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 | ₩52,021 | ₩53,712 | ₩51,541 | ₩53,612 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,591 | ₩51,887 | ₩49,548 | ₩51,687 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,628 | ₩51,112 | ₩49,066 | ₩50,484 | +1.72% | 152만 |
| 2026.10.06 | ₩51,674 | ₩52,008 | ₩49,280 | ₩49,802 | -3.62% | 79.4만 |
| 2026.10.05 | ₩48,959 | ₩51,085 | ₩48,893 | ₩51,085 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,313 | ₩51,600 | ₩48,692 | ₩49,040 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,759 | ₩51,419 | ₩48,598 | ₩50,497 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,395 | ₩48,117 | ₩47,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,155 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,352 | ₩47,763 | ₩46,112 | ₩47,235 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,569 | ₩47,683 | ₩44,588 | ₩46,820 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,296 | ₩50,958 | ₩48,077 | ₩48,144 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,513 | ₩51,861 | ₩49,855 | ₩50,283 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,401 | ₩51,085 | ₩48,505 | ₩50,751 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩52,970 | ₩53,037 | ₩48,492 | ₩49,334 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,470 | ₩51,821 | ₩50,444 | ₩51,633 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,644 | ₩50,760 | ₩49,200 | ₩50,163 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,016 | ₩51,813 | ₩48,451 | ₩50,952 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,802 | ₩50,657 | ₩48,802 | ₩50,136 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩50,845 | ₩52,489 | ₩49,949 | ₩50,698 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,262 | ₩51,353 | ₩47,090 | ₩51,219 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,443 | ₩46,580 | ₩44,969 | ₩46,473 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,457 | ₩45,991 | ₩44,494 | ₩45,550 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,433 | ₩46,433 | ₩44,561 | ₩45,778 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,002 | ₩50,136 | ₩45,604 | ₩46,232 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,585 | ₩54,013 | ₩51,186 | ₩51,299 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,802 | ₩55,872 | ₩53,986 | ₩54,575 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩53,906 | ₩54,722 | ₩52,797 | ₩53,331 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,246 | ₩56,881 | ₩53,077 | ₩54,000 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,644 | ₩58,906 | ₩55,644 | ₩57,422 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,323 | ₩57,690 | ₩55,263 | ₩56,834 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩51,901 | ₩55,698 | ₩51,780 | ₩55,350 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,740 | ₩53,612 | ₩50,972 | ₩51,406 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,540 | ₩53,158 | ₩50,444 | ₩52,917 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,206 | ₩52,944 | ₩50,871 | ₩52,369 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩49,869 | ₩51,419 | ₩49,387 | ₩51,206 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,802 | ₩50,577 | ₩49,361 | ₩49,842 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,705 | ₩51,032 | ₩48,405 | ₩50,176 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,155 | ₩49,387 | ₩46,633 | ₩48,705 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,667 | ₩47,449 | ₩45,858 | ₩46,673 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩49,855 | ₩50,350 | ₩47,208 | ₩47,342 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,553 | ₩49,647 | ₩45,256 | ₩49,481 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,657 | ₩47,074 | ₩45,510 | ₩46,553 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,302 | ₩49,361 | ₩46,808 | ₩47,475 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩44,922 | ₩47,647 | ₩44,922 | ₩47,569 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,248 | ₩47,609 | ₩41,793 | ₩46,312 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,390 | ₩40,844 | ₩34,567 | ₩40,657 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,184 | ₩40,521 | ₩37,301 | ₩40,055 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,399 | ₩38,077 | ₩36,312 | ₩38,037 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,248 | ₩38,130 | ₩36,392 | ₩37,047 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,761 | ₩36,365 | ₩34,721 | ₩36,044 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,248 | ₩37,261 | ₩34,534 | ₩35,403 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,392 | ₩39,106 | ₩36,392 | ₩38,424 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,721 | ₩37,020 | ₩34,453 | ₩36,566 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,836 | ₩35,149 | ₩32,408 | ₩34,159 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,429 | ₩31,766 | ₩29,935 | ₩31,753 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,496 | ₩30,977 | ₩29,333 | ₩29,360 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,197 | ₩33,424 | ₩29,533 | ₩30,269 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,026 | ₩34,828 | ₩33,424 | ₩33,892 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,213 | ₩35,383 | ₩33,992 | ₩34,801 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,333 | ₩35,630 | ₩34,333 | ₩34,908 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,266 | ₩35,296 | ₩33,424 | ₩35,042 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩33,999 | ₩34,761 | ₩33,638 | ₩33,865 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,157 | ₩34,560 | ₩32,769 | ₩33,665 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩33,959 | ₩35,844 | ₩33,959 | ₩34,828 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,199 | ₩35,095 | ₩33,571 | ₩33,905 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,325 | ₩33,785 | ₩31,131 | ₩33,745 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,314 | ₩32,635 | ₩31,940 | ₩32,448 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,424 | ₩33,772 | ₩31,873 | ₩32,996 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,595 | ₩33,130 | ₩31,632 | ₩32,595 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,820 | ₩32,956 | ₩31,820 | ₩32,622 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,820 | ₩32,435 | ₩31,098 | ₩31,766 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,747 | ₩31,526 | ₩29,707 | ₩30,616 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,868 | ₩30,516 | ₩29,493 | ₩30,055 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,889 | ₩29,667 | ₩27,876 | ₩29,373 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,408 | ₩28,297 | ₩27,060 | ₩27,581 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,327 | ₩29,146 | ₩27,247 | ₩27,849 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,020 | ₩27,929 | ₩26,626 | ₩27,421 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,327 | ₩28,130 | ₩26,031 | ₩26,565 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,651 | ₩28,651 | ₩27,461 | ₩28,009 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩29,921 | ₩30,590 | ₩28,791 | ₩28,825 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,111 | ₩31,927 | ₩30,376 | ₩30,483 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,194 | ₩32,629 | ₩30,376 | ₩31,111 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,361 | ₩32,675 | ₩30,683 | ₩32,100 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,683 | ₩32,174 | ₩29,948 | ₩31,606 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,405 | ₩32,328 | ₩30,402 | ₩31,338 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,034 | ₩33,544 | ₩31,365 | ₩32,154 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,772 | ₩33,772 | ₩31,840 | ₩32,662 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,876 | ₩33,865 | ₩32,729 | ₩33,063 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,715 | ₩34,066 | ₩32,261 | ₩32,849 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,322 | ₩35,322 | ₩31,612 | ₩32,181 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,042 | ₩36,352 | ₩33,798 | ₩35,683 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,141 | ₩37,127 | ₩32,047 | ₩37,127 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,814 | ₩31,445 | ₩29,239 | ₩31,285 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,333 | ₩30,269 | ₩29,132 | ₩29,467 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,491 | ₩29,467 | ₩28,410 | ₩28,932 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,076 | ₩29,841 | ₩27,809 | ₩28,972 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,303 | ₩29,146 | ₩28,277 | ₩28,571 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,902 | ₩28,317 | ₩27,394 | ₩28,263 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,166 | ₩28,811 | ₩27,162 | ₩28,531 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,905 | ₩29,854 | ₩28,477 | ₩29,025 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,830 | ₩28,237 | ₩25,830 | ₩28,210 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,750 | ₩26,726 | ₩25,442 | ₩26,111 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,389 | ₩26,211 | ₩24,908 | ₩25,696 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,659 | ₩26,806 | ₩24,974 | ₩25,028 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,655 | ₩27,983 | ₩27,033 | ₩27,434 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩28,979 | ₩29,467 | ₩27,007 | ₩27,448 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,185 | ₩31,231 | ₩28,725 | ₩29,306 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,606 | ₩32,729 | ₩29,988 | ₩31,766 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,787 | ₩31,136 | ₩29,052 | ₩30,991 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,135 | ₩30,509 | ₩29,092 | ₩30,376 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,349 | ₩31,111 | ₩29,975 | ₩30,189 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,825 | ₩30,603 | ₩28,584 | ₩30,135 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,849 | ₩28,156 | ₩26,458 | ₩27,795 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,092 | ₩29,373 | ₩28,557 | ₩29,039 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,854 | ₩30,456 | ₩28,852 | ₩29,132 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,614 | ₩30,449 | ₩29,066 | ₩29,360 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,892 | ₩29,888 | ₩28,196 | ₩29,607 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩28,959 | ₩30,456 | ₩27,983 | ₩28,878 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,330 | ₩29,226 | ₩28,170 | ₩29,226 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,159 | ₩30,082 | ₩28,116 | ₩28,156 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,691 | ₩29,921 | ₩28,624 | ₩29,066 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,239 | ₩29,681 | ₩28,237 | ₩28,825 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,213 | ₩29,520 | ₩28,007 | ₩28,223 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩27,969 | ₩28,745 | ₩27,822 | ₩28,624 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,557 | ₩29,025 | ₩27,408 | ₩27,675 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩26,966 | ₩28,544 | ₩26,793 | ₩28,344 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,090 | ₩28,150 | ₩26,592 | ₩27,033 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,509 | ₩30,543 | ₩27,876 | ₩28,531 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,477 | ₩33,718 | ₩30,643 | ₩30,897 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,408 | ₩33,036 | ₩32,100 | ₩32,649 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,715 | ₩32,989 | ₩31,886 | ₩32,809 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,512 | ₩32,729 | ₩31,191 | ₩32,715 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,381 | ₩32,435 | ₩31,285 | ₩32,154 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,181 | ₩32,395 | ₩31,586 | ₩32,234 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,165 | ₩32,114 | ₩30,917 | ₩31,846 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩31,947 | ₩31,947 | ₩30,750 | ₩30,991 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,739 | ₩32,689 | ₩31,686 | ₩32,087 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,183 | ₩33,304 | ₩31,552 | ₩32,007 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,199 | ₩34,353 | ₩32,501 | ₩32,528 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,092 | ₩35,082 | ₩33,785 | ₩34,734 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,052 | ₩34,427 | ₩33,437 | ₩33,852 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,026 | ₩34,975 | ₩33,026 | ₩34,587 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,665 | ₩34,113 | ₩33,424 | ₩33,691 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,347 | ₩35,944 | ₩33,772 | ₩34,066 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,266 | ₩34,921 | ₩33,879 | ₩34,293 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,665 | ₩34,801 | ₩33,598 | ₩34,213 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,852 | ₩34,801 | ₩33,477 | ₩33,625 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,694 | ₩35,349 | ₩33,625 | ₩34,133 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,483 | ₩35,523 | ₩33,945 | ₩34,413 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,082 | ₩35,790 | ₩34,520 | ₩35,523 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,697 | ₩36,004 | ₩35,095 | ₩35,590 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,737 | ₩36,766 | ₩35,363 | ₩36,085 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,296 | ₩36,232 | ₩35,262 | ₩35,857 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,681 | ₩36,659 | ₩34,560 | ₩35,964 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,627 | ₩36,245 | ₩34,627 | ₩35,296 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,429 | ₩35,904 | ₩34,453 | ₩35,657 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,349 | ₩37,034 | ₩35,242 | ₩36,552 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,538 | ₩35,256 | ₩32,836 | ₩35,202 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,395 | ₩34,480 | ₩32,268 | ₩33,344 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,317 | ₩33,678 | ₩31,499 | ₩32,421 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,629 | ₩35,657 | ₩32,602 | ₩33,611 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,825 | ₩33,865 | ₩29,106 | ₩32,809 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,563 | ₩32,662 | ₩30,536 | ₩32,167 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,750 | ₩31,078 | ₩30,175 | ₩30,804 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,322 | ₩31,111 | ₩29,948 | ₩30,576 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,352 | ₩31,606 | ₩29,666 | ₩29,921 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,002 | ₩35,109 | ₩30,483 | ₩31,298 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,213 | ₩35,162 | ₩34,092 | ₩35,135 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,451 | ₩34,246 | ₩32,920 | ₩33,999 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,584 | ₩34,306 | ₩31,927 | ₩33,705 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,494 | ₩34,721 | ₩33,264 | ₩33,277 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩33,945 | ₩35,657 | ₩33,076 | ₩34,855 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,322 | ₩35,737 | ₩33,812 | ₩34,560 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,234 | ₩37,836 | ₩35,603 | ₩35,857 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,304 | ₩38,371 | ₩36,887 | ₩37,301 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,627 | ₩39,627 | ₩37,849 | ₩38,585 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,376 | ₩41,646 | ₩40,162 | ₩40,390 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,432 | ₩41,713 | ₩39,039 | ₩39,962 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,708 | ₩40,751 | ₩39,480 | ₩40,189 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,320 | ₩40,263 | ₩39,106 | ₩39,721 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,143 | ₩39,641 | ₩38,143 | ₩39,213 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,863 | ₩39,093 | ₩37,435 | ₩37,983 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,555 | ₩39,093 | ₩37,435 | ₩37,876 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,654 | ₩39,775 | ₩38,050 | ₩38,264 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,435 | ₩42,529 | ₩39,561 | ₩39,654 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩41,981 | ₩42,248 | ₩39,160 | ₩40,710 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,227 | ₩44,227 | ₩42,101 | ₩42,194 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩45,898 | ₩46,219 | ₩43,999 | ₩44,187 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,125 | ₩46,874 | ₩44,708 | ₩45,189 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩46,927 | ₩47,442 | ₩46,005 | ₩46,352 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,253 | ₩47,743 | ₩44,253 | ₩47,409 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,015 | ₩45,116 | ₩43,150 | ₩44,441 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,523 | ₩46,339 | ₩44,882 | ₩45,136 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,328 | ₩47,609 | ₩44,588 | ₩45,537 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩47,930 | ₩48,224 | ₩47,315 | ₩47,355 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,449 | ₩48,157 | ₩47,328 | ₩47,890 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,609 | ₩48,131 | ₩47,181 | ₩47,676 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,692 | ₩48,746 | ₩47,596 | ₩47,850 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩48,893 | ₩49,160 | ₩48,304 | ₩48,826 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,601 | ₩49,742 | ₩48,176 | ₩48,853 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,454 | ₩50,557 | ₩49,280 | ₩50,002 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,374 | ₩49,735 | ₩48,585 | ₩49,254 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,254 | ₩50,095 | ₩48,933 | ₩49,320 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,799 | ₩49,441 | ₩48,518 | ₩48,665 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,026 | ₩49,484 | ₩48,351 | ₩48,705 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,577 | ₩50,644 | ₩47,970 | ₩49,334 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,724 | ₩51,847 | ₩50,283 | ₩50,577 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,762 | ₩55,470 | ₩50,537 | ₩50,898 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,275 | ₩57,289 | ₩54,561 | ₩54,749 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,529 | ₩58,532 | ₩56,721 | ₩57,556 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,136 | ₩57,951 | ₩54,815 | ₩57,543 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,636 | ₩55,885 | ₩52,422 | ₩54,762 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩52,970 | ₩53,037 | ₩51,821 | ₩52,663 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,334 | ₩54,508 | ₩51,486 | ₩52,676 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩53,920 | ₩55,591 | ₩53,358 | ₩54,722 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,171 | ₩54,789 | ₩53,077 | ₩53,505 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩54,922 | ₩55,176 | ₩53,719 | ₩54,013 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,179 | ₩56,446 | ₩54,551 | ₩54,922 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,497 | ₩57,168 | ₩54,936 | ₩56,393 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,310 | ₩56,473 | ₩55,069 | ₩55,216 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,639 | ₩55,430 | ₩52,436 | ₩55,270 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,192 | ₩56,393 | ₩53,519 | ₩53,585 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,299 | ₩56,580 | ₩54,845 | ₩55,056 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,323 | ₩57,231 | ₩54,815 | ₩56,446 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,663 | ₩57,810 | ₩55,410 | ₩55,537 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,246 | ₩58,418 | ₩55,805 | ₩57,850 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,350 | ₩60,631 | ₩56,848 | ₩57,556 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,254 | ₩61,579 | ₩58,786 | ₩61,019 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩56,874 | ₩59,689 | ₩56,553 | ₩59,120 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,548 | ₩57,663 | ₩53,759 | ₩56,567 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩50,885 | ₩54,414 | ₩50,296 | ₩53,866 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,796 | ₩52,797 | ₩42,248 | ₩51,286 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩38,919 | ₩39,521 | ₩38,652 | ₩39,213 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,109 | ₩40,109 | ₩38,184 | ₩38,638 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,136 | ₩40,964 | ₩39,922 | ₩40,510 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,775 | ₩40,229 | ₩39,414 | ₩40,015 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,627 | ₩40,082 | ₩39,280 | ₩39,855 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,684 | ₩41,259 | ₩39,681 | ₩39,895 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,767 | ₩41,767 | ₩40,884 | ₩41,005 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,796 | ₩42,890 | ₩41,499 | ₩41,553 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,047 | ₩43,144 | ₩41,947 | ₩42,275 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,697 | ₩41,874 | ₩40,657 | ₩41,513 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,202 | ₩41,058 | ₩39,908 | ₩40,844 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,039 | ₩40,182 | ₩38,912 | ₩39,815 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩37,889 | ₩39,066 | ₩37,761 | ₩39,053 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,766 | ₩38,050 | ₩36,539 | ₩37,635 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,167 | ₩37,475 | ₩36,192 | ₩37,154 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,769 | ₩37,769 | ₩36,526 | ₩37,020 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,261 | ₩37,856 | ₩37,127 | ₩37,609 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,484 | ₩38,758 | ₩37,876 | ₩38,130 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩39,962 | ₩40,109 | ₩37,803 | ₩38,117 | -4.62% | 50.1만 |
|---|