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 | ₩52,199 | ₩53,896 | ₩51,718 | ₩53,796 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,764 | ₩52,065 | ₩49,717 | ₩51,864 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,798 | ₩51,287 | ₩49,235 | ₩50,657 | +1.72% | 152만 |
| 2026.10.06 | ₩51,851 | ₩52,186 | ₩49,449 | ₩49,972 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,127 | ₩51,260 | ₩49,060 | ₩51,260 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,488 | ₩51,777 | ₩48,859 | ₩49,208 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,926 | ₩51,596 | ₩48,765 | ₩50,670 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,558 | ₩48,282 | ₩47,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,316 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,511 | ₩47,927 | ₩46,270 | ₩47,397 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,732 | ₩47,846 | ₩44,740 | ₩46,981 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,469 | ₩51,133 | ₩48,242 | ₩48,309 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,690 | ₩52,038 | ₩50,026 | ₩50,455 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,570 | ₩51,260 | ₩48,671 | ₩50,925 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,152 | ₩53,219 | ₩48,658 | ₩49,503 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,643 | ₩51,998 | ₩50,616 | ₩51,810 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,818 | ₩50,934 | ₩49,369 | ₩50,335 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,187 | ₩51,990 | ₩48,617 | ₩51,126 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,969 | ₩50,831 | ₩48,969 | ₩50,308 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩51,019 | ₩52,669 | ₩50,120 | ₩50,871 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,423 | ₩51,529 | ₩47,252 | ₩51,394 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,599 | ₩46,739 | ₩45,123 | ₩46,632 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,612 | ₩46,149 | ₩44,646 | ₩45,706 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,592 | ₩46,592 | ₩44,714 | ₩45,934 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,174 | ₩50,308 | ₩45,760 | ₩46,390 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,769 | ₩54,198 | ₩51,361 | ₩51,475 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,990 | ₩56,063 | ₩54,171 | ₩54,762 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,091 | ₩54,909 | ₩52,977 | ₩53,514 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,439 | ₩57,076 | ₩53,259 | ₩54,185 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,835 | ₩59,108 | ₩55,835 | ₩57,619 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,513 | ₩57,887 | ₩55,453 | ₩57,029 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,079 | ₩55,889 | ₩51,958 | ₩55,540 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,918 | ₩53,796 | ₩51,146 | ₩51,582 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,716 | ₩53,340 | ₩50,616 | ₩53,098 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,381 | ₩53,125 | ₩51,046 | ₩52,548 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩50,039 | ₩51,596 | ₩49,556 | ₩51,381 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,972 | ₩50,750 | ₩49,530 | ₩50,013 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,872 | ₩51,207 | ₩48,570 | ₩50,348 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,316 | ₩49,556 | ₩46,793 | ₩48,872 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,826 | ₩47,611 | ₩46,015 | ₩46,833 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩50,026 | ₩50,522 | ₩47,370 | ₩47,504 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,712 | ₩49,817 | ₩45,411 | ₩49,650 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,814 | ₩47,236 | ₩45,666 | ₩46,712 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,464 | ₩49,530 | ₩46,969 | ₩47,638 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,076 | ₩47,810 | ₩45,076 | ₩47,732 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,393 | ₩47,772 | ₩41,937 | ₩46,471 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,528 | ₩40,984 | ₩34,686 | ₩40,796 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,314 | ₩40,659 | ₩37,429 | ₩40,193 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,523 | ₩38,207 | ₩36,436 | ₩38,167 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,375 | ₩38,261 | ₩36,517 | ₩37,174 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,880 | ₩36,490 | ₩34,840 | ₩36,168 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,375 | ₩37,389 | ₩34,652 | ₩35,524 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,517 | ₩39,240 | ₩36,517 | ₩38,556 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,840 | ₩37,147 | ₩34,571 | ₩36,691 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,948 | ₩35,269 | ₩32,519 | ₩34,276 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,533 | ₩31,875 | ₩30,037 | ₩31,862 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,601 | ₩31,083 | ₩29,433 | ₩29,460 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,310 | ₩33,539 | ₩29,635 | ₩30,372 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,142 | ₩34,947 | ₩33,539 | ₩34,008 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,330 | ₩35,504 | ₩34,109 | ₩34,920 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,451 | ₩35,752 | ₩34,451 | ₩35,028 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,384 | ₩35,417 | ₩33,539 | ₩35,162 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,115 | ₩34,880 | ₩33,753 | ₩33,981 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,270 | ₩34,679 | ₩32,881 | ₩33,780 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,075 | ₩35,967 | ₩34,075 | ₩34,947 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,317 | ₩35,215 | ₩33,686 | ₩34,021 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,432 | ₩33,901 | ₩31,238 | ₩33,860 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,425 | ₩32,747 | ₩32,049 | ₩32,559 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,539 | ₩33,887 | ₩31,982 | ₩33,109 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,707 | ₩33,243 | ₩31,741 | ₩32,707 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,929 | ₩33,069 | ₩31,929 | ₩32,734 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,929 | ₩32,546 | ₩31,204 | ₩31,875 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,849 | ₩31,634 | ₩29,809 | ₩30,721 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,970 | ₩30,621 | ₩29,594 | ₩30,158 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,985 | ₩29,769 | ₩27,971 | ₩29,474 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,502 | ₩28,394 | ₩27,153 | ₩27,676 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,421 | ₩29,246 | ₩27,341 | ₩27,944 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,113 | ₩28,025 | ₩26,717 | ₩27,515 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,421 | ₩28,226 | ₩26,120 | ₩26,656 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,749 | ₩28,749 | ₩27,555 | ₩28,105 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩30,024 | ₩30,694 | ₩28,890 | ₩28,924 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,218 | ₩32,036 | ₩30,480 | ₩30,587 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,304 | ₩32,740 | ₩30,480 | ₩31,218 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,472 | ₩32,787 | ₩30,788 | ₩32,210 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,788 | ₩32,284 | ₩30,050 | ₩31,714 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,513 | ₩32,438 | ₩30,507 | ₩31,446 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,143 | ₩33,659 | ₩31,473 | ₩32,264 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,887 | ₩33,887 | ₩31,949 | ₩32,774 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,988 | ₩33,981 | ₩32,841 | ₩33,176 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,827 | ₩34,182 | ₩32,371 | ₩32,962 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,443 | ₩35,443 | ₩31,721 | ₩32,291 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,162 | ₩36,476 | ₩33,914 | ₩35,806 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,251 | ₩37,255 | ₩32,157 | ₩37,255 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,916 | ₩31,553 | ₩29,339 | ₩31,392 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,433 | ₩30,372 | ₩29,232 | ₩29,568 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,588 | ₩29,568 | ₩28,508 | ₩29,031 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,172 | ₩29,943 | ₩27,904 | ₩29,071 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,400 | ₩29,246 | ₩28,374 | ₩28,669 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,998 | ₩28,414 | ₩27,488 | ₩28,360 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,262 | ₩28,910 | ₩27,255 | ₩28,628 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩29,004 | ₩29,957 | ₩28,575 | ₩29,125 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,919 | ₩28,333 | ₩25,919 | ₩28,306 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,838 | ₩26,817 | ₩25,530 | ₩26,200 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,476 | ₩26,301 | ₩24,993 | ₩25,784 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,750 | ₩26,898 | ₩25,060 | ₩25,114 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,750 | ₩28,078 | ₩27,126 | ₩27,528 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,078 | ₩29,568 | ₩27,099 | ₩27,542 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,291 | ₩31,338 | ₩28,823 | ₩29,407 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,714 | ₩32,841 | ₩30,091 | ₩31,875 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,890 | ₩31,243 | ₩29,152 | ₩31,097 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,238 | ₩30,614 | ₩29,192 | ₩30,480 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,453 | ₩31,218 | ₩30,077 | ₩30,292 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,924 | ₩30,708 | ₩28,682 | ₩30,238 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,944 | ₩28,253 | ₩26,549 | ₩27,891 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,192 | ₩29,474 | ₩28,655 | ₩29,138 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,957 | ₩30,560 | ₩28,950 | ₩29,232 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,715 | ₩30,554 | ₩29,165 | ₩29,460 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,991 | ₩29,990 | ₩28,293 | ₩29,708 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,058 | ₩30,560 | ₩28,078 | ₩28,977 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,427 | ₩29,326 | ₩28,266 | ₩29,326 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,259 | ₩30,185 | ₩28,213 | ₩28,253 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,789 | ₩30,024 | ₩28,722 | ₩29,165 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,339 | ₩29,782 | ₩28,333 | ₩28,924 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,313 | ₩29,621 | ₩28,103 | ₩28,320 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,065 | ₩28,843 | ₩27,917 | ₩28,722 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,655 | ₩29,125 | ₩27,502 | ₩27,770 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,059 | ₩28,642 | ₩26,884 | ₩28,441 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,186 | ₩28,246 | ₩26,683 | ₩27,126 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,614 | ₩30,647 | ₩27,971 | ₩28,628 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,592 | ₩33,834 | ₩30,748 | ₩31,003 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,519 | ₩33,149 | ₩32,210 | ₩32,760 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,827 | ₩33,102 | ₩31,996 | ₩32,921 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,620 | ₩32,841 | ₩31,298 | ₩32,827 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,492 | ₩32,546 | ₩31,392 | ₩32,264 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,291 | ₩32,506 | ₩31,694 | ₩32,345 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,271 | ₩32,224 | ₩31,023 | ₩31,955 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,056 | ₩32,056 | ₩30,855 | ₩31,097 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,848 | ₩32,801 | ₩31,794 | ₩32,197 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,297 | ₩33,418 | ₩31,660 | ₩32,116 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,317 | ₩34,471 | ₩32,613 | ₩32,640 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,209 | ₩35,202 | ₩33,901 | ₩34,853 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,169 | ₩34,545 | ₩33,552 | ₩33,968 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,139 | ₩35,095 | ₩33,139 | ₩34,706 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,780 | ₩34,229 | ₩33,539 | ₩33,807 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,464 | ₩36,067 | ₩33,887 | ₩34,182 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,384 | ₩35,041 | ₩33,995 | ₩34,411 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,780 | ₩34,920 | ₩33,713 | ₩34,330 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,968 | ₩34,920 | ₩33,592 | ₩33,740 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,813 | ₩35,470 | ₩33,740 | ₩34,250 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,604 | ₩35,645 | ₩34,062 | ₩34,531 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,202 | ₩35,913 | ₩34,639 | ₩35,645 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,819 | ₩36,128 | ₩35,215 | ₩35,712 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,859 | ₩36,892 | ₩35,484 | ₩36,208 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,417 | ₩36,356 | ₩35,383 | ₩35,980 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,800 | ₩36,785 | ₩34,679 | ₩36,087 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,746 | ₩36,369 | ₩34,746 | ₩35,417 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,551 | ₩36,027 | ₩34,571 | ₩35,779 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,470 | ₩37,161 | ₩35,363 | ₩36,678 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,653 | ₩35,376 | ₩32,948 | ₩35,323 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,506 | ₩34,598 | ₩32,378 | ₩33,458 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,431 | ₩33,793 | ₩31,607 | ₩32,532 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,740 | ₩35,779 | ₩32,713 | ₩33,726 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,941 | ₩33,981 | ₩29,205 | ₩32,921 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,668 | ₩32,774 | ₩30,641 | ₩32,277 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,855 | ₩31,184 | ₩30,279 | ₩30,909 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,426 | ₩31,218 | ₩30,050 | ₩30,681 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,459 | ₩31,714 | ₩29,767 | ₩30,024 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,122 | ₩35,229 | ₩30,587 | ₩31,405 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,330 | ₩35,283 | ₩34,209 | ₩35,256 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,565 | ₩34,364 | ₩33,033 | ₩34,115 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,699 | ₩34,424 | ₩32,036 | ₩33,820 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,612 | ₩34,840 | ₩33,378 | ₩33,391 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,062 | ₩35,779 | ₩33,190 | ₩34,974 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,443 | ₩35,859 | ₩33,928 | ₩34,679 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,362 | ₩37,966 | ₩35,725 | ₩35,980 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,435 | ₩38,502 | ₩37,013 | ₩37,429 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,763 | ₩39,763 | ₩37,979 | ₩38,717 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,515 | ₩41,789 | ₩40,300 | ₩40,528 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,574 | ₩41,856 | ₩39,173 | ₩40,099 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,844 | ₩40,890 | ₩39,616 | ₩40,327 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,455 | ₩40,400 | ₩39,240 | ₩39,857 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,274 | ₩39,777 | ₩38,274 | ₩39,347 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,992 | ₩39,227 | ₩37,563 | ₩38,113 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,684 | ₩39,227 | ₩37,563 | ₩38,006 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,790 | ₩39,911 | ₩38,180 | ₩38,395 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,580 | ₩42,674 | ₩39,696 | ₩39,790 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,124 | ₩42,393 | ₩39,294 | ₩40,850 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,378 | ₩44,378 | ₩42,245 | ₩42,339 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,055 | ₩46,377 | ₩44,150 | ₩44,338 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,283 | ₩47,034 | ₩44,861 | ₩45,344 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,088 | ₩47,605 | ₩46,162 | ₩46,511 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,405 | ₩47,906 | ₩44,405 | ₩47,571 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,170 | ₩45,270 | ₩43,298 | ₩44,593 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,679 | ₩46,498 | ₩45,035 | ₩45,290 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,491 | ₩47,772 | ₩44,740 | ₩45,693 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,094 | ₩48,389 | ₩47,477 | ₩47,517 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,611 | ₩48,322 | ₩47,491 | ₩48,054 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,772 | ₩48,295 | ₩47,343 | ₩47,839 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,859 | ₩48,913 | ₩47,759 | ₩48,014 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,060 | ₩49,328 | ₩48,470 | ₩48,993 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,771 | ₩49,912 | ₩48,341 | ₩49,020 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,624 | ₩50,730 | ₩49,449 | ₩50,174 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,543 | ₩49,905 | ₩48,752 | ₩49,422 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,422 | ₩50,266 | ₩49,100 | ₩49,489 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,966 | ₩49,610 | ₩48,684 | ₩48,832 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,194 | ₩49,653 | ₩48,517 | ₩48,872 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,750 | ₩50,818 | ₩48,134 | ₩49,503 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,898 | ₩52,025 | ₩50,455 | ₩50,750 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,949 | ₩55,660 | ₩50,710 | ₩51,072 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,472 | ₩57,485 | ₩54,748 | ₩54,936 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,726 | ₩58,733 | ₩56,915 | ₩57,753 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,325 | ₩58,149 | ₩55,003 | ₩57,740 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,816 | ₩56,076 | ₩52,602 | ₩54,949 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,152 | ₩53,219 | ₩51,998 | ₩52,843 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,520 | ₩54,695 | ₩51,663 | ₩52,857 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,104 | ₩55,781 | ₩53,541 | ₩54,909 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,353 | ₩54,976 | ₩53,259 | ₩53,688 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,110 | ₩55,365 | ₩53,903 | ₩54,198 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,372 | ₩56,640 | ₩54,738 | ₩55,110 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,687 | ₩57,364 | ₩55,124 | ₩56,586 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,500 | ₩56,667 | ₩55,258 | ₩55,406 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,823 | ₩55,620 | ₩52,615 | ₩55,459 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,385 | ₩56,586 | ₩53,702 | ₩53,769 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,492 | ₩56,774 | ₩55,033 | ₩55,245 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,513 | ₩57,427 | ₩55,003 | ₩56,640 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,861 | ₩58,008 | ₩55,600 | ₩55,728 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,439 | ₩58,619 | ₩55,996 | ₩58,048 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,557 | ₩60,839 | ₩57,042 | ₩57,753 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,457 | ₩61,790 | ₩58,988 | ₩61,228 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,069 | ₩59,893 | ₩56,747 | ₩59,323 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,735 | ₩57,861 | ₩53,943 | ₩56,761 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,059 | ₩54,601 | ₩50,469 | ₩54,051 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,943 | ₩52,977 | ₩42,393 | ₩51,461 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,052 | ₩39,656 | ₩38,784 | ₩39,347 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,246 | ₩40,246 | ₩38,314 | ₩38,771 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,273 | ₩41,105 | ₩40,058 | ₩40,649 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,911 | ₩40,367 | ₩39,549 | ₩40,152 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,763 | ₩40,219 | ₩39,414 | ₩39,991 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,823 | ₩41,400 | ₩39,817 | ₩40,032 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,910 | ₩41,910 | ₩41,024 | ₩41,145 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,943 | ₩43,037 | ₩41,641 | ₩41,695 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,191 | ₩43,291 | ₩42,091 | ₩42,419 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,836 | ₩42,017 | ₩40,796 | ₩41,655 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,340 | ₩41,199 | ₩40,045 | ₩40,984 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,173 | ₩40,320 | ₩39,046 | ₩39,951 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩38,019 | ₩39,200 | ₩37,890 | ₩39,186 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,892 | ₩38,180 | ₩36,664 | ₩37,764 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,295 | ₩37,603 | ₩36,315 | ₩37,281 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,899 | ₩37,899 | ₩36,651 | ₩37,147 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,389 | ₩37,986 | ₩37,255 | ₩37,738 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,616 | ₩38,891 | ₩38,006 | ₩38,261 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,099 | ₩40,246 | ₩37,932 | ₩38,247 | -4.62% | 50.1만 |
|---|