,561 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,693 | ₩201,124 | ₩193,392 | ₩194,008 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,653 | ₩201,418 | ₩195,717 | ₩199,408 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,640 | ₩200,909 | ₩193,981 | ₩196,393 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,497 | ₩205,465 | ₩191,033 | ₩193,472 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,001 | ₩204,902 | ₩195,898 | ₩203,013 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,526 | ₩215,502 | ₩198,745 | ₩199,114 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,509 | ₩216,172 | ₩209,968 | ₩211,576 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,110 | ₩221,411 | ₩211,737 | ₩212,005 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,814 | ₩217,097 | ₩206,113 | ₩216,025 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩221,867 | ₩223,448 | ₩213,747 | ₩213,974 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩222,979 | ₩232,346 | ₩220,708 | ₩225,552 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩217,901 | ₩227,616 | ₩216,882 | ₩226,852 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,353 | ₩225,298 | ₩215,891 | ₩220,969 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,792 | ₩226,289 | ₩216,882 | ₩223,703 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,760 | ₩230,403 | ₩218,668 | ₩219,294 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,130 | ₩229,291 | ₩216,480 | ₩222,805 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,301 | ₩238,336 | ₩229,143 | ₩234,008 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,433 | ₩240,560 | ₩219,093 | ₩240,266 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,304 | ₩217,753 | ₩209,981 | ₩215,971 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,083 | ₩219,723 | ₩211,495 | ₩213,304 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,274 | ₩223,663 | ₩215,274 | ₩218,450 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,267 | ₩222,041 | ₩217,559 | ₩219,455 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,021 | ₩225,190 | ₩217,921 | ₩220,996 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,328 | ₩220,018 | ₩212,654 | ₩217,579 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,048 | ₩219,629 | ₩204,266 | ₩218,946 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,658 | ₩225,365 | ₩213,599 | ₩214,162 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,464 | ₩213,331 | ₩202,162 | ₩211,603 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,115 | ₩208,159 | ₩200,949 | ₩203,281 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,713 | ₩204,645 | ₩195,871 | ₩201,325 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,063 | ₩205,063 | ₩194,491 | ₩201,713 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,261 | ₩215,536 | ₩208,092 | ₩208,212 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,706 | ₩223,194 | ₩210,367 | ₩213,814 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩225,847 | ₩225,847 | ₩216,721 | ₩223,234 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩227,884 | ₩233,163 | ₩227,803 | ₩228,085 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,210 | ₩229,264 | ₩221,773 | ₩224,011 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,413 | ₩234,504 | ₩226,262 | ₩231,502 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,435 | ₩238,282 | ₩229,760 | ₩232,668 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,760 | ₩237,813 | ₩228,125 | ₩231,957 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,316 | ₩225,338 | ₩214,403 | ₩223,904 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,659 | ₩225,659 | ₩218,544 | ₩221,532 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,386 | ₩234,262 | ₩223,046 | ₩226,169 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,110 | ₩234,617 | ₩222,283 | ₩227,468 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,582 | ₩235,455 | ₩216,882 | ₩226,852 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,087 | ₩210,249 | ₩200,279 | ₩204,085 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩212,996 | ₩214,350 | ₩208,454 | ₩212,273 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,787 | ₩220,326 | ₩210,705 | ₩211,897 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,150 | ₩213,479 | ₩207,335 | ₩212,621 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,737 | ₩214,323 | ₩209,231 | ₩209,673 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,402 | ₩213,532 | ₩207,408 | ₩207,985 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,021 | ₩208,748 | ₩199,663 | ₩207,515 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,288 | ₩204,400 | ₩197,197 | ₩199,449 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,279 | ₩199,851 | ₩191,810 | ₩199,020 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,274 | ₩200,326 | ₩191,261 | ₩192,078 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,465 | ₩205,519 | ₩194,906 | ₩199,140 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,234 | ₩219,401 | ₩207,060 | ₩207,247 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,090 | ₩214,685 | ₩209,325 | ₩209,901 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,365 | ₩214,149 | ₩206,524 | ₩213,720 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,551 | ₩211,904 | ₩201,162 | ₩210,531 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,390 | ₩216,051 | ₩204,768 | ₩206,551 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,723 | ₩216,909 | ₩207,877 | ₩211,482 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,383 | ₩213,063 | ₩206,484 | ₩208,802 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩209,928 | ₩211,201 | ₩206,577 | ₩208,614 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,487 | ₩220,219 | ₩211,777 | ₩212,567 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,731 | ₩220,855 | ₩208,675 | ₩212,487 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,170 | ₩221,170 | ₩212,675 | ₩215,810 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩224,855 | ₩226,035 | ₩220,534 | ₩223,743 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,710 | ₩226,329 | ₩215,931 | ₩222,577 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,685 | ₩231,381 | ₩221,130 | ₩223,515 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,376 | ₩227,174 | ₩221,907 | ₩224,681 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,746 | ₩237,673 | ₩224,534 | ₩225,767 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,153 | ₩234,758 | ₩227,830 | ₩228,339 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩237,961 | ₩241,163 | ₩230,108 | ₩231,153 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,376 | ₩245,317 | ₩234,055 | ₩236,004 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,565 | ₩252,165 | ₩237,170 | ₩239,850 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,540 | ₩252,540 | ₩242,021 | ₩248,118 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,760 | ₩256,775 | ₩249,887 | ₩254,215 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,389 | ₩257,404 | ₩250,637 | ₩256,172 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩251,991 | ₩259,026 | ₩251,334 | ₩254,470 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩252,808 | ₩254,470 | ₩249,498 | ₩252,272 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,411 | ₩253,947 | ₩234,879 | ₩252,460 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩233,954 | ₩243,870 | ₩233,954 | ₩242,008 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,163 | ₩238,376 | ₩227,790 | ₩238,202 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,802 | ₩238,229 | ₩224,038 | ₩236,715 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩223,850 | ₩227,602 | ₩221,211 | ₩223,368 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,602 | ₩227,602 | ₩215,917 | ₩222,792 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,554 | ₩228,554 | ₩217,351 | ₩218,865 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,504 | ₩236,045 | ₩228,406 | ₩230,792 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,251 | ₩237,921 | ₩231,904 | ₩236,353 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩225,860 | ₩237,304 | ₩225,860 | ₩236,889 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,403 | ₩239,864 | ₩222,926 | ₩226,182 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,028 | ₩242,477 | ₩237,157 | ₩239,073 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,515 | ₩243,200 | ₩231,957 | ₩235,750 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩251,924 | ₩253,277 | ₩235,401 | ₩239,515 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,467 | ₩253,069 | ₩246,517 | ₩252,326 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩241,807 | ₩247,006 | ₩238,912 | ₩246,282 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,230 | ₩248,949 | ₩238,608 | ₩240,835 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,140 | ₩250,584 | ₩237,009 | ₩237,666 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,607 | ₩250,631 | ₩241,914 | ₩246,765 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,021 | ₩259,187 | ₩241,043 | ₩246,577 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩257,954 | ₩263,877 | ₩256,922 | ₩261,384 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,620 | ₩263,244 | ₩249,847 | ₩254,443 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩287,984 | ₩288,372 | ₩273,451 | ₩277,518 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,325 | ₩296,265 | ₩288,547 | ₩292,124 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,714 | ₩292,714 | ₩285,820 | ₩289,525 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,416 | ₩304,570 | ₩287,608 | ₩293,277 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,128 | ₩299,059 | ₩292,473 | ₩294,041 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,335 | ₩302,885 | ₩294,335 | ₩298,128 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,213 | ₩292,995 | ₩280,359 | ₩291,870 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,103 | ₩292,553 | ₩282,583 | ₩283,133 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩294,845 | ₩297,866 | ₩289,377 | ₩291,977 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,381 | ₩294,965 | ₩285,384 | ₩294,362 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,635 | ₩297,042 | ₩281,324 | ₩285,357 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,168 | ₩301,625 | ₩294,349 | ₩296,372 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩302,845 | ₩307,414 | ₩298,195 | ₩298,570 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,072 | ₩310,751 | ₩298,007 | ₩303,622 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,644 | ₩307,588 | ₩301,009 | ₩303,072 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,245 | ₩321,417 | ₩302,228 | ₩302,644 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,509 | ₩316,553 | ₩306,393 | ₩314,664 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,530 | ₩320,714 | ₩306,530 | ₩313,297 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,474 | ₩312,884 | ₩301,833 | ₩308,700 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,623 | ₩315,963 | ₩311,260 | ₩311,756 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,387 | ₩321,176 | ₩314,878 | ₩315,749 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩317,893 | ₩319,153 | ₩314,878 | ₩317,049 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩315,789 | ₩319,689 | ₩315,106 | ₩317,973 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,484 | ₩318,737 | ₩312,828 | ₩316,808 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,119 | ₩317,049 | ₩311,246 | ₩315,347 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩312,774 | ₩319,193 | ₩311,240 | ₩316,526 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,104 | ₩320,238 | ₩312,104 | ₩313,149 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,521 | ₩319,997 | ₩313,752 | ₩315,896 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩309,826 | ₩318,040 | ₩308,647 | ₩313,337 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,164 | ₩311,200 | ₩297,793 | ₩309,625 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,732 | ₩310,215 | ₩298,945 | ₩300,861 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩313,873 | ₩320,265 | ₩308,928 | ₩310,121 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,429 | ₩315,954 | ₩307,197 | ₩307,923 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩312,988 | ₩318,255 | ₩309,009 | ₩310,148 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,354 | ₩314,730 | ₩309,880 | ₩312,988 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,632 | ₩315,307 | ₩309,049 | ₩311,648 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,409 | ₩322,650 | ₩312,097 | ₩315,454 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,481 | ₩316,613 | ₩311,626 | ₩315,923 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,228 | ₩317,947 | ₩309,518 | ₩316,821 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,530 | ₩312,251 | ₩303,287 | ₩309,973 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,572 | ₩308,660 | ₩300,888 | ₩304,332 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,508 | ₩308,205 | ₩305,263 | ₩305,900 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,302 | ₩310,576 | ₩304,446 | ₩305,739 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,630 | ₩309,370 | ₩302,630 | ₩308,044 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,355 | ₩309,424 | ₩300,493 | ₩303,005 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,476 | ₩306,958 | ₩296,560 | ₩306,355 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,334 | ₩300,754 | ₩294,322 | ₩296,560 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩309,960 | ₩309,960 | ₩291,253 | ₩297,203 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩315,950 | ₩319,220 | ₩294,630 | ₩305,632 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,390 | ₩331,467 | ₩316,741 | ₩319,300 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,523 | ₩336,090 | ₩324,861 | ₩332,271 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩334,737 | ₩336,466 | ₩328,680 | ₩330,315 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩336,948 | ₩337,873 | ₩331,749 | ₩335,474 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩339,909 | ₩344,198 | ₩335,474 | ₩335,956 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,623 | ₩345,149 | ₩335,581 | ₩341,652 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,377 | ₩340,151 | ₩327,219 | ₩337,417 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,243 | ₩345,806 | ₩334,127 | ₩335,367 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,616 | ₩352,961 | ₩340,291 | ₩345,055 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,085 | ₩355,132 | ₩340,821 | ₩349,236 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,365 | ₩354,006 | ₩336,211 | ₩351,434 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,464 | ₩346,502 | ₩293,464 | ₩340,941 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩317,906 | ₩322,449 | ₩308,861 | ₩315,856 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,638 | ₩327,943 | ₩316,814 | ₩319,823 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,340 | ₩329,645 | ₩321,605 | ₩327,340 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,196 | ₩331,735 | ₩324,208 | ₩328,667 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,551 | ₩330,985 | ₩322,797 | ₩325,196 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩318,938 | ₩323,266 | ₩317,585 | ₩321,002 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,699 | ₩322,596 | ₩316,540 | ₩318,938 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,538 | ₩324,955 | ₩316,344 | ₩322,020 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩316,781 | ₩322,784 | ₩314,462 | ₩322,114 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,404 | ₩317,685 | ₩301,840 | ₩315,588 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,650 | ₩308,700 | ₩299,200 | ₩299,240 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,511 | ₩306,824 | ₩301,505 | ₩306,262 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,370 | ₩311,595 | ₩298,704 | ₩304,855 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,156 | ₩306,516 | ₩299,334 | ₩301,974 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,407 | ₩311,407 | ₩300,164 | ₩301,330 | -3.24% | 26만 |
|---|