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 | ₩52,201 | ₩53,898 | ₩51,720 | ₩53,798 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,766 | ₩52,067 | ₩49,719 | ₩51,866 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,800 | ₩51,289 | ₩49,236 | ₩50,658 | +1.72% | 152만 |
| 2026.10.06 | ₩51,852 | ₩52,188 | ₩49,451 | ₩49,974 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,129 | ₩51,262 | ₩49,062 | ₩51,262 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,490 | ₩51,779 | ₩48,861 | ₩49,210 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,928 | ₩51,598 | ₩48,767 | ₩50,672 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,559 | ₩48,284 | ₩47,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,318 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,513 | ₩47,928 | ₩46,271 | ₩47,398 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,734 | ₩47,848 | ₩44,742 | ₩46,982 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,471 | ₩51,135 | ₩48,244 | ₩48,311 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,691 | ₩52,040 | ₩50,028 | ₩50,457 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,572 | ₩51,262 | ₩48,673 | ₩50,927 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,154 | ₩53,221 | ₩48,659 | ₩49,505 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,645 | ₩52,000 | ₩50,618 | ₩51,812 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,819 | ₩50,936 | ₩49,371 | ₩50,336 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,189 | ₩51,992 | ₩48,619 | ₩51,128 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,971 | ₩50,833 | ₩48,971 | ₩50,310 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩51,021 | ₩52,671 | ₩50,122 | ₩50,873 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,425 | ₩51,530 | ₩47,253 | ₩51,396 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,601 | ₩46,741 | ₩45,124 | ₩46,634 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,614 | ₩46,151 | ₩44,648 | ₩45,708 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,593 | ₩46,593 | ₩44,715 | ₩45,936 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,175 | ₩50,310 | ₩45,762 | ₩46,392 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,771 | ₩54,200 | ₩51,363 | ₩51,477 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,992 | ₩56,065 | ₩54,173 | ₩54,764 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,093 | ₩54,911 | ₩52,979 | ₩53,516 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,441 | ₩57,078 | ₩53,261 | ₩54,187 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,837 | ₩59,110 | ₩55,837 | ₩57,621 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,515 | ₩57,890 | ₩55,455 | ₩57,031 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,081 | ₩55,891 | ₩51,960 | ₩55,542 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,920 | ₩53,798 | ₩51,148 | ₩51,584 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,718 | ₩53,342 | ₩50,618 | ₩53,100 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,383 | ₩53,127 | ₩51,047 | ₩52,550 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩50,041 | ₩51,598 | ₩49,558 | ₩51,383 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,974 | ₩50,752 | ₩49,532 | ₩50,014 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,874 | ₩51,208 | ₩48,572 | ₩50,350 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,318 | ₩49,558 | ₩46,795 | ₩48,874 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,828 | ₩47,613 | ₩46,017 | ₩46,835 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩50,028 | ₩50,524 | ₩47,372 | ₩47,506 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,714 | ₩49,819 | ₩45,413 | ₩49,652 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,815 | ₩47,237 | ₩45,668 | ₩46,714 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,465 | ₩49,532 | ₩46,970 | ₩47,640 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,077 | ₩47,812 | ₩45,077 | ₩47,734 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,394 | ₩47,774 | ₩41,938 | ₩46,473 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,529 | ₩40,986 | ₩34,687 | ₩40,798 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,316 | ₩40,661 | ₩37,430 | ₩40,194 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,525 | ₩38,208 | ₩36,438 | ₩38,168 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,377 | ₩38,262 | ₩36,518 | ₩37,175 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,881 | ₩36,491 | ₩34,841 | ₩36,169 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,377 | ₩37,390 | ₩34,653 | ₩35,525 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,518 | ₩39,242 | ₩36,518 | ₩38,557 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,841 | ₩37,149 | ₩34,573 | ₩36,692 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,949 | ₩35,270 | ₩32,520 | ₩34,278 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,535 | ₩31,876 | ₩30,038 | ₩31,863 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,602 | ₩31,085 | ₩29,434 | ₩29,461 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,312 | ₩33,540 | ₩29,636 | ₩30,374 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,143 | ₩34,948 | ₩33,540 | ₩34,009 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,331 | ₩35,505 | ₩34,110 | ₩34,922 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,452 | ₩35,753 | ₩34,452 | ₩35,029 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,385 | ₩35,418 | ₩33,540 | ₩35,163 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,117 | ₩34,881 | ₩33,754 | ₩33,982 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,271 | ₩34,680 | ₩32,882 | ₩33,781 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,076 | ₩35,968 | ₩34,076 | ₩34,948 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,318 | ₩35,217 | ₩33,687 | ₩34,023 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,433 | ₩33,902 | ₩31,239 | ₩33,862 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,426 | ₩32,748 | ₩32,051 | ₩32,560 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,540 | ₩33,889 | ₩31,984 | ₩33,110 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,708 | ₩33,245 | ₩31,742 | ₩32,708 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,930 | ₩33,070 | ₩31,930 | ₩32,735 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,930 | ₩32,547 | ₩31,205 | ₩31,876 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,850 | ₩31,635 | ₩29,810 | ₩30,722 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,971 | ₩30,622 | ₩29,595 | ₩30,159 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,986 | ₩29,770 | ₩27,972 | ₩29,475 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,503 | ₩28,395 | ₩27,154 | ₩27,677 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,422 | ₩29,247 | ₩27,342 | ₩27,945 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,114 | ₩28,026 | ₩26,718 | ₩27,516 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,422 | ₩28,227 | ₩26,121 | ₩26,657 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,750 | ₩28,750 | ₩27,556 | ₩28,106 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩30,025 | ₩30,696 | ₩28,891 | ₩28,925 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,219 | ₩32,037 | ₩30,481 | ₩30,588 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,305 | ₩32,742 | ₩30,481 | ₩31,219 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,473 | ₩32,788 | ₩30,789 | ₩32,212 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,789 | ₩32,285 | ₩30,052 | ₩31,715 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,514 | ₩32,440 | ₩30,508 | ₩31,447 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,144 | ₩33,660 | ₩31,474 | ₩32,265 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,889 | ₩33,889 | ₩31,950 | ₩32,775 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,990 | ₩33,982 | ₩32,842 | ₩33,178 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,829 | ₩34,184 | ₩32,373 | ₩32,963 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,445 | ₩35,445 | ₩31,722 | ₩32,292 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,163 | ₩36,478 | ₩33,915 | ₩35,807 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,252 | ₩37,256 | ₩32,158 | ₩37,256 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,917 | ₩31,554 | ₩29,341 | ₩31,393 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,434 | ₩30,374 | ₩29,233 | ₩29,569 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,589 | ₩29,569 | ₩28,509 | ₩29,032 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,173 | ₩29,944 | ₩27,905 | ₩29,072 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,401 | ₩29,247 | ₩28,375 | ₩28,670 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,999 | ₩28,415 | ₩27,489 | ₩28,361 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,263 | ₩28,911 | ₩27,256 | ₩28,630 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩29,005 | ₩29,958 | ₩28,576 | ₩29,126 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,920 | ₩28,334 | ₩25,920 | ₩28,308 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,839 | ₩26,818 | ₩25,530 | ₩26,201 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,477 | ₩26,302 | ₩24,994 | ₩25,785 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,751 | ₩26,899 | ₩25,061 | ₩25,115 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,751 | ₩28,079 | ₩27,127 | ₩27,529 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,079 | ₩29,569 | ₩27,100 | ₩27,543 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,293 | ₩31,340 | ₩28,824 | ₩29,408 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,715 | ₩32,842 | ₩30,092 | ₩31,876 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,891 | ₩31,244 | ₩29,153 | ₩31,098 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,239 | ₩30,615 | ₩29,193 | ₩30,481 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,454 | ₩31,219 | ₩30,078 | ₩30,293 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,925 | ₩30,709 | ₩28,683 | ₩30,239 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,945 | ₩28,254 | ₩26,550 | ₩27,892 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,193 | ₩29,475 | ₩28,656 | ₩29,139 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,958 | ₩30,561 | ₩28,952 | ₩29,233 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,716 | ₩30,555 | ₩29,166 | ₩29,461 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,992 | ₩29,991 | ₩28,294 | ₩29,710 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,059 | ₩30,561 | ₩28,079 | ₩28,978 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,428 | ₩29,327 | ₩28,267 | ₩29,327 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,260 | ₩30,186 | ₩28,214 | ₩28,254 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,791 | ₩30,025 | ₩28,723 | ₩29,166 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,341 | ₩29,783 | ₩28,334 | ₩28,925 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,314 | ₩29,622 | ₩28,104 | ₩28,321 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,066 | ₩28,844 | ₩27,918 | ₩28,723 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,656 | ₩29,126 | ₩27,503 | ₩27,771 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,060 | ₩28,643 | ₩26,885 | ₩28,442 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,187 | ₩28,247 | ₩26,684 | ₩27,127 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,615 | ₩30,649 | ₩27,972 | ₩28,630 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,593 | ₩33,835 | ₩30,749 | ₩31,004 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,520 | ₩33,151 | ₩32,212 | ₩32,762 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,829 | ₩33,104 | ₩31,997 | ₩32,923 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,621 | ₩32,842 | ₩31,299 | ₩32,829 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,493 | ₩32,547 | ₩31,393 | ₩32,265 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,292 | ₩32,507 | ₩31,695 | ₩32,346 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,272 | ₩32,225 | ₩31,024 | ₩31,957 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,057 | ₩32,057 | ₩30,857 | ₩31,098 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,849 | ₩32,802 | ₩31,796 | ₩32,198 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,298 | ₩33,419 | ₩31,662 | ₩32,118 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,318 | ₩34,472 | ₩32,614 | ₩32,641 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,211 | ₩35,203 | ₩33,902 | ₩34,855 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,170 | ₩34,546 | ₩33,553 | ₩33,969 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,140 | ₩35,096 | ₩33,140 | ₩34,707 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,781 | ₩34,231 | ₩33,540 | ₩33,808 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,465 | ₩36,069 | ₩33,889 | ₩34,184 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,385 | ₩35,042 | ₩33,996 | ₩34,412 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,781 | ₩34,922 | ₩33,714 | ₩34,331 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,969 | ₩34,922 | ₩33,593 | ₩33,741 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,814 | ₩35,472 | ₩33,741 | ₩34,251 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,606 | ₩35,646 | ₩34,063 | ₩34,533 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,203 | ₩35,914 | ₩34,640 | ₩35,646 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,820 | ₩36,129 | ₩35,217 | ₩35,713 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,861 | ₩36,894 | ₩35,485 | ₩36,210 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,418 | ₩36,357 | ₩35,384 | ₩35,981 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,801 | ₩36,786 | ₩34,680 | ₩36,089 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,747 | ₩36,371 | ₩34,747 | ₩35,418 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,552 | ₩36,028 | ₩34,573 | ₩35,780 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,472 | ₩37,162 | ₩35,364 | ₩36,679 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,654 | ₩35,378 | ₩32,949 | ₩35,324 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,507 | ₩34,600 | ₩32,379 | ₩33,459 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,432 | ₩33,795 | ₩31,608 | ₩32,534 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,742 | ₩35,780 | ₩32,715 | ₩33,728 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,942 | ₩33,982 | ₩29,206 | ₩32,923 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,669 | ₩32,775 | ₩30,642 | ₩32,279 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,857 | ₩31,185 | ₩30,280 | ₩30,910 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,427 | ₩31,219 | ₩30,052 | ₩30,682 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,460 | ₩31,715 | ₩29,769 | ₩30,025 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,123 | ₩35,230 | ₩30,588 | ₩31,407 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,331 | ₩35,284 | ₩34,211 | ₩35,257 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,567 | ₩34,365 | ₩33,034 | ₩34,117 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,701 | ₩34,425 | ₩32,037 | ₩33,821 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,613 | ₩34,841 | ₩33,379 | ₩33,392 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,063 | ₩35,780 | ₩33,191 | ₩34,975 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,445 | ₩35,861 | ₩33,929 | ₩34,680 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,363 | ₩37,967 | ₩35,727 | ₩35,981 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,437 | ₩38,504 | ₩37,014 | ₩37,430 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,765 | ₩39,765 | ₩37,980 | ₩38,718 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,516 | ₩41,791 | ₩40,301 | ₩40,529 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,576 | ₩41,858 | ₩39,174 | ₩40,100 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,845 | ₩40,892 | ₩39,617 | ₩40,328 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,456 | ₩40,402 | ₩39,242 | ₩39,859 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,276 | ₩39,778 | ₩38,276 | ₩39,349 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,994 | ₩39,228 | ₩37,565 | ₩38,115 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,685 | ₩39,228 | ₩37,565 | ₩38,007 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,792 | ₩39,912 | ₩38,182 | ₩38,396 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,582 | ₩42,676 | ₩39,698 | ₩39,792 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,126 | ₩42,394 | ₩39,295 | ₩40,851 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,380 | ₩44,380 | ₩42,247 | ₩42,341 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,057 | ₩46,379 | ₩44,152 | ₩44,340 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,285 | ₩47,036 | ₩44,863 | ₩45,346 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,090 | ₩47,606 | ₩46,164 | ₩46,513 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,407 | ₩47,908 | ₩44,407 | ₩47,573 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,171 | ₩45,272 | ₩43,300 | ₩44,594 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,681 | ₩46,500 | ₩45,037 | ₩45,292 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,492 | ₩47,774 | ₩44,742 | ₩45,695 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,096 | ₩48,391 | ₩47,479 | ₩47,519 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,613 | ₩48,324 | ₩47,492 | ₩48,056 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,774 | ₩48,297 | ₩47,345 | ₩47,841 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,861 | ₩48,914 | ₩47,761 | ₩48,016 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,062 | ₩49,330 | ₩48,472 | ₩48,995 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,773 | ₩49,914 | ₩48,343 | ₩49,022 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,625 | ₩50,732 | ₩49,451 | ₩50,175 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,545 | ₩49,907 | ₩48,753 | ₩49,424 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,424 | ₩50,268 | ₩49,102 | ₩49,491 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,968 | ₩49,612 | ₩48,686 | ₩48,834 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,196 | ₩49,655 | ₩48,519 | ₩48,874 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,752 | ₩50,819 | ₩48,136 | ₩49,505 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,900 | ₩52,027 | ₩50,457 | ₩50,752 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,952 | ₩55,663 | ₩50,712 | ₩51,074 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,474 | ₩57,487 | ₩54,750 | ₩54,938 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,729 | ₩58,735 | ₩56,917 | ₩57,755 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,327 | ₩58,151 | ₩55,005 | ₩57,742 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,818 | ₩56,078 | ₩52,604 | ₩54,952 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,154 | ₩53,221 | ₩52,000 | ₩52,845 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,522 | ₩54,697 | ₩51,665 | ₩52,859 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,106 | ₩55,783 | ₩53,543 | ₩54,911 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,355 | ₩54,978 | ₩53,261 | ₩53,690 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,113 | ₩55,367 | ₩53,905 | ₩54,200 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,374 | ₩56,642 | ₩54,740 | ₩55,113 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,689 | ₩57,366 | ₩55,126 | ₩56,588 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,502 | ₩56,669 | ₩55,260 | ₩55,408 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,825 | ₩55,622 | ₩52,617 | ₩55,461 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,387 | ₩56,588 | ₩53,704 | ₩53,771 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,494 | ₩56,776 | ₩55,035 | ₩55,247 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,515 | ₩57,429 | ₩55,005 | ₩56,642 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,863 | ₩58,010 | ₩55,602 | ₩55,730 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,441 | ₩58,621 | ₩55,998 | ₩58,051 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,559 | ₩60,841 | ₩57,044 | ₩57,755 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,459 | ₩61,792 | ₩58,990 | ₩61,230 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,071 | ₩59,895 | ₩56,749 | ₩59,325 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,737 | ₩57,863 | ₩53,945 | ₩56,763 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,061 | ₩54,603 | ₩50,471 | ₩54,053 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,944 | ₩52,979 | ₩42,394 | ₩51,463 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,054 | ₩39,657 | ₩38,785 | ₩39,349 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,248 | ₩40,248 | ₩38,316 | ₩38,772 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,275 | ₩41,106 | ₩40,060 | ₩40,650 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,912 | ₩40,368 | ₩39,550 | ₩40,154 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,765 | ₩40,221 | ₩39,416 | ₩39,993 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,825 | ₩41,401 | ₩39,818 | ₩40,033 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,911 | ₩41,911 | ₩41,026 | ₩41,147 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,944 | ₩43,038 | ₩41,643 | ₩41,697 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,193 | ₩43,293 | ₩42,092 | ₩42,421 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,838 | ₩42,019 | ₩40,798 | ₩41,656 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,342 | ₩41,200 | ₩40,046 | ₩40,986 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,174 | ₩40,321 | ₩39,047 | ₩39,953 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩38,021 | ₩39,201 | ₩37,892 | ₩39,188 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,894 | ₩38,182 | ₩36,666 | ₩37,766 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,296 | ₩37,605 | ₩36,317 | ₩37,283 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,900 | ₩37,900 | ₩36,652 | ₩37,149 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,390 | ₩37,987 | ₩37,256 | ₩37,739 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,618 | ₩38,893 | ₩38,007 | ₩38,262 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,100 | ₩40,248 | ₩37,933 | ₩38,249 | -4.62% | 50.1만 |
|---|