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 | ₩52,190 | ₩53,887 | ₩51,709 | ₩53,787 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,755 | ₩52,056 | ₩49,709 | ₩51,855 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,789 | ₩51,278 | ₩49,226 | ₩50,648 | +1.72% | 152만 |
| 2026.10.06 | ₩51,842 | ₩52,177 | ₩49,441 | ₩49,964 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,119 | ₩51,251 | ₩49,052 | ₩51,251 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,479 | ₩51,768 | ₩48,851 | ₩49,199 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,918 | ₩51,587 | ₩48,757 | ₩50,661 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,549 | ₩48,274 | ₩47,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,308 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,503 | ₩47,918 | ₩46,262 | ₩47,388 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,724 | ₩47,838 | ₩44,733 | ₩46,973 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,460 | ₩51,124 | ₩48,234 | ₩48,301 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,681 | ₩52,029 | ₩50,017 | ₩50,447 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,561 | ₩51,251 | ₩48,663 | ₩50,916 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,143 | ₩53,210 | ₩48,649 | ₩49,494 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,634 | ₩51,989 | ₩50,608 | ₩51,801 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,809 | ₩50,926 | ₩49,360 | ₩50,326 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,178 | ₩51,981 | ₩48,609 | ₩51,117 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,960 | ₩50,822 | ₩48,960 | ₩50,299 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩51,010 | ₩52,660 | ₩50,111 | ₩50,862 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,415 | ₩51,520 | ₩47,244 | ₩51,386 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,591 | ₩46,731 | ₩45,115 | ₩46,624 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,605 | ₩46,141 | ₩44,639 | ₩45,698 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,584 | ₩46,584 | ₩44,706 | ₩45,926 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,165 | ₩50,299 | ₩45,752 | ₩46,383 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,760 | ₩54,189 | ₩51,352 | ₩51,466 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,980 | ₩56,053 | ₩54,162 | ₩54,752 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,082 | ₩54,900 | ₩52,968 | ₩53,505 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,429 | ₩57,066 | ₩53,250 | ₩54,176 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,825 | ₩59,098 | ₩55,825 | ₩57,609 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,503 | ₩57,878 | ₩55,443 | ₩57,019 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,070 | ₩55,879 | ₩51,949 | ₩55,530 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,909 | ₩53,787 | ₩51,137 | ₩51,573 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,707 | ₩53,330 | ₩50,608 | ₩53,089 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,372 | ₩53,116 | ₩51,037 | ₩52,539 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩50,031 | ₩51,587 | ₩49,548 | ₩51,372 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,964 | ₩50,742 | ₩49,521 | ₩50,004 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,864 | ₩51,198 | ₩48,562 | ₩50,339 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,308 | ₩49,548 | ₩46,785 | ₩48,864 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,818 | ₩47,603 | ₩46,007 | ₩46,825 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩50,017 | ₩50,514 | ₩47,362 | ₩47,496 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,704 | ₩49,808 | ₩45,403 | ₩49,642 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,806 | ₩47,228 | ₩45,658 | ₩46,704 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,456 | ₩49,521 | ₩46,961 | ₩47,630 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,068 | ₩47,802 | ₩45,068 | ₩47,724 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,385 | ₩47,764 | ₩41,929 | ₩46,463 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,521 | ₩40,977 | ₩34,680 | ₩40,789 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,308 | ₩40,652 | ₩37,423 | ₩40,186 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,517 | ₩38,201 | ₩36,430 | ₩38,160 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,369 | ₩38,254 | ₩36,510 | ₩37,168 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,874 | ₩36,484 | ₩34,834 | ₩36,162 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,369 | ₩37,382 | ₩34,646 | ₩35,518 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,510 | ₩39,233 | ₩36,510 | ₩38,549 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,834 | ₩37,141 | ₩34,566 | ₩36,685 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,943 | ₩35,263 | ₩32,513 | ₩34,270 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,528 | ₩31,870 | ₩30,032 | ₩31,856 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,595 | ₩31,078 | ₩29,428 | ₩29,455 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,305 | ₩33,533 | ₩29,630 | ₩30,367 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,136 | ₩34,941 | ₩33,533 | ₩34,002 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,324 | ₩35,498 | ₩34,103 | ₩34,914 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,445 | ₩35,746 | ₩34,445 | ₩35,022 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,378 | ₩35,411 | ₩33,533 | ₩35,156 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,110 | ₩34,874 | ₩33,747 | ₩33,975 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,264 | ₩34,673 | ₩32,876 | ₩33,774 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,069 | ₩35,961 | ₩34,069 | ₩34,941 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,311 | ₩35,209 | ₩33,680 | ₩34,016 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,427 | ₩33,895 | ₩31,232 | ₩33,855 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,419 | ₩32,741 | ₩32,044 | ₩32,554 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,533 | ₩33,881 | ₩31,977 | ₩33,104 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,701 | ₩33,238 | ₩31,735 | ₩32,701 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,923 | ₩33,063 | ₩31,923 | ₩32,728 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,923 | ₩32,540 | ₩31,199 | ₩31,870 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,844 | ₩31,628 | ₩29,804 | ₩30,716 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,965 | ₩30,615 | ₩29,589 | ₩30,153 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,980 | ₩29,764 | ₩27,966 | ₩29,469 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,497 | ₩28,389 | ₩27,148 | ₩27,671 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,416 | ₩29,241 | ₩27,336 | ₩27,939 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,108 | ₩28,020 | ₩26,712 | ₩27,510 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,416 | ₩28,221 | ₩26,115 | ₩26,652 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,744 | ₩28,744 | ₩27,551 | ₩28,100 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩30,019 | ₩30,689 | ₩28,885 | ₩28,919 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,212 | ₩32,030 | ₩30,475 | ₩30,582 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,299 | ₩32,735 | ₩30,475 | ₩31,212 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,466 | ₩32,782 | ₩30,783 | ₩32,205 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,783 | ₩32,279 | ₩30,045 | ₩31,709 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,507 | ₩32,433 | ₩30,501 | ₩31,440 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,138 | ₩33,653 | ₩31,467 | ₩32,259 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,881 | ₩33,881 | ₩31,943 | ₩32,768 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,983 | ₩33,975 | ₩32,835 | ₩33,171 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,822 | ₩34,177 | ₩32,366 | ₩32,956 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,437 | ₩35,437 | ₩31,715 | ₩32,285 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,156 | ₩36,470 | ₩33,908 | ₩35,800 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,245 | ₩37,248 | ₩32,151 | ₩37,248 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,911 | ₩31,548 | ₩29,334 | ₩31,387 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,428 | ₩30,367 | ₩29,227 | ₩29,562 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,583 | ₩29,562 | ₩28,503 | ₩29,026 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,168 | ₩29,938 | ₩27,899 | ₩29,066 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,396 | ₩29,241 | ₩28,369 | ₩28,664 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,993 | ₩28,409 | ₩27,483 | ₩28,355 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,257 | ₩28,905 | ₩27,250 | ₩28,624 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,999 | ₩29,951 | ₩28,570 | ₩29,120 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,914 | ₩28,328 | ₩25,914 | ₩28,302 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,834 | ₩26,813 | ₩25,525 | ₩26,196 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,471 | ₩26,296 | ₩24,989 | ₩25,780 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,746 | ₩26,893 | ₩25,056 | ₩25,109 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,745 | ₩28,074 | ₩27,121 | ₩27,524 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,073 | ₩29,562 | ₩27,094 | ₩27,537 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,286 | ₩31,333 | ₩28,818 | ₩29,402 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,709 | ₩32,835 | ₩30,086 | ₩31,870 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,884 | ₩31,238 | ₩29,147 | ₩31,092 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,233 | ₩30,609 | ₩29,187 | ₩30,475 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,448 | ₩31,212 | ₩30,072 | ₩30,287 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,919 | ₩30,703 | ₩28,677 | ₩30,233 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,939 | ₩28,248 | ₩26,545 | ₩27,886 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,187 | ₩29,469 | ₩28,650 | ₩29,133 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,951 | ₩30,555 | ₩28,945 | ₩29,227 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,710 | ₩30,548 | ₩29,160 | ₩29,455 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,986 | ₩29,985 | ₩28,288 | ₩29,703 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,053 | ₩30,555 | ₩28,074 | ₩28,972 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,422 | ₩29,321 | ₩28,261 | ₩29,321 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,254 | ₩30,179 | ₩28,208 | ₩28,248 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,785 | ₩30,019 | ₩28,717 | ₩29,160 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,334 | ₩29,777 | ₩28,328 | ₩28,919 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,308 | ₩29,616 | ₩28,098 | ₩28,315 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,060 | ₩28,838 | ₩27,913 | ₩28,717 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,650 | ₩29,120 | ₩27,497 | ₩27,765 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,054 | ₩28,637 | ₩26,880 | ₩28,436 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,181 | ₩28,241 | ₩26,679 | ₩27,121 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,609 | ₩30,642 | ₩27,966 | ₩28,624 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,586 | ₩33,828 | ₩30,743 | ₩30,998 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,513 | ₩33,144 | ₩32,205 | ₩32,755 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,822 | ₩33,097 | ₩31,990 | ₩32,916 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,615 | ₩32,835 | ₩31,293 | ₩32,822 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,487 | ₩32,540 | ₩31,387 | ₩32,259 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,285 | ₩32,500 | ₩31,688 | ₩32,339 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,266 | ₩32,218 | ₩31,018 | ₩31,950 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,051 | ₩32,051 | ₩30,850 | ₩31,092 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,843 | ₩32,795 | ₩31,789 | ₩32,191 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,291 | ₩33,412 | ₩31,655 | ₩32,111 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,311 | ₩34,465 | ₩32,607 | ₩32,634 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,203 | ₩35,196 | ₩33,895 | ₩34,847 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,163 | ₩34,539 | ₩33,546 | ₩33,962 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,133 | ₩35,089 | ₩33,133 | ₩34,700 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,774 | ₩34,224 | ₩33,533 | ₩33,801 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,458 | ₩36,061 | ₩33,881 | ₩34,177 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,378 | ₩35,035 | ₩33,989 | ₩34,405 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,774 | ₩34,914 | ₩33,707 | ₩34,324 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,962 | ₩34,914 | ₩33,586 | ₩33,734 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,807 | ₩35,464 | ₩33,734 | ₩34,244 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,598 | ₩35,639 | ₩34,056 | ₩34,525 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,196 | ₩35,907 | ₩34,633 | ₩35,639 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,813 | ₩36,121 | ₩35,209 | ₩35,706 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,853 | ₩36,886 | ₩35,478 | ₩36,202 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,411 | ₩36,350 | ₩35,377 | ₩35,974 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,794 | ₩36,779 | ₩34,673 | ₩36,081 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,740 | ₩36,363 | ₩34,740 | ₩35,411 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,545 | ₩36,021 | ₩34,566 | ₩35,773 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,464 | ₩37,154 | ₩35,357 | ₩36,671 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,647 | ₩35,370 | ₩32,943 | ₩35,317 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,500 | ₩34,592 | ₩32,373 | ₩33,452 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,425 | ₩33,788 | ₩31,601 | ₩32,527 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,735 | ₩35,773 | ₩32,708 | ₩33,721 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,935 | ₩33,975 | ₩29,200 | ₩32,916 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,662 | ₩32,768 | ₩30,636 | ₩32,272 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,850 | ₩31,179 | ₩30,273 | ₩30,904 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,421 | ₩31,212 | ₩30,045 | ₩30,676 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,454 | ₩31,709 | ₩29,762 | ₩30,019 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,115 | ₩35,223 | ₩30,582 | ₩31,400 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,324 | ₩35,276 | ₩34,203 | ₩35,250 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,560 | ₩34,358 | ₩33,027 | ₩34,110 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,694 | ₩34,418 | ₩32,030 | ₩33,814 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,606 | ₩34,834 | ₩33,372 | ₩33,385 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,056 | ₩35,773 | ₩33,184 | ₩34,968 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,437 | ₩35,853 | ₩33,922 | ₩34,673 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,355 | ₩37,959 | ₩35,719 | ₩35,974 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,429 | ₩38,496 | ₩37,007 | ₩37,423 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,756 | ₩39,756 | ₩37,972 | ₩38,710 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,508 | ₩41,782 | ₩40,293 | ₩40,521 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,567 | ₩41,849 | ₩39,166 | ₩40,092 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,837 | ₩40,883 | ₩39,609 | ₩40,320 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,448 | ₩40,394 | ₩39,233 | ₩39,850 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,268 | ₩39,770 | ₩38,268 | ₩39,341 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,986 | ₩39,220 | ₩37,557 | ₩38,107 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,677 | ₩39,220 | ₩37,557 | ₩37,999 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,783 | ₩39,904 | ₩38,174 | ₩38,388 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,573 | ₩42,667 | ₩39,689 | ₩39,783 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,117 | ₩42,385 | ₩39,287 | ₩40,843 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,371 | ₩44,371 | ₩42,238 | ₩42,332 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,047 | ₩46,369 | ₩44,143 | ₩44,330 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,275 | ₩47,026 | ₩44,853 | ₩45,336 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,080 | ₩47,596 | ₩46,154 | ₩46,503 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,397 | ₩47,898 | ₩44,397 | ₩47,563 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,162 | ₩45,263 | ₩43,291 | ₩44,585 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,672 | ₩46,490 | ₩45,028 | ₩45,283 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,482 | ₩47,764 | ₩44,733 | ₩45,685 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,086 | ₩48,381 | ₩47,469 | ₩47,509 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,603 | ₩48,314 | ₩47,482 | ₩48,046 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,764 | ₩48,287 | ₩47,335 | ₩47,831 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,851 | ₩48,904 | ₩47,751 | ₩48,005 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,052 | ₩49,320 | ₩48,462 | ₩48,985 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,763 | ₩49,903 | ₩48,333 | ₩49,011 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,615 | ₩50,722 | ₩49,441 | ₩50,165 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,535 | ₩49,897 | ₩48,743 | ₩49,414 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,414 | ₩50,258 | ₩49,092 | ₩49,481 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,958 | ₩49,602 | ₩48,676 | ₩48,824 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,186 | ₩49,645 | ₩48,508 | ₩48,864 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,742 | ₩50,809 | ₩48,126 | ₩49,494 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,889 | ₩52,016 | ₩50,447 | ₩50,742 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,940 | ₩55,651 | ₩50,702 | ₩51,064 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,462 | ₩57,475 | ₩54,739 | ₩54,927 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,717 | ₩58,723 | ₩56,905 | ₩57,743 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,316 | ₩58,139 | ₩54,994 | ₩57,730 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,807 | ₩56,067 | ₩52,593 | ₩54,940 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,143 | ₩53,210 | ₩51,989 | ₩52,834 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,511 | ₩54,685 | ₩51,654 | ₩52,848 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,095 | ₩55,772 | ₩53,532 | ₩54,900 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,344 | ₩54,967 | ₩53,250 | ₩53,679 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,101 | ₩55,356 | ₩53,894 | ₩54,189 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,362 | ₩56,630 | ₩54,728 | ₩55,101 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,678 | ₩57,354 | ₩55,114 | ₩56,576 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,490 | ₩56,657 | ₩55,249 | ₩55,396 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,813 | ₩55,611 | ₩52,606 | ₩55,450 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,375 | ₩56,576 | ₩53,693 | ₩53,760 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,483 | ₩56,764 | ₩55,023 | ₩55,235 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,503 | ₩57,417 | ₩54,994 | ₩56,630 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,851 | ₩57,998 | ₩55,591 | ₩55,718 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,429 | ₩58,609 | ₩55,986 | ₩58,038 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,547 | ₩60,828 | ₩57,033 | ₩57,743 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,447 | ₩61,779 | ₩58,977 | ₩61,217 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,059 | ₩59,883 | ₩56,737 | ₩59,313 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,725 | ₩57,851 | ₩53,934 | ₩56,751 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,050 | ₩54,591 | ₩50,460 | ₩54,041 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,935 | ₩52,968 | ₩42,385 | ₩51,453 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,046 | ₩39,649 | ₩38,777 | ₩39,341 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,239 | ₩40,239 | ₩38,308 | ₩38,764 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,266 | ₩41,098 | ₩40,052 | ₩40,642 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,904 | ₩40,360 | ₩39,542 | ₩40,145 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,756 | ₩40,212 | ₩39,408 | ₩39,984 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,816 | ₩41,393 | ₩39,810 | ₩40,025 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,903 | ₩41,903 | ₩41,017 | ₩41,138 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,935 | ₩43,029 | ₩41,634 | ₩41,688 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,184 | ₩43,284 | ₩42,084 | ₩42,412 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,829 | ₩42,010 | ₩40,789 | ₩41,648 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,333 | ₩41,192 | ₩40,038 | ₩40,977 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,166 | ₩40,313 | ₩39,039 | ₩39,944 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩38,013 | ₩39,193 | ₩37,884 | ₩39,180 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,886 | ₩38,174 | ₩36,658 | ₩37,758 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,288 | ₩37,597 | ₩36,309 | ₩37,275 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,892 | ₩37,892 | ₩36,645 | ₩37,141 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,382 | ₩37,979 | ₩37,248 | ₩37,731 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,610 | ₩38,885 | ₩37,999 | ₩38,254 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,092 | ₩40,239 | ₩37,926 | ₩38,241 | -4.62% | 50.1만 |
|---|