시장 데이터를 불러오는 중
전체 종목
애피안 과거 주가
Appian Corporation - Class A Common Stock · APPN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Appian Corporation - Class A Common Stock · APPN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,174 | ₩53,871 | ₩51,693 | ₩53,770 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,740 | ₩52,040 | ₩49,694 | ₩51,839 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,774 | ₩51,263 | ₩49,211 | ₩50,632 | +1.72% | 152만 |
| 2026.10.06 | ₩51,826 | ₩52,161 | ₩49,426 | ₩49,949 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,104 | ₩51,236 | ₩49,037 | ₩51,236 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,464 | ₩51,752 | ₩48,836 | ₩49,184 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,903 | ₩51,571 | ₩48,742 | ₩50,646 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,535 | ₩48,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,294 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,489 | ₩47,904 | ₩46,248 | ₩47,374 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,709 | ₩47,823 | ₩44,719 | ₩46,958 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,445 | ₩51,108 | ₩48,219 | ₩48,286 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,665 | ₩52,014 | ₩50,002 | ₩50,431 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,546 | ₩51,236 | ₩48,648 | ₩50,901 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,126 | ₩53,194 | ₩48,634 | ₩49,479 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,619 | ₩51,973 | ₩50,592 | ₩51,786 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,793 | ₩50,910 | ₩49,345 | ₩50,311 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,163 | ₩51,965 | ₩48,594 | ₩51,102 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,946 | ₩50,807 | ₩48,946 | ₩50,284 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩50,994 | ₩52,644 | ₩50,096 | ₩50,847 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,401 | ₩51,504 | ₩47,229 | ₩51,370 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,577 | ₩46,717 | ₩45,101 | ₩46,610 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,591 | ₩46,127 | ₩44,625 | ₩45,684 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,569 | ₩46,569 | ₩44,692 | ₩45,912 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,150 | ₩50,284 | ₩45,738 | ₩46,368 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,743 | ₩54,172 | ₩51,336 | ₩51,450 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,963 | ₩56,036 | ₩54,146 | ₩54,736 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,065 | ₩54,883 | ₩52,952 | ₩53,489 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,412 | ₩57,049 | ₩53,234 | ₩54,159 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,808 | ₩59,080 | ₩55,808 | ₩57,592 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,486 | ₩57,860 | ₩55,426 | ₩57,002 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,054 | ₩55,862 | ₩51,933 | ₩55,513 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,893 | ₩53,770 | ₩51,122 | ₩51,558 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,692 | ₩53,314 | ₩50,592 | ₩53,073 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,356 | ₩53,100 | ₩51,021 | ₩52,523 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩50,016 | ₩51,571 | ₩49,533 | ₩51,356 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,949 | ₩50,726 | ₩49,506 | ₩49,989 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,849 | ₩51,182 | ₩48,547 | ₩50,324 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,294 | ₩49,533 | ₩46,771 | ₩48,849 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,804 | ₩47,589 | ₩45,993 | ₩46,811 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩50,002 | ₩50,498 | ₩47,347 | ₩47,481 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,690 | ₩49,793 | ₩45,389 | ₩49,627 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,792 | ₩47,213 | ₩45,644 | ₩46,690 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,441 | ₩49,506 | ₩46,946 | ₩47,615 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,054 | ₩47,787 | ₩45,054 | ₩47,709 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,372 | ₩47,749 | ₩41,917 | ₩46,449 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,509 | ₩40,964 | ₩34,669 | ₩40,777 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,296 | ₩40,640 | ₩37,411 | ₩40,173 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,506 | ₩38,189 | ₩36,419 | ₩38,149 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,357 | ₩38,242 | ₩36,499 | ₩37,156 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,863 | ₩36,472 | ₩34,823 | ₩36,151 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,357 | ₩37,371 | ₩34,635 | ₩35,507 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,499 | ₩39,221 | ₩36,499 | ₩38,537 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,823 | ₩37,130 | ₩34,555 | ₩36,674 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,933 | ₩35,252 | ₩32,503 | ₩34,260 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,519 | ₩31,860 | ₩30,023 | ₩31,846 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,586 | ₩31,069 | ₩29,419 | ₩29,446 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,295 | ₩33,523 | ₩29,620 | ₩30,358 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,126 | ₩34,930 | ₩33,523 | ₩33,992 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,314 | ₩35,487 | ₩34,092 | ₩34,904 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,434 | ₩35,735 | ₩34,434 | ₩35,011 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,367 | ₩35,400 | ₩33,523 | ₩35,145 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,099 | ₩34,863 | ₩33,737 | ₩33,965 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,254 | ₩34,662 | ₩32,865 | ₩33,764 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,059 | ₩35,950 | ₩34,059 | ₩34,930 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,300 | ₩35,199 | ₩33,670 | ₩34,005 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,417 | ₩33,885 | ₩31,223 | ₩33,844 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,410 | ₩32,731 | ₩32,034 | ₩32,544 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,523 | ₩33,871 | ₩31,967 | ₩33,093 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,691 | ₩33,228 | ₩31,726 | ₩32,691 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,913 | ₩33,053 | ₩31,913 | ₩32,718 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,913 | ₩32,530 | ₩31,189 | ₩31,860 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,835 | ₩31,618 | ₩29,795 | ₩30,707 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,956 | ₩30,606 | ₩29,580 | ₩30,143 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,971 | ₩29,755 | ₩27,958 | ₩29,460 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,488 | ₩28,380 | ₩27,140 | ₩27,663 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,408 | ₩29,232 | ₩27,328 | ₩27,931 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,100 | ₩28,011 | ₩26,704 | ₩27,502 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,408 | ₩28,213 | ₩26,107 | ₩26,644 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,735 | ₩28,735 | ₩27,542 | ₩28,092 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩30,009 | ₩30,680 | ₩28,876 | ₩28,910 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,203 | ₩32,021 | ₩30,465 | ₩30,573 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,289 | ₩32,725 | ₩30,465 | ₩31,203 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,456 | ₩32,772 | ₩30,774 | ₩32,195 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,774 | ₩32,269 | ₩30,036 | ₩31,699 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,498 | ₩32,423 | ₩30,492 | ₩31,431 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,128 | ₩33,643 | ₩31,458 | ₩32,249 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,871 | ₩33,871 | ₩31,934 | ₩32,758 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,973 | ₩33,965 | ₩32,825 | ₩33,160 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,812 | ₩34,166 | ₩32,356 | ₩32,946 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,427 | ₩35,427 | ₩31,706 | ₩32,275 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,145 | ₩36,459 | ₩33,898 | ₩35,789 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,235 | ₩37,237 | ₩32,141 | ₩37,237 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,902 | ₩31,538 | ₩29,325 | ₩31,377 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,419 | ₩30,358 | ₩29,218 | ₩29,553 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,575 | ₩29,553 | ₩28,494 | ₩29,017 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,159 | ₩29,929 | ₩27,891 | ₩29,057 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,387 | ₩29,232 | ₩28,360 | ₩28,655 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,985 | ₩28,400 | ₩27,475 | ₩28,347 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,249 | ₩28,896 | ₩27,242 | ₩28,615 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,990 | ₩29,942 | ₩28,561 | ₩29,111 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,906 | ₩28,320 | ₩25,906 | ₩28,293 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,826 | ₩26,805 | ₩25,517 | ₩26,188 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,464 | ₩26,288 | ₩24,981 | ₩25,772 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,738 | ₩26,885 | ₩25,048 | ₩25,102 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,737 | ₩28,065 | ₩27,113 | ₩27,515 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,064 | ₩29,553 | ₩27,086 | ₩27,529 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,276 | ₩31,323 | ₩28,809 | ₩29,393 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,699 | ₩32,825 | ₩30,076 | ₩31,860 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,875 | ₩31,228 | ₩29,138 | ₩31,082 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,224 | ₩30,599 | ₩29,178 | ₩30,465 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,438 | ₩31,203 | ₩30,063 | ₩30,278 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,910 | ₩30,693 | ₩28,668 | ₩30,224 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,931 | ₩28,239 | ₩26,536 | ₩27,877 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,178 | ₩29,460 | ₩28,642 | ₩29,124 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,942 | ₩30,546 | ₩28,937 | ₩29,218 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,701 | ₩30,539 | ₩29,151 | ₩29,446 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,977 | ₩29,976 | ₩28,280 | ₩29,694 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,044 | ₩30,546 | ₩28,065 | ₩28,963 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,414 | ₩29,312 | ₩28,253 | ₩29,312 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,245 | ₩30,170 | ₩28,199 | ₩28,239 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,776 | ₩30,009 | ₩28,709 | ₩29,151 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,325 | ₩29,768 | ₩28,320 | ₩28,910 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,299 | ₩29,607 | ₩28,089 | ₩28,306 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,052 | ₩28,829 | ₩27,904 | ₩28,709 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,642 | ₩29,111 | ₩27,488 | ₩27,757 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,046 | ₩28,628 | ₩26,872 | ₩28,427 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,172 | ₩28,233 | ₩26,671 | ₩27,113 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,599 | ₩30,633 | ₩27,958 | ₩28,615 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,576 | ₩33,817 | ₩30,733 | ₩30,988 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,503 | ₩33,134 | ₩32,195 | ₩32,745 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,812 | ₩33,087 | ₩31,980 | ₩32,906 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,605 | ₩32,825 | ₩31,283 | ₩32,812 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,477 | ₩32,530 | ₩31,377 | ₩32,249 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,275 | ₩32,490 | ₩31,679 | ₩32,329 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,256 | ₩32,208 | ₩31,008 | ₩31,940 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,041 | ₩32,041 | ₩30,841 | ₩31,082 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,833 | ₩32,785 | ₩31,779 | ₩32,182 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,281 | ₩33,402 | ₩31,645 | ₩32,101 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,300 | ₩34,454 | ₩32,597 | ₩32,624 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,193 | ₩35,185 | ₩33,885 | ₩34,837 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,153 | ₩34,528 | ₩33,536 | ₩33,952 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,123 | ₩35,078 | ₩33,123 | ₩34,689 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,764 | ₩34,213 | ₩33,523 | ₩33,791 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,448 | ₩36,050 | ₩33,871 | ₩34,166 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,367 | ₩35,024 | ₩33,978 | ₩34,394 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,764 | ₩34,904 | ₩33,697 | ₩34,314 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,952 | ₩34,904 | ₩33,576 | ₩33,724 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,796 | ₩35,453 | ₩33,724 | ₩34,233 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,587 | ₩35,628 | ₩34,045 | ₩34,515 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,185 | ₩35,896 | ₩34,622 | ₩35,628 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,802 | ₩36,110 | ₩35,199 | ₩35,695 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,842 | ₩36,875 | ₩35,467 | ₩36,191 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,400 | ₩36,338 | ₩35,366 | ₩35,963 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,783 | ₩36,767 | ₩34,662 | ₩36,070 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,729 | ₩36,352 | ₩34,729 | ₩35,400 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,534 | ₩36,010 | ₩34,555 | ₩35,762 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,453 | ₩37,143 | ₩35,346 | ₩36,660 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,636 | ₩35,360 | ₩32,933 | ₩35,306 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,490 | ₩34,582 | ₩32,363 | ₩33,442 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,415 | ₩33,777 | ₩31,592 | ₩32,517 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,725 | ₩35,762 | ₩32,698 | ₩33,710 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,965 | ₩29,191 | ₩32,906 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,653 | ₩32,758 | ₩30,626 | ₩32,262 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,841 | ₩31,169 | ₩30,264 | ₩30,894 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,412 | ₩31,203 | ₩30,036 | ₩30,666 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,444 | ₩31,699 | ₩29,753 | ₩30,009 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,105 | ₩35,212 | ₩30,573 | ₩31,390 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,314 | ₩35,266 | ₩34,193 | ₩35,239 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,549 | ₩34,347 | ₩33,017 | ₩34,099 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,683 | ₩34,407 | ₩32,021 | ₩33,804 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,595 | ₩34,823 | ₩33,362 | ₩33,375 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,045 | ₩35,762 | ₩33,174 | ₩34,957 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,427 | ₩35,842 | ₩33,911 | ₩34,662 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,344 | ₩37,947 | ₩35,708 | ₩35,963 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,417 | ₩38,484 | ₩36,995 | ₩37,411 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,744 | ₩39,744 | ₩37,961 | ₩38,698 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,495 | ₩41,769 | ₩40,281 | ₩40,509 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,554 | ₩41,836 | ₩39,154 | ₩40,080 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,825 | ₩40,871 | ₩39,597 | ₩40,307 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,436 | ₩40,381 | ₩39,221 | ₩39,838 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,256 | ₩39,758 | ₩38,256 | ₩39,329 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,974 | ₩39,208 | ₩37,545 | ₩38,095 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,666 | ₩39,208 | ₩37,545 | ₩37,988 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,771 | ₩39,892 | ₩38,162 | ₩38,377 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,560 | ₩42,654 | ₩39,677 | ₩39,771 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,104 | ₩42,372 | ₩39,275 | ₩40,830 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,357 | ₩44,357 | ₩42,225 | ₩42,319 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,033 | ₩46,355 | ₩44,129 | ₩44,317 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,261 | ₩47,012 | ₩44,840 | ₩45,322 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,066 | ₩47,582 | ₩46,140 | ₩46,489 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,384 | ₩47,884 | ₩44,384 | ₩47,548 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,148 | ₩45,249 | ₩43,278 | ₩44,572 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,658 | ₩46,476 | ₩45,014 | ₩45,269 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,468 | ₩47,749 | ₩44,719 | ₩45,671 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,071 | ₩48,366 | ₩47,454 | ₩47,495 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,589 | ₩48,299 | ₩47,468 | ₩48,031 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,749 | ₩48,272 | ₩47,320 | ₩47,816 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,836 | ₩48,889 | ₩47,736 | ₩47,991 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,037 | ₩49,305 | ₩48,447 | ₩48,970 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,747 | ₩49,888 | ₩48,318 | ₩48,996 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,600 | ₩50,706 | ₩49,426 | ₩50,150 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,519 | ₩49,881 | ₩48,728 | ₩49,399 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,399 | ₩50,242 | ₩49,077 | ₩49,466 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,943 | ₩49,586 | ₩48,661 | ₩48,809 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,171 | ₩49,629 | ₩48,494 | ₩48,849 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,726 | ₩50,793 | ₩48,111 | ₩49,479 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,874 | ₩52,000 | ₩50,431 | ₩50,726 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,923 | ₩55,634 | ₩50,686 | ₩51,048 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,444 | ₩57,458 | ₩54,722 | ₩54,910 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,699 | ₩58,705 | ₩56,888 | ₩57,726 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,299 | ₩58,121 | ₩54,977 | ₩57,712 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,791 | ₩56,050 | ₩52,577 | ₩54,923 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,126 | ₩53,194 | ₩51,973 | ₩52,818 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,494 | ₩54,668 | ₩51,638 | ₩52,831 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,078 | ₩55,755 | ₩53,515 | ₩54,883 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,328 | ₩54,950 | ₩53,234 | ₩53,663 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,084 | ₩55,339 | ₩53,877 | ₩54,172 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,345 | ₩56,613 | ₩54,711 | ₩55,084 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,661 | ₩57,337 | ₩55,098 | ₩56,559 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,473 | ₩56,640 | ₩55,232 | ₩55,379 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,797 | ₩55,594 | ₩52,590 | ₩55,433 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,358 | ₩56,559 | ₩53,676 | ₩53,743 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,465 | ₩56,747 | ₩55,006 | ₩55,218 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,486 | ₩57,400 | ₩54,977 | ₩56,613 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,833 | ₩57,981 | ₩55,574 | ₩55,701 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,412 | ₩58,591 | ₩55,969 | ₩58,021 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,528 | ₩60,810 | ₩57,015 | ₩57,726 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,429 | ₩61,761 | ₩58,959 | ₩61,199 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,042 | ₩59,864 | ₩56,720 | ₩59,295 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,709 | ₩57,833 | ₩53,918 | ₩56,733 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,035 | ₩54,575 | ₩50,445 | ₩54,025 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,922 | ₩52,952 | ₩42,372 | ₩51,437 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,034 | ₩39,637 | ₩38,765 | ₩39,329 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,227 | ₩40,227 | ₩38,296 | ₩38,752 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,254 | ₩41,085 | ₩40,039 | ₩40,629 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,892 | ₩40,348 | ₩39,530 | ₩40,133 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,744 | ₩40,200 | ₩39,396 | ₩39,972 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,804 | ₩41,380 | ₩39,798 | ₩40,012 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,890 | ₩41,890 | ₩41,005 | ₩41,125 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,922 | ₩43,016 | ₩41,622 | ₩41,675 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,171 | ₩43,271 | ₩42,071 | ₩42,399 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,817 | ₩41,997 | ₩40,777 | ₩41,635 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,321 | ₩41,179 | ₩40,026 | ₩40,964 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,154 | ₩40,301 | ₩39,027 | ₩39,932 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩38,001 | ₩39,181 | ₩37,872 | ₩39,168 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,875 | ₩38,162 | ₩36,647 | ₩37,746 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,277 | ₩37,585 | ₩36,298 | ₩37,264 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,880 | ₩37,880 | ₩36,633 | ₩37,130 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,371 | ₩37,968 | ₩37,237 | ₩37,720 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,598 | ₩38,873 | ₩37,988 | ₩38,242 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,080 | ₩40,227 | ₩37,914 | ₩38,229 | -4.62% | 50.1만 |
|---|