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 | ₩49,072 | ₩53,835 | ₩49,005 | ₩53,735 | +9.50% | 474.7만 |
| 2026.09.28–2026.10.02 | ₩47,678 | ₩51,718 | ₩44,690 | ₩49,152 | +3.09% | 397.3만 |
| 2026.09.21–2026.09.25 | ₩50,586 | ₩53,159 | ₩48,187 | ₩48,254 | -4.61% | 338.1만 |
| 2026.09.14–2026.09.18 | ₩47,370 | ₩52,609 | ₩47,198 | ₩50,278 | +6.14% | 455.9만 |
| 2026.09.08–2026.09.11 | ₩50,117 | ₩50,251 | ₩44,596 | ₩46,579 | -7.06% | 504.6만 |
| 2026.08.31–2026.09.04 | ₩55,772 | ₩59,041 | ₩51,303 | ₩51,417 | -7.81% | 405.4만 |
| 2026.08.24–2026.08.28 | ₩51,323 | ₩57,822 | ₩50,559 | ₩56,964 | +10.99% | 525.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,773 |
| ₩51,537 |
| ₩45,963 |
| ₩51,323 |
| +9.73% |
| 268.7만 |
| 2026.08.10–2026.08.14 | ₩45,025 | ₩50,465 | ₩45,025 | ₩47,450 | +5.39% | 345.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,333 | ₩47,718 | ₩34,646 | ₩46,418 | +24.34% | 604.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,911 | ₩39,196 | ₩32,482 | ₩36,127 | +9.77% | 454.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,291 | ₩35,464 | ₩29,400 | ₩31,825 | -7.19% | 471만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,037 | ₩35,926 | ₩32,844 | ₩34,988 | +2.80% | 326.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,670 | ₩35,176 | ₩31,202 | ₩33,983 | +4.02% | 304.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,936 | ₩33,031 | ₩29,561 | ₩32,696 | +9.22% | 351.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,390 | ₩29,735 | ₩26,090 | ₩29,440 | +7.49% | 462.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,268 | ₩32,703 | ₩27,524 | ₩28,073 | -13.00% | 395만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,849 | ₩33,849 | ₩30,016 | ₩32,174 | -4.95% | 346.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,214 | ₩37,212 | ₩31,685 | ₩33,139 | +2.87% | 892.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,140 | ₩31,517 | ₩27,872 | ₩31,356 | +11.43% | 275.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,889 | ₩29,923 | ₩25,889 | ₩28,636 | +10.61% | 408만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,045 | ₩29,534 | ₩24,965 | ₩26,171 | -9.90% | 514.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,418 | ₩32,804 | ₩28,790 | ₩29,373 | -3.44% | 601.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,681 | ₩30,673 | ₩26,519 | ₩30,204 | +1.76% | 593.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,757 | ₩30,526 | ₩28,047 | ₩29,675 | +3.19% | 494.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,028 | ₩29,748 | ₩26,854 | ₩28,891 | +6.89% | 463.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,790 | ₩33,795 | ₩26,653 | ₩27,095 | -17.37% | 402.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,236 | ₩32,804 | ₩30,988 | ₩32,790 | +4.98% | 166.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,171 | ₩35,162 | ₩30,820 | ₩31,062 | -9.10% | 265만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,345 | ₩36,026 | ₩33,101 | ₩33,929 | -1.21% | 352.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,162 | ₩35,872 | ₩33,554 | ₩34,291 | -2.48% | 335.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,707 | ₩36,851 | ₩34,640 | ₩35,671 | +2.78% | 410.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,393 | ₩37,119 | ₩31,571 | ₩35,738 | +7.02% | 688.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,820 | ₩35,738 | ₩29,172 | ₩33,688 | +9.30% | 857.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,527 | ₩35,243 | ₩29,734 | ₩30,646 | -8.59% | 602.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,320 | ₩37,923 | ₩32,000 | ₩33,782 | -9.48% | 699.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,799 | ₩41,809 | ₩36,971 | ₩37,387 | -6.06% | 492.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,641 | ₩40,355 | ₩37,521 | ₩39,812 | +5.77% | 501.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,003 | ₩46,324 | ₩38,137 | ₩38,351 | -16.63% | 554.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,628 | ₩47,852 | ₩43,249 | ₩45,293 | -0.73% | 401.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,718 | ₩48,335 | ₩44,690 | ₩45,641 | -4.35% | 258.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,567 | ₩50,673 | ₩47,705 | ₩47,959 | -3.24% | 152만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,693 | ₩50,760 | ₩48,080 | ₩49,366 | -2.62% | 343.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,262 | ₩58,666 | ₩50,398 | ₩50,693 | -8.27% | 497.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,293 | ₩56,013 | ₩51,604 | ₩54,887 | +2.99% | 374.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,437 | ₩57,299 | ₩53,842 | ₩54,137 | -2.34% | 209.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,795 | ₩57,942 | ₩52,556 | ₩55,396 | -4.15% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,673 | ₩61,720 | ₩53,882 | ₩57,983 | +6.05% | 601.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,227 | ₩54,539 | ₩38,271 | ₩53,989 | +34.21% | 762만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,894 | ₩42,988 | ₩39,370 | ₩40,107 | -6.50% | 213.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,976 | ₩43,242 | ₩37,848 | ₩42,371 | +11.57% | 370.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,572 | ₩38,847 | ₩36,274 | ₩37,722 | -2.21% | 389.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,053 | ₩40,201 | ₩37,889 | ₩38,204 | -4.62% | 50.1만 |
|---|