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 | ₩268,811 | ₩271,694 | ₩265,827 | ₩271,144 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,930 | ₩268,093 | ₩260,282 | ₩264,775 | +0.32% | 32만 |
| 2026.10.07 | ₩262,294 | ₩267,443 | ₩254,476 | ₩264,131 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,952 | ₩281,113 | ₩271,158 | ₩272,633 | -0.84% | 33만 |
| 2026.10.05 | ₩274,564 | ₩283,870 | ₩271,540 | ₩273,893 | -0.24% | 51.4만 |
| 2026.10.02 | ₩275,140 | ₩278,922 | ₩270,058 | ₩272,177 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,916 | ₩277,111 | ₩268,342 | ₩273,880 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,244 | ₩272,753 | ₩262,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,891 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,698 | ₩266,947 | ₩256,890 | ₩262,589 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,579 | ₩272,579 | ₩263,997 | ₩265,391 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,640 | ₩275,791 | ₩270,554 | ₩273,853 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,945 | ₩285,010 | ₩273,182 | ₩274,134 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,709 | ₩282,958 | ₩276,709 | ₩281,617 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩286,176 | ₩286,968 | ₩271,748 | ₩276,602 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,697 | ₩290,964 | ₩280,826 | ₩281,389 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,450 | ₩294,450 | ₩285,902 | ₩287,812 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,676 | ₩298,900 | ₩292,197 | ₩294,658 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,264 | ₩301,866 | ₩289,556 | ₩296,582 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩294,128 | ₩305,688 | ₩294,128 | ₩302,992 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,644 | ₩297,937 | ₩286,726 | ₩297,521 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,583 | ₩282,965 | ₩275,502 | ₩279,565 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩275,087 | ₩280,605 | ₩272,458 | ₩275,918 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,449 | ₩276,521 | ₩268,958 | ₩275,770 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,343 | ₩287,343 | ₩271,293 | ₩276,260 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,761 | ₩292,868 | ₩277,508 | ₩287,343 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,605 | ₩311,367 | ₩297,910 | ₩299,801 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,304 | ₩305,312 | ₩297,953 | ₩300,739 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,641 | ₩317,247 | ₩301,544 | ₩302,094 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,816 | ₩316,409 | ₩311,105 | ₩314,069 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,461 | ₩314,994 | ₩310,461 | ₩314,444 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,734 | ₩312,708 | ₩298,580 | ₩311,179 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩292,090 | ₩300,377 | ₩292,090 | ₩299,278 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,580 | ₩302,735 | ₩295,697 | ₩299,103 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,243 | ₩306,519 | ₩296,475 | ₩301,852 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,494 | ₩300,967 | ₩288,231 | ₩300,914 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,356 | ₩296,100 | ₩287,356 | ₩293,471 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,694 | ₩289,395 | ₩270,380 | ₩288,604 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,842 | ₩277,165 | ₩264,842 | ₩273,491 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,905 | ₩271,305 | ₩259,706 | ₩262,783 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,899 | ₩274,899 | ₩267,711 | ₩273,839 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,432 | ₩276,977 | ₩259,585 | ₩273,518 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,778 | ₩270,943 | ₩261,261 | ₩263,863 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩263,031 | ₩272,391 | ₩261,798 | ₩272,244 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,656 | ₩268,596 | ₩261,507 | ₩267,577 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩262,093 | ₩273,571 | ₩261,395 | ₩266,504 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,897 | ₩261,060 | ₩254,382 | ₩260,296 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,323 | ₩273,323 | ₩257,533 | ₩258,807 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,537 | ₩267,899 | ₩253,537 | ₩267,564 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,899 | ₩258,338 | ₩246,899 | ₩257,051 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩236,011 | ₩243,185 | ₩233,020 | ₩241,629 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,512 | ₩245,583 | ₩232,571 | ₩236,038 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,375 | ₩255,106 | ₩240,610 | ₩250,755 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩233,154 | ₩250,963 | ₩233,154 | ₩239,055 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,632 | ₩233,664 | ₩225,632 | ₩226,275 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,218 | ₩226,523 | ₩208,588 | ₩221,327 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,802 | ₩224,532 | ₩216,935 | ₩219,852 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩225,068 | ₩225,082 | ₩214,160 | ₩217,519 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩234,160 | ₩238,787 | ₩224,827 | ₩225,068 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,708 | ₩242,233 | ₩232,833 | ₩240,154 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,375 | ₩246,993 | ₩239,088 | ₩241,013 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,350 | ₩246,041 | ₩235,729 | ₩243,319 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,788 | ₩241,502 | ₩231,800 | ₩235,206 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,197 | ₩239,808 | ₩229,655 | ₩233,946 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,813 | ₩242,970 | ₩236,131 | ₩241,240 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩240,074 | ₩241,375 | ₩234,080 | ₩235,448 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,170 | ₩237,647 | ₩229,091 | ₩235,085 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,327 | ₩238,022 | ₩234,495 | ₩236,654 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,321 | ₩245,398 | ₩238,612 | ₩240,597 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,649 | ₩236,172 | ₩227,040 | ₩236,091 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,160 | ₩231,813 | ₩220,160 | ₩229,172 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,256 | ₩230,566 | ₩218,095 | ₩221,019 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,301 | ₩215,413 | ₩207,301 | ₩215,025 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,927 | ₩214,515 | ₩205,879 | ₩209,956 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,360 | ₩209,406 | ₩194,360 | ₩208,709 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,833 | ₩201,266 | ₩193,529 | ₩194,146 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,793 | ₩201,561 | ₩195,855 | ₩199,550 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,780 | ₩201,052 | ₩194,119 | ₩196,533 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,638 | ₩205,611 | ₩191,169 | ₩193,609 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,142 | ₩205,048 | ₩196,036 | ₩203,157 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,674 | ₩215,655 | ₩198,886 | ₩199,255 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,659 | ₩216,325 | ₩210,117 | ₩211,726 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,264 | ₩221,568 | ₩211,887 | ₩212,155 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,965 | ₩217,251 | ₩206,259 | ₩216,178 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩222,024 | ₩223,607 | ₩213,898 | ₩214,126 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩223,137 | ₩232,511 | ₩220,864 | ₩225,712 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩218,055 | ₩227,777 | ₩217,036 | ₩227,013 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,509 | ₩225,457 | ₩216,044 | ₩221,126 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,950 | ₩226,450 | ₩217,036 | ₩223,862 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,923 | ₩230,566 | ₩218,824 | ₩219,450 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,292 | ₩229,453 | ₩216,634 | ₩222,963 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,465 | ₩238,505 | ₩229,306 | ₩234,174 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,590 | ₩240,731 | ₩219,249 | ₩240,436 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,456 | ₩217,908 | ₩210,130 | ₩216,124 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,237 | ₩219,879 | ₩211,645 | ₩213,456 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,427 | ₩223,821 | ₩215,427 | ₩218,605 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,423 | ₩222,199 | ₩217,713 | ₩219,611 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,176 | ₩225,350 | ₩218,075 | ₩221,153 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,480 | ₩220,174 | ₩212,805 | ₩217,733 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,197 | ₩219,785 | ₩204,411 | ₩219,101 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,810 | ₩225,524 | ₩213,751 | ₩214,314 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,607 | ₩213,482 | ₩202,305 | ₩211,753 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,259 | ₩208,306 | ₩201,092 | ₩203,425 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,856 | ₩204,790 | ₩196,010 | ₩201,467 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,209 | ₩205,209 | ₩194,628 | ₩201,856 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,413 | ₩215,688 | ₩208,239 | ₩208,360 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,863 | ₩223,352 | ₩210,516 | ₩213,965 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩226,007 | ₩226,007 | ₩216,875 | ₩223,392 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩228,045 | ₩233,329 | ₩227,965 | ₩228,247 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,373 | ₩229,427 | ₩221,931 | ₩224,170 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,578 | ₩234,670 | ₩226,423 | ₩231,666 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,599 | ₩238,451 | ₩229,923 | ₩232,833 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,923 | ₩237,982 | ₩228,287 | ₩232,122 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,471 | ₩225,498 | ₩214,555 | ₩224,063 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,819 | ₩225,819 | ₩218,699 | ₩221,689 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,548 | ₩234,428 | ₩223,204 | ₩226,329 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,272 | ₩234,784 | ₩222,440 | ₩227,630 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,741 | ₩235,622 | ₩217,036 | ₩227,013 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,233 | ₩210,398 | ₩200,421 | ₩204,230 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩213,147 | ₩214,502 | ₩208,601 | ₩212,423 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,938 | ₩220,482 | ₩210,854 | ₩212,048 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,299 | ₩213,630 | ₩207,482 | ₩212,772 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,887 | ₩214,475 | ₩209,379 | ₩209,822 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,551 | ₩213,684 | ₩207,555 | ₩208,132 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,165 | ₩208,896 | ₩199,805 | ₩207,663 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,429 | ₩204,545 | ₩197,337 | ₩199,590 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,416 | ₩199,992 | ₩191,946 | ₩199,161 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,416 | ₩200,468 | ₩191,397 | ₩192,215 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,611 | ₩205,665 | ₩195,044 | ₩199,282 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,387 | ₩219,557 | ₩207,207 | ₩207,394 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,241 | ₩214,837 | ₩209,473 | ₩210,050 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,513 | ₩214,300 | ₩206,670 | ₩213,871 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,697 | ₩212,054 | ₩201,305 | ₩210,680 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,542 | ₩216,205 | ₩204,914 | ₩206,697 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,873 | ₩217,063 | ₩208,025 | ₩211,632 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,532 | ₩213,214 | ₩206,630 | ₩208,950 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩210,076 | ₩211,350 | ₩206,724 | ₩208,762 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,638 | ₩220,375 | ₩211,927 | ₩212,718 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,887 | ₩221,012 | ₩208,823 | ₩212,638 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,327 | ₩221,327 | ₩212,825 | ₩215,963 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩225,015 | ₩226,195 | ₩220,690 | ₩223,902 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,865 | ₩226,490 | ₩216,084 | ₩222,735 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,842 | ₩231,545 | ₩221,287 | ₩223,674 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,534 | ₩227,335 | ₩222,065 | ₩224,840 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,909 | ₩237,841 | ₩224,693 | ₩225,927 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,317 | ₩234,925 | ₩227,992 | ₩228,501 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩238,129 | ₩241,334 | ₩230,271 | ₩231,317 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,545 | ₩245,491 | ₩234,221 | ₩236,172 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,742 | ₩252,344 | ₩237,338 | ₩240,020 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,719 | ₩252,719 | ₩242,193 | ₩248,294 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,939 | ₩256,957 | ₩250,064 | ₩254,395 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,570 | ₩257,587 | ₩250,815 | ₩256,353 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩252,169 | ₩259,210 | ₩251,512 | ₩254,650 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩252,987 | ₩254,650 | ₩249,675 | ₩252,451 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,580 | ₩254,127 | ₩235,045 | ₩252,639 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩234,120 | ₩244,043 | ₩234,120 | ₩242,179 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,329 | ₩238,545 | ₩227,951 | ₩238,371 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,961 | ₩238,398 | ₩224,197 | ₩236,882 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩224,009 | ₩227,764 | ₩221,367 | ₩223,526 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,758 | ₩227,764 | ₩216,071 | ₩222,950 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,716 | ₩228,716 | ₩217,505 | ₩219,021 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,670 | ₩236,212 | ₩228,568 | ₩230,955 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,419 | ₩238,089 | ₩232,068 | ₩236,520 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩226,020 | ₩237,472 | ₩226,020 | ₩237,057 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,572 | ₩240,034 | ₩223,084 | ₩226,342 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,197 | ₩242,649 | ₩237,325 | ₩239,242 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,685 | ₩243,373 | ₩232,122 | ₩235,917 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩252,102 | ₩253,457 | ₩235,568 | ₩239,685 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,643 | ₩253,249 | ₩246,692 | ₩252,505 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩241,978 | ₩247,181 | ₩239,082 | ₩246,457 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,401 | ₩249,125 | ₩238,777 | ₩241,006 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,315 | ₩250,761 | ₩237,177 | ₩237,834 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,781 | ₩250,808 | ₩242,085 | ₩246,940 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,204 | ₩259,370 | ₩241,214 | ₩246,752 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩258,137 | ₩264,064 | ₩257,104 | ₩261,570 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,805 | ₩263,431 | ₩250,024 | ₩254,623 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩288,188 | ₩288,577 | ₩273,645 | ₩277,715 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,533 | ₩296,475 | ₩288,751 | ₩292,331 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,921 | ₩292,921 | ₩286,022 | ₩289,730 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,625 | ₩304,786 | ₩287,812 | ₩293,485 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,339 | ₩299,271 | ₩292,680 | ₩294,249 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,544 | ₩303,099 | ₩294,544 | ₩298,339 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,414 | ₩293,203 | ₩280,558 | ₩292,077 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,305 | ₩292,761 | ₩282,784 | ₩283,334 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩295,054 | ₩298,078 | ₩289,582 | ₩292,184 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,584 | ₩295,174 | ₩285,586 | ₩294,571 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,845 | ₩297,253 | ₩281,523 | ₩285,560 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,379 | ₩301,839 | ₩294,557 | ₩296,582 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩303,059 | ₩307,632 | ₩298,406 | ₩298,782 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,287 | ₩310,971 | ₩298,218 | ₩303,837 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,858 | ₩307,806 | ₩301,222 | ₩303,287 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,469 | ₩321,645 | ₩302,442 | ₩302,858 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,730 | ₩316,777 | ₩306,610 | ₩314,887 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,747 | ₩320,941 | ₩306,747 | ₩313,519 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,695 | ₩313,106 | ₩302,047 | ₩308,919 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,846 | ₩316,187 | ₩311,481 | ₩311,977 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,611 | ₩321,404 | ₩315,101 | ₩315,973 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩318,118 | ₩319,379 | ₩315,101 | ₩317,274 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩316,013 | ₩319,915 | ₩315,329 | ₩318,199 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,707 | ₩318,963 | ₩313,049 | ₩317,032 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,343 | ₩317,274 | ₩311,467 | ₩315,570 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩312,996 | ₩319,419 | ₩311,460 | ₩316,751 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,331 | ₩320,465 | ₩312,325 | ₩313,371 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,745 | ₩320,224 | ₩313,975 | ₩316,120 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩310,046 | ₩318,266 | ₩308,866 | ₩313,559 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,377 | ₩311,420 | ₩298,004 | ₩309,845 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,952 | ₩310,435 | ₩299,157 | ₩301,075 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩314,095 | ₩320,492 | ₩309,147 | ₩310,341 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,649 | ₩316,178 | ₩307,415 | ₩308,141 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩313,210 | ₩318,480 | ₩309,228 | ₩310,368 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,574 | ₩314,954 | ₩310,099 | ₩313,210 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,854 | ₩315,530 | ₩309,268 | ₩311,869 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,632 | ₩322,879 | ₩312,319 | ₩315,678 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,705 | ₩316,838 | ₩311,847 | ₩316,147 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,448 | ₩318,172 | ₩309,737 | ₩317,046 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,747 | ₩312,473 | ₩303,502 | ₩310,193 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,785 | ₩308,879 | ₩301,101 | ₩304,548 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,726 | ₩308,423 | ₩305,480 | ₩306,117 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,519 | ₩310,797 | ₩304,662 | ₩305,956 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,845 | ₩309,590 | ₩302,845 | ₩308,262 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,573 | ₩309,643 | ₩300,706 | ₩303,220 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,688 | ₩307,176 | ₩296,770 | ₩306,573 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,546 | ₩300,967 | ₩294,531 | ₩296,770 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩310,180 | ₩310,180 | ₩291,460 | ₩297,414 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩316,174 | ₩319,446 | ₩294,839 | ₩305,848 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,624 | ₩331,702 | ₩316,965 | ₩319,526 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,754 | ₩336,329 | ₩325,091 | ₩332,507 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩334,974 | ₩336,704 | ₩328,913 | ₩330,549 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩337,187 | ₩338,112 | ₩331,984 | ₩335,712 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩340,150 | ₩344,442 | ₩335,712 | ₩336,195 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,863 | ₩345,394 | ₩335,819 | ₩341,894 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,610 | ₩340,392 | ₩327,451 | ₩337,656 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,488 | ₩346,051 | ₩334,364 | ₩335,605 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,865 | ₩353,211 | ₩340,533 | ₩345,300 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,334 | ₩355,384 | ₩341,062 | ₩349,484 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,606 | ₩354,257 | ₩336,449 | ₩351,683 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,672 | ₩346,748 | ₩293,672 | ₩341,183 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩318,132 | ₩322,678 | ₩309,080 | ₩316,080 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,869 | ₩328,176 | ₩317,039 | ₩320,049 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,572 | ₩329,879 | ₩321,833 | ₩327,572 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,427 | ₩331,971 | ₩324,438 | ₩328,900 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,785 | ₩331,220 | ₩323,026 | ₩325,427 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩319,164 | ₩323,496 | ₩317,810 | ₩321,229 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,927 | ₩322,825 | ₩316,764 | ₩319,164 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,766 | ₩325,185 | ₩316,568 | ₩322,248 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩317,005 | ₩323,013 | ₩314,685 | ₩322,342 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,620 | ₩317,910 | ₩302,053 | ₩315,812 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,868 | ₩308,919 | ₩299,412 | ₩299,452 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,728 | ₩307,042 | ₩301,718 | ₩306,479 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,584 | ₩311,816 | ₩298,916 | ₩305,071 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,370 | ₩306,733 | ₩299,546 | ₩302,188 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,628 | ₩311,628 | ₩300,377 | ₩301,544 | -3.24% | 26만 |
|---|