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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,104 | ₩53,871 | ₩49,037 | ₩53,770 | +9.50% | 474.7만 |
| 2026.09.28–2026.10.02 | ₩47,709 | ₩51,752 | ₩44,719 | ₩49,184 | +3.09% | 397.3만 |
| 2026.09.21–2026.09.25 | ₩50,619 | ₩53,194 | ₩48,219 | ₩48,286 | -4.61% | 338.1만 |
| 2026.09.14–2026.09.18 | ₩47,401 | ₩52,644 | ₩47,229 | ₩50,311 | +6.14% | 455.9만 |
| 2026.09.08–2026.09.11 | ₩50,150 | ₩50,284 | ₩44,625 | ₩46,610 | -7.06% | 504.6만 |
| 2026.08.31–2026.09.04 | ₩55,808 | ₩59,080 | ₩51,336 | ₩51,450 | -7.81% | 405.4만 |
| 2026.08.24–2026.08.28 | ₩51,356 | ₩57,860 | ₩50,592 | ₩57,002 | +10.99% | 525.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,804 |
| ₩51,571 |
| ₩45,993 |
| ₩51,356 |
| +9.73% |
| 268.7만 |
| 2026.08.10–2026.08.14 | ₩45,054 | ₩50,498 | ₩45,054 | ₩47,481 | +5.39% | 345.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,357 | ₩47,749 | ₩34,669 | ₩46,449 | +24.34% | 604.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,933 | ₩39,221 | ₩32,503 | ₩36,151 | +9.77% | 454.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,314 | ₩35,487 | ₩29,419 | ₩31,846 | -7.19% | 471만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,059 | ₩35,950 | ₩32,865 | ₩35,011 | +2.80% | 326.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,691 | ₩35,199 | ₩31,223 | ₩34,005 | +4.02% | 304.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,956 | ₩33,053 | ₩29,580 | ₩32,718 | +9.22% | 351.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,408 | ₩29,755 | ₩26,107 | ₩29,460 | +7.49% | 462.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,289 | ₩32,725 | ₩27,542 | ₩28,092 | -13.00% | 395만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,871 | ₩33,871 | ₩30,036 | ₩32,195 | -4.95% | 346.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,235 | ₩37,237 | ₩31,706 | ₩33,160 | +2.87% | 892.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,159 | ₩31,538 | ₩27,891 | ₩31,377 | +11.43% | 275.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,906 | ₩29,942 | ₩25,906 | ₩28,655 | +10.61% | 408만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,064 | ₩29,553 | ₩24,981 | ₩26,188 | -9.90% | 514.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,438 | ₩32,825 | ₩28,809 | ₩29,393 | -3.44% | 601.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,701 | ₩30,693 | ₩26,536 | ₩30,224 | +1.76% | 593.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,776 | ₩30,546 | ₩28,065 | ₩29,694 | +3.19% | 494.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,046 | ₩29,768 | ₩26,872 | ₩28,910 | +6.89% | 463.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,812 | ₩33,817 | ₩26,671 | ₩27,113 | -17.37% | 402.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,256 | ₩32,825 | ₩31,008 | ₩32,812 | +4.98% | 166.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,193 | ₩35,185 | ₩30,841 | ₩31,082 | -9.10% | 265만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,367 | ₩36,050 | ₩33,123 | ₩33,952 | -1.21% | 352.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,185 | ₩35,896 | ₩33,576 | ₩34,314 | -2.48% | 335.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,729 | ₩36,875 | ₩34,662 | ₩35,695 | +2.78% | 410.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,415 | ₩37,143 | ₩31,592 | ₩35,762 | +7.02% | 688.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,841 | ₩35,762 | ₩29,191 | ₩33,710 | +9.30% | 857.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,549 | ₩35,266 | ₩29,753 | ₩30,666 | -8.59% | 602.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,344 | ₩37,947 | ₩32,021 | ₩33,804 | -9.48% | 699.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,825 | ₩41,836 | ₩36,995 | ₩37,411 | -6.06% | 492.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,666 | ₩40,381 | ₩37,545 | ₩39,838 | +5.77% | 501.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,033 | ₩46,355 | ₩38,162 | ₩38,377 | -16.63% | 554.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,658 | ₩47,884 | ₩43,278 | ₩45,322 | -0.73% | 401.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,749 | ₩48,366 | ₩44,719 | ₩45,671 | -4.35% | 258.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,600 | ₩50,706 | ₩47,736 | ₩47,991 | -3.24% | 152만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,726 | ₩50,793 | ₩48,111 | ₩49,399 | -2.62% | 343.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,299 | ₩58,705 | ₩50,431 | ₩50,726 | -8.27% | 497.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,328 | ₩56,050 | ₩51,638 | ₩54,923 | +2.99% | 374.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,473 | ₩57,337 | ₩53,877 | ₩54,172 | -2.34% | 209.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,833 | ₩57,981 | ₩52,590 | ₩55,433 | -4.15% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,709 | ₩61,761 | ₩53,918 | ₩58,021 | +6.05% | 601.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,254 | ₩54,575 | ₩38,296 | ₩54,025 | +34.21% | 762만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,922 | ₩43,016 | ₩39,396 | ₩40,133 | -6.50% | 213.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,001 | ₩43,271 | ₩37,872 | ₩42,399 | +11.57% | 370.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,598 | ₩38,873 | ₩36,298 | ₩37,746 | -2.21% | 389.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,080 | ₩40,227 | ₩37,914 | ₩38,229 | -4.62% | 50.1만 |
|---|