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 | ₩52,181 | ₩53,877 | ₩51,700 | ₩53,777 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,746 | ₩52,047 | ₩49,700 | ₩51,846 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,781 | ₩51,269 | ₩49,217 | ₩50,639 | +1.72% | 152만 |
| 2026.10.06 | ₩51,832 | ₩52,168 | ₩49,432 | ₩49,955 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,110 | ₩51,242 | ₩49,043 | ₩51,242 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,470 | ₩51,759 | ₩48,842 | ₩49,190 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,909 | ₩51,578 | ₩48,748 | ₩50,652 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,541 | ₩48,265 | ₩47,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,300 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,495 | ₩47,910 | ₩46,254 | ₩47,380 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,715 | ₩47,829 | ₩44,725 | ₩46,964 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,451 | ₩51,115 | ₩48,225 | ₩48,292 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,671 | ₩52,020 | ₩50,009 | ₩50,438 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,553 | ₩51,242 | ₩48,654 | ₩50,907 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,133 | ₩53,200 | ₩48,641 | ₩49,485 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,625 | ₩51,980 | ₩50,599 | ₩51,792 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,800 | ₩50,916 | ₩49,351 | ₩50,317 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,169 | ₩51,972 | ₩48,600 | ₩51,108 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,952 | ₩50,813 | ₩48,952 | ₩50,290 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩51,001 | ₩52,650 | ₩50,102 | ₩50,853 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,407 | ₩51,510 | ₩47,235 | ₩51,376 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,583 | ₩46,723 | ₩45,107 | ₩46,616 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,596 | ₩46,133 | ₩44,631 | ₩45,690 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,575 | ₩46,575 | ₩44,698 | ₩45,918 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,156 | ₩50,290 | ₩45,744 | ₩46,374 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,750 | ₩54,179 | ₩51,343 | ₩51,457 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,970 | ₩56,043 | ₩54,152 | ₩54,742 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,072 | ₩54,890 | ₩52,959 | ₩53,495 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,419 | ₩57,056 | ₩53,240 | ₩54,166 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,815 | ₩59,088 | ₩55,815 | ₩57,599 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,493 | ₩57,867 | ₩55,433 | ₩57,009 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,060 | ₩55,869 | ₩51,940 | ₩55,520 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,899 | ₩53,777 | ₩51,128 | ₩51,564 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,698 | ₩53,321 | ₩50,599 | ₩53,080 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,363 | ₩53,106 | ₩51,028 | ₩52,530 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩50,022 | ₩51,578 | ₩49,539 | ₩51,363 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,955 | ₩50,733 | ₩49,512 | ₩49,995 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,855 | ₩51,189 | ₩48,553 | ₩50,330 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,300 | ₩49,539 | ₩46,777 | ₩48,855 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,810 | ₩47,595 | ₩45,999 | ₩46,817 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩50,009 | ₩50,505 | ₩47,353 | ₩47,487 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,696 | ₩49,799 | ₩45,395 | ₩49,633 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,798 | ₩47,219 | ₩45,650 | ₩46,696 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,447 | ₩49,512 | ₩46,952 | ₩47,621 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,060 | ₩47,793 | ₩45,060 | ₩47,715 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,378 | ₩47,756 | ₩41,922 | ₩46,455 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,514 | ₩40,970 | ₩34,673 | ₩40,782 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,301 | ₩40,645 | ₩37,416 | ₩40,178 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,511 | ₩38,194 | ₩36,423 | ₩38,153 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,362 | ₩38,247 | ₩36,504 | ₩37,161 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,868 | ₩36,477 | ₩34,828 | ₩36,155 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,362 | ₩37,376 | ₩34,640 | ₩35,512 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,504 | ₩39,226 | ₩36,504 | ₩38,542 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,828 | ₩37,134 | ₩34,559 | ₩36,678 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,937 | ₩35,257 | ₩32,508 | ₩34,264 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,523 | ₩31,864 | ₩30,027 | ₩31,850 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,590 | ₩31,073 | ₩29,423 | ₩29,450 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,527 | ₩29,624 | ₩30,362 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,130 | ₩34,935 | ₩33,527 | ₩33,996 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,318 | ₩35,491 | ₩34,097 | ₩34,908 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,439 | ₩35,740 | ₩34,439 | ₩35,015 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,372 | ₩35,404 | ₩33,527 | ₩35,149 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,103 | ₩34,868 | ₩33,741 | ₩33,969 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,259 | ₩34,667 | ₩32,870 | ₩33,768 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,063 | ₩35,954 | ₩34,063 | ₩34,935 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,305 | ₩35,203 | ₩33,674 | ₩34,010 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,421 | ₩33,889 | ₩31,227 | ₩33,849 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,414 | ₩32,736 | ₩32,038 | ₩32,548 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,875 | ₩31,971 | ₩33,098 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,695 | ₩33,232 | ₩31,730 | ₩32,695 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,917 | ₩33,057 | ₩31,917 | ₩32,722 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,917 | ₩32,534 | ₩31,193 | ₩31,864 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,839 | ₩31,622 | ₩29,799 | ₩30,711 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,960 | ₩30,610 | ₩29,584 | ₩30,147 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,975 | ₩29,758 | ₩27,961 | ₩29,463 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,492 | ₩28,384 | ₩27,143 | ₩27,666 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,411 | ₩29,235 | ₩27,331 | ₩27,934 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,103 | ₩28,015 | ₩26,707 | ₩27,505 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,411 | ₩28,216 | ₩26,111 | ₩26,647 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,739 | ₩28,739 | ₩27,546 | ₩28,095 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩30,013 | ₩30,684 | ₩28,880 | ₩28,913 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,207 | ₩32,025 | ₩30,469 | ₩30,576 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,293 | ₩32,729 | ₩30,469 | ₩31,207 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,461 | ₩32,776 | ₩30,778 | ₩32,199 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,778 | ₩32,273 | ₩30,040 | ₩31,703 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,502 | ₩32,427 | ₩30,496 | ₩31,435 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,132 | ₩33,647 | ₩31,462 | ₩32,253 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,875 | ₩33,875 | ₩31,938 | ₩32,762 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,977 | ₩33,969 | ₩32,829 | ₩33,165 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,816 | ₩34,170 | ₩32,360 | ₩32,950 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,431 | ₩35,431 | ₩31,710 | ₩32,280 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,149 | ₩36,464 | ₩33,902 | ₩35,793 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,239 | ₩37,242 | ₩32,145 | ₩37,242 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,906 | ₩31,542 | ₩29,329 | ₩31,381 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,423 | ₩30,362 | ₩29,222 | ₩29,557 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,578 | ₩29,557 | ₩28,498 | ₩29,021 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,162 | ₩29,933 | ₩27,894 | ₩29,061 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,390 | ₩29,235 | ₩28,364 | ₩28,659 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,988 | ₩28,404 | ₩27,479 | ₩28,350 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,252 | ₩28,900 | ₩27,245 | ₩28,618 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,994 | ₩29,946 | ₩28,565 | ₩29,115 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,909 | ₩28,323 | ₩25,909 | ₩28,297 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,829 | ₩26,808 | ₩25,521 | ₩26,191 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,467 | ₩26,292 | ₩24,984 | ₩25,775 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,741 | ₩26,888 | ₩25,051 | ₩25,105 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,740 | ₩28,069 | ₩27,116 | ₩27,519 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,068 | ₩29,557 | ₩27,090 | ₩27,532 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,280 | ₩31,327 | ₩28,813 | ₩29,396 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,703 | ₩32,829 | ₩30,080 | ₩31,864 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,879 | ₩31,232 | ₩29,141 | ₩31,086 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,228 | ₩30,603 | ₩29,182 | ₩30,469 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,442 | ₩31,207 | ₩30,067 | ₩30,281 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,913 | ₩30,697 | ₩28,672 | ₩30,228 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,934 | ₩28,243 | ₩26,540 | ₩27,881 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,182 | ₩29,463 | ₩28,645 | ₩29,128 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,946 | ₩30,550 | ₩28,940 | ₩29,222 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,705 | ₩30,543 | ₩29,155 | ₩29,450 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,981 | ₩29,980 | ₩28,283 | ₩29,698 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,048 | ₩30,550 | ₩28,069 | ₩28,967 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,417 | ₩29,316 | ₩28,256 | ₩29,316 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,249 | ₩30,174 | ₩28,203 | ₩28,243 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,779 | ₩30,013 | ₩28,712 | ₩29,155 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,329 | ₩29,772 | ₩28,323 | ₩28,913 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,302 | ₩29,611 | ₩28,093 | ₩28,310 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,055 | ₩28,833 | ₩27,908 | ₩28,712 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,645 | ₩29,115 | ₩27,492 | ₩27,760 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,049 | ₩28,632 | ₩26,875 | ₩28,431 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,176 | ₩28,236 | ₩26,674 | ₩27,116 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,603 | ₩30,637 | ₩27,961 | ₩28,618 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,580 | ₩33,822 | ₩30,737 | ₩30,992 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,508 | ₩33,138 | ₩32,199 | ₩32,749 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,816 | ₩33,091 | ₩31,985 | ₩32,910 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,609 | ₩32,829 | ₩31,287 | ₩32,816 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,481 | ₩32,534 | ₩31,381 | ₩32,253 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,280 | ₩32,494 | ₩31,683 | ₩32,333 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,260 | ₩32,213 | ₩31,012 | ₩31,944 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,045 | ₩32,045 | ₩30,845 | ₩31,086 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,837 | ₩32,789 | ₩31,783 | ₩32,186 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,285 | ₩33,406 | ₩31,649 | ₩32,105 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,305 | ₩34,459 | ₩32,601 | ₩32,628 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,197 | ₩35,190 | ₩33,889 | ₩34,841 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,157 | ₩34,533 | ₩33,540 | ₩33,956 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,127 | ₩35,082 | ₩33,127 | ₩34,693 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,768 | ₩34,217 | ₩33,527 | ₩33,795 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,452 | ₩36,055 | ₩33,875 | ₩34,170 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,372 | ₩35,029 | ₩33,983 | ₩34,398 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,768 | ₩34,908 | ₩33,701 | ₩34,318 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,956 | ₩34,908 | ₩33,580 | ₩33,728 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,801 | ₩35,458 | ₩33,728 | ₩34,238 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,592 | ₩35,632 | ₩34,050 | ₩34,519 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,190 | ₩35,900 | ₩34,626 | ₩35,632 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,807 | ₩36,115 | ₩35,203 | ₩35,699 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,847 | ₩36,879 | ₩35,471 | ₩36,195 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,404 | ₩36,343 | ₩35,371 | ₩35,967 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,787 | ₩36,772 | ₩34,667 | ₩36,075 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,734 | ₩36,356 | ₩34,734 | ₩35,404 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,538 | ₩36,014 | ₩34,559 | ₩35,766 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,458 | ₩37,148 | ₩35,351 | ₩36,665 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,641 | ₩35,364 | ₩32,937 | ₩35,310 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,494 | ₩34,586 | ₩32,367 | ₩33,446 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,419 | ₩33,782 | ₩31,596 | ₩32,521 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,729 | ₩35,766 | ₩32,702 | ₩33,714 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,969 | ₩29,195 | ₩32,910 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,657 | ₩32,762 | ₩30,630 | ₩32,266 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,845 | ₩31,173 | ₩30,268 | ₩30,898 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,415 | ₩31,207 | ₩30,040 | ₩30,670 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,448 | ₩31,703 | ₩29,757 | ₩30,013 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,109 | ₩35,216 | ₩30,576 | ₩31,394 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,318 | ₩35,270 | ₩34,197 | ₩35,243 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,554 | ₩34,352 | ₩33,021 | ₩34,103 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,688 | ₩34,412 | ₩32,025 | ₩33,808 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,600 | ₩34,828 | ₩33,366 | ₩33,379 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,050 | ₩35,766 | ₩33,178 | ₩34,962 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,431 | ₩35,847 | ₩33,916 | ₩34,667 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,349 | ₩37,952 | ₩35,713 | ₩35,967 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,422 | ₩38,489 | ₩37,000 | ₩37,416 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,749 | ₩39,749 | ₩37,966 | ₩38,703 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,500 | ₩41,774 | ₩40,286 | ₩40,514 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,560 | ₩41,841 | ₩39,159 | ₩40,085 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,830 | ₩40,876 | ₩39,602 | ₩40,313 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,441 | ₩40,386 | ₩39,226 | ₩39,843 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,261 | ₩39,763 | ₩38,261 | ₩39,334 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,979 | ₩39,213 | ₩37,550 | ₩38,100 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,671 | ₩39,213 | ₩37,550 | ₩37,993 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,776 | ₩39,897 | ₩38,167 | ₩38,381 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,566 | ₩42,659 | ₩39,682 | ₩39,776 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,110 | ₩42,378 | ₩39,280 | ₩40,836 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,363 | ₩44,363 | ₩42,230 | ₩42,324 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,039 | ₩46,361 | ₩44,135 | ₩44,322 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,267 | ₩47,018 | ₩44,845 | ₩45,328 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,072 | ₩47,588 | ₩46,146 | ₩46,495 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,389 | ₩47,890 | ₩44,389 | ₩47,554 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,154 | ₩45,254 | ₩43,283 | ₩44,577 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,663 | ₩46,481 | ₩45,020 | ₩45,275 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,474 | ₩47,756 | ₩44,725 | ₩45,677 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,077 | ₩48,372 | ₩47,460 | ₩47,501 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,595 | ₩48,305 | ₩47,474 | ₩48,037 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,756 | ₩48,279 | ₩47,326 | ₩47,823 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,842 | ₩48,895 | ₩47,742 | ₩47,997 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,043 | ₩49,311 | ₩48,453 | ₩48,976 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,754 | ₩49,895 | ₩48,324 | ₩49,003 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,606 | ₩50,713 | ₩49,432 | ₩50,156 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,526 | ₩49,888 | ₩48,734 | ₩49,405 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,405 | ₩50,249 | ₩49,083 | ₩49,472 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,949 | ₩49,593 | ₩48,667 | ₩48,815 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,177 | ₩49,636 | ₩48,500 | ₩48,855 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,733 | ₩50,800 | ₩48,118 | ₩49,485 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,880 | ₩52,007 | ₩50,438 | ₩50,733 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,930 | ₩55,641 | ₩50,692 | ₩51,055 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,451 | ₩57,465 | ₩54,729 | ₩54,917 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,706 | ₩58,712 | ₩56,895 | ₩57,733 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,306 | ₩58,129 | ₩54,984 | ₩57,720 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,798 | ₩56,057 | ₩52,583 | ₩54,930 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,133 | ₩53,200 | ₩51,980 | ₩52,825 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,501 | ₩54,675 | ₩51,645 | ₩52,838 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,085 | ₩55,762 | ₩53,522 | ₩54,890 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,334 | ₩54,957 | ₩53,240 | ₩53,670 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,091 | ₩55,346 | ₩53,884 | ₩54,179 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,352 | ₩56,620 | ₩54,718 | ₩55,091 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,668 | ₩57,344 | ₩55,105 | ₩56,566 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,480 | ₩56,647 | ₩55,239 | ₩55,386 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,804 | ₩55,601 | ₩52,597 | ₩55,440 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,365 | ₩56,566 | ₩53,683 | ₩53,750 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,472 | ₩56,754 | ₩55,013 | ₩55,225 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,493 | ₩57,407 | ₩54,984 | ₩56,620 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,840 | ₩57,988 | ₩55,581 | ₩55,708 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,419 | ₩58,598 | ₩55,976 | ₩58,028 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,536 | ₩60,818 | ₩57,022 | ₩57,733 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,436 | ₩61,768 | ₩58,967 | ₩61,206 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,049 | ₩59,872 | ₩56,727 | ₩59,302 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,716 | ₩57,840 | ₩53,924 | ₩56,741 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,041 | ₩54,582 | ₩50,451 | ₩54,032 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,928 | ₩52,959 | ₩42,378 | ₩51,443 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,039 | ₩39,642 | ₩38,770 | ₩39,334 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,232 | ₩40,232 | ₩38,301 | ₩38,757 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,259 | ₩41,090 | ₩40,044 | ₩40,634 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,897 | ₩40,353 | ₩39,535 | ₩40,138 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,749 | ₩40,205 | ₩39,401 | ₩39,977 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,809 | ₩41,385 | ₩39,803 | ₩40,018 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,895 | ₩41,895 | ₩41,010 | ₩41,131 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,928 | ₩43,022 | ₩41,627 | ₩41,680 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,177 | ₩43,276 | ₩42,076 | ₩42,405 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,822 | ₩42,002 | ₩40,782 | ₩41,640 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,326 | ₩41,184 | ₩40,031 | ₩40,970 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,159 | ₩40,306 | ₩39,032 | ₩39,937 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩38,006 | ₩39,186 | ₩37,877 | ₩39,173 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,879 | ₩38,167 | ₩36,651 | ₩37,751 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,282 | ₩37,590 | ₩36,303 | ₩37,268 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,885 | ₩37,885 | ₩36,638 | ₩37,134 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,376 | ₩37,972 | ₩37,242 | ₩37,724 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,603 | ₩38,878 | ₩37,993 | ₩38,247 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,085 | ₩40,232 | ₩37,919 | ₩38,234 | -4.62% | 50.1만 |
|---|