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 | ₩52,140 | ₩53,835 | ₩51,659 | ₩53,735 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,706 | ₩52,006 | ₩49,661 | ₩51,805 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,742 | ₩51,229 | ₩49,179 | ₩50,599 | +1.72% | 152만 |
| 2026.10.06 | ₩51,792 | ₩52,127 | ₩49,393 | ₩49,916 | -3.62% | 79.4만 |
| 2026.10.05 | ₩49,072 | ₩51,202 | ₩49,005 | ₩51,202 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,430 | ₩51,718 | ₩48,804 | ₩49,152 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,871 | ₩51,537 | ₩48,710 | ₩50,613 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,504 | ₩48,227 | ₩47,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,263 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,458 | ₩47,872 | ₩46,217 | ₩47,343 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,678 | ₩47,792 | ₩44,690 | ₩46,928 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,412 | ₩51,075 | ₩48,187 | ₩48,254 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,631 | ₩51,979 | ₩49,969 | ₩50,398 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,514 | ₩51,202 | ₩48,616 | ₩50,867 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,092 | ₩53,159 | ₩48,603 | ₩49,447 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,586 | ₩51,939 | ₩50,559 | ₩51,752 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,760 | ₩50,877 | ₩49,313 | ₩50,278 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,130 | ₩51,931 | ₩48,562 | ₩51,068 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,913 | ₩50,773 | ₩48,913 | ₩50,251 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩50,961 | ₩52,609 | ₩50,063 | ₩50,814 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,370 | ₩51,470 | ₩47,198 | ₩51,336 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,547 | ₩46,686 | ₩45,072 | ₩46,579 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,561 | ₩46,097 | ₩44,596 | ₩45,654 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,539 | ₩46,539 | ₩44,663 | ₩45,882 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,117 | ₩50,251 | ₩45,708 | ₩46,338 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,708 | ₩54,137 | ₩51,303 | ₩51,417 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,927 | ₩55,999 | ₩54,110 | ₩54,700 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩54,030 | ₩54,847 | ₩52,917 | ₩53,453 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,375 | ₩57,011 | ₩53,199 | ₩54,123 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,772 | ₩59,041 | ₩55,772 | ₩57,554 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,450 | ₩57,822 | ₩55,390 | ₩56,964 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩52,020 | ₩55,825 | ₩51,899 | ₩55,477 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,859 | ₩53,735 | ₩51,088 | ₩51,524 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,658 | ₩53,279 | ₩50,559 | ₩53,038 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,323 | ₩53,065 | ₩50,988 | ₩52,489 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩49,983 | ₩51,537 | ₩49,500 | ₩51,323 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,916 | ₩50,693 | ₩49,474 | ₩49,956 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,817 | ₩51,149 | ₩48,515 | ₩50,291 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,263 | ₩49,500 | ₩46,740 | ₩48,817 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,773 | ₩47,557 | ₩45,963 | ₩46,780 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩49,969 | ₩50,465 | ₩47,316 | ₩47,450 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,659 | ₩49,760 | ₩45,360 | ₩49,594 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,762 | ₩47,182 | ₩45,614 | ₩46,659 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,410 | ₩49,474 | ₩46,915 | ₩47,584 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩45,025 | ₩47,756 | ₩45,025 | ₩47,678 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,345 | ₩47,718 | ₩41,889 | ₩46,418 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,482 | ₩40,938 | ₩34,646 | ₩40,750 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,271 | ₩40,613 | ₩37,387 | ₩40,147 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,482 | ₩38,164 | ₩36,395 | ₩38,124 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,333 | ₩38,217 | ₩36,475 | ₩37,132 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,841 | ₩36,449 | ₩34,800 | ₩36,127 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,333 | ₩37,346 | ₩34,613 | ₩35,484 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,475 | ₩39,196 | ₩36,475 | ₩38,512 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,800 | ₩37,105 | ₩34,532 | ₩36,650 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,911 | ₩35,229 | ₩32,482 | ₩34,238 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,499 | ₩31,839 | ₩30,003 | ₩31,825 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,566 | ₩31,048 | ₩29,400 | ₩29,427 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,501 | ₩29,601 | ₩30,338 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,104 | ₩34,908 | ₩33,501 | ₩33,970 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,291 | ₩35,464 | ₩34,070 | ₩34,881 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,412 | ₩35,712 | ₩34,412 | ₩34,988 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,345 | ₩35,377 | ₩33,501 | ₩35,122 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,077 | ₩34,841 | ₩33,715 | ₩33,943 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,232 | ₩34,640 | ₩32,844 | ₩33,742 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩34,037 | ₩35,926 | ₩34,037 | ₩34,908 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,278 | ₩35,176 | ₩33,648 | ₩33,983 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,397 | ₩33,862 | ₩31,202 | ₩33,822 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,388 | ₩32,710 | ₩32,013 | ₩32,522 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,849 | ₩31,946 | ₩33,072 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,670 | ₩33,206 | ₩31,705 | ₩32,670 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,892 | ₩33,031 | ₩31,892 | ₩32,696 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,892 | ₩32,509 | ₩31,169 | ₩31,839 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,815 | ₩31,598 | ₩29,775 | ₩30,686 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,936 | ₩30,586 | ₩29,561 | ₩30,124 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,953 | ₩29,735 | ₩27,939 | ₩29,440 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,470 | ₩28,362 | ₩27,122 | ₩27,645 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,390 | ₩29,212 | ₩27,310 | ₩27,913 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,082 | ₩27,993 | ₩26,686 | ₩27,484 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,390 | ₩28,194 | ₩26,090 | ₩26,626 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,717 | ₩28,717 | ₩27,524 | ₩28,073 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩29,990 | ₩30,660 | ₩28,857 | ₩28,891 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,182 | ₩32,000 | ₩30,445 | ₩30,552 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,268 | ₩32,703 | ₩30,445 | ₩31,182 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,435 | ₩32,750 | ₩30,753 | ₩32,174 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,753 | ₩32,248 | ₩30,016 | ₩31,678 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,477 | ₩32,402 | ₩30,472 | ₩31,410 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,107 | ₩33,621 | ₩31,437 | ₩32,227 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,849 | ₩33,849 | ₩31,913 | ₩32,737 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,951 | ₩33,943 | ₩32,804 | ₩33,139 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,790 | ₩34,144 | ₩32,335 | ₩32,924 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,403 | ₩35,403 | ₩31,685 | ₩32,254 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,122 | ₩36,435 | ₩33,876 | ₩35,765 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,214 | ₩37,212 | ₩32,120 | ₩37,212 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,882 | ₩31,517 | ₩29,306 | ₩31,356 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,400 | ₩30,338 | ₩29,199 | ₩29,534 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,556 | ₩29,534 | ₩28,475 | ₩28,998 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,140 | ₩29,909 | ₩27,872 | ₩29,038 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,368 | ₩29,212 | ₩28,341 | ₩28,636 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,966 | ₩28,382 | ₩27,457 | ₩28,328 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,230 | ₩28,877 | ₩27,224 | ₩28,596 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,971 | ₩29,923 | ₩28,542 | ₩29,092 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,889 | ₩28,301 | ₩25,889 | ₩28,274 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,809 | ₩26,787 | ₩25,501 | ₩26,171 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,447 | ₩26,271 | ₩24,965 | ₩25,755 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,720 | ₩26,867 | ₩25,032 | ₩25,085 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,718 | ₩28,047 | ₩27,095 | ₩27,497 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,045 | ₩29,534 | ₩27,068 | ₩27,511 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,256 | ₩31,303 | ₩28,790 | ₩29,373 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,678 | ₩32,804 | ₩30,057 | ₩31,839 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,856 | ₩31,208 | ₩29,119 | ₩31,062 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,204 | ₩30,579 | ₩29,159 | ₩30,445 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,418 | ₩31,182 | ₩30,043 | ₩30,258 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,891 | ₩30,673 | ₩28,650 | ₩30,204 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,913 | ₩28,221 | ₩26,519 | ₩27,859 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,159 | ₩29,440 | ₩28,623 | ₩29,105 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,923 | ₩30,526 | ₩28,918 | ₩29,199 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,681 | ₩30,519 | ₩29,132 | ₩29,427 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,958 | ₩29,956 | ₩28,261 | ₩29,675 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩29,025 | ₩30,526 | ₩28,047 | ₩28,944 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,395 | ₩29,293 | ₩28,234 | ₩29,293 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,226 | ₩30,150 | ₩28,181 | ₩28,221 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,757 | ₩29,990 | ₩28,690 | ₩29,132 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,306 | ₩29,748 | ₩28,301 | ₩28,891 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,279 | ₩29,588 | ₩28,071 | ₩28,288 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩28,033 | ₩28,810 | ₩27,886 | ₩28,690 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,623 | ₩29,092 | ₩27,470 | ₩27,738 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩27,028 | ₩28,609 | ₩26,854 | ₩28,408 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,154 | ₩28,214 | ₩26,653 | ₩27,095 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,579 | ₩30,613 | ₩27,939 | ₩28,596 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,554 | ₩33,795 | ₩30,713 | ₩30,968 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,482 | ₩33,112 | ₩32,174 | ₩32,723 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,790 | ₩33,065 | ₩31,959 | ₩32,884 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,584 | ₩32,804 | ₩31,263 | ₩32,790 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,455 | ₩32,509 | ₩31,356 | ₩32,227 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,254 | ₩32,469 | ₩31,658 | ₩32,308 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,236 | ₩32,187 | ₩30,988 | ₩31,919 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩32,020 | ₩32,020 | ₩30,820 | ₩31,062 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,812 | ₩32,763 | ₩31,758 | ₩32,160 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,259 | ₩33,380 | ₩31,624 | ₩32,080 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,278 | ₩34,432 | ₩32,576 | ₩32,603 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,171 | ₩35,162 | ₩33,862 | ₩34,814 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,130 | ₩34,506 | ₩33,514 | ₩33,929 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,101 | ₩35,055 | ₩33,101 | ₩34,666 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,742 | ₩34,191 | ₩33,501 | ₩33,769 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,425 | ₩36,026 | ₩33,849 | ₩34,144 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,345 | ₩35,001 | ₩33,956 | ₩34,372 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,742 | ₩34,881 | ₩33,675 | ₩34,291 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,929 | ₩34,881 | ₩33,554 | ₩33,702 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,774 | ₩35,430 | ₩33,702 | ₩34,211 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,564 | ₩35,604 | ₩34,023 | ₩34,492 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,162 | ₩35,872 | ₩34,599 | ₩35,604 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,779 | ₩36,087 | ₩35,176 | ₩35,671 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,819 | ₩36,851 | ₩35,444 | ₩36,167 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,377 | ₩36,315 | ₩35,343 | ₩35,939 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,760 | ₩36,743 | ₩34,640 | ₩36,047 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,707 | ₩36,328 | ₩34,707 | ₩35,377 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,511 | ₩35,986 | ₩34,532 | ₩35,738 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,430 | ₩37,119 | ₩35,323 | ₩36,636 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,614 | ₩35,336 | ₩32,911 | ₩35,283 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,469 | ₩34,559 | ₩32,341 | ₩33,420 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,393 | ₩33,755 | ₩31,571 | ₩32,495 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,703 | ₩35,738 | ₩32,676 | ₩33,688 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,903 | ₩33,943 | ₩29,172 | ₩32,884 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,633 | ₩32,737 | ₩30,606 | ₩32,241 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,820 | ₩31,149 | ₩30,244 | ₩30,874 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,392 | ₩31,182 | ₩30,016 | ₩30,646 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,423 | ₩31,678 | ₩29,734 | ₩29,990 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,082 | ₩35,189 | ₩30,552 | ₩31,370 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,291 | ₩35,243 | ₩34,171 | ₩35,216 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,527 | ₩34,325 | ₩32,995 | ₩34,077 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,661 | ₩34,385 | ₩32,000 | ₩33,782 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,573 | ₩34,800 | ₩33,340 | ₩33,353 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩34,023 | ₩35,738 | ₩33,152 | ₩34,934 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,403 | ₩35,819 | ₩33,889 | ₩34,640 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,320 | ₩37,923 | ₩35,685 | ₩35,939 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,392 | ₩38,459 | ₩36,971 | ₩37,387 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,718 | ₩39,718 | ₩37,936 | ₩38,673 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,469 | ₩41,742 | ₩40,254 | ₩40,482 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,527 | ₩41,809 | ₩39,129 | ₩40,053 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,799 | ₩40,844 | ₩39,571 | ₩40,281 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,410 | ₩40,355 | ₩39,196 | ₩39,812 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,231 | ₩39,732 | ₩38,231 | ₩39,303 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,949 | ₩39,182 | ₩37,521 | ₩38,070 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,641 | ₩39,182 | ₩37,521 | ₩37,963 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,745 | ₩39,866 | ₩38,137 | ₩38,351 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,532 | ₩42,626 | ₩39,651 | ₩39,745 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,077 | ₩42,345 | ₩39,249 | ₩40,804 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,328 | ₩44,328 | ₩42,197 | ₩42,291 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩46,003 | ₩46,324 | ₩44,100 | ₩44,288 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,231 | ₩46,981 | ₩44,810 | ₩45,293 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩47,035 | ₩47,551 | ₩46,110 | ₩46,458 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,355 | ₩47,852 | ₩44,355 | ₩47,517 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,118 | ₩45,219 | ₩43,249 | ₩44,542 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,628 | ₩46,445 | ₩44,984 | ₩45,239 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,437 | ₩47,718 | ₩44,690 | ₩45,641 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩48,040 | ₩48,335 | ₩47,423 | ₩47,464 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,557 | ₩48,268 | ₩47,437 | ₩48,000 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,718 | ₩48,241 | ₩47,289 | ₩47,785 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,804 | ₩48,857 | ₩47,705 | ₩47,959 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩49,005 | ₩49,273 | ₩48,415 | ₩48,938 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,715 | ₩49,855 | ₩48,286 | ₩48,964 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,567 | ₩50,673 | ₩49,393 | ₩50,117 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,487 | ₩49,849 | ₩48,696 | ₩49,366 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,366 | ₩50,209 | ₩49,045 | ₩49,433 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,911 | ₩49,554 | ₩48,629 | ₩48,777 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,139 | ₩49,597 | ₩48,462 | ₩48,817 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,693 | ₩50,760 | ₩48,080 | ₩49,447 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,840 | ₩51,966 | ₩50,398 | ₩50,693 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,887 | ₩55,597 | ₩50,653 | ₩51,015 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,406 | ₩57,420 | ₩54,686 | ₩54,874 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,661 | ₩58,666 | ₩56,850 | ₩57,688 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,262 | ₩58,083 | ₩54,941 | ₩57,674 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,757 | ₩56,013 | ₩52,542 | ₩54,887 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,092 | ₩53,159 | ₩51,939 | ₩52,783 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,458 | ₩54,633 | ₩51,604 | ₩52,797 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩54,043 | ₩55,718 | ₩53,480 | ₩54,847 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,293 | ₩54,914 | ₩53,199 | ₩53,628 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩55,048 | ₩55,303 | ₩53,842 | ₩54,137 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,308 | ₩56,576 | ₩54,675 | ₩55,048 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,624 | ₩57,299 | ₩55,061 | ₩56,522 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,437 | ₩56,602 | ₩55,195 | ₩55,343 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,762 | ₩55,557 | ₩52,556 | ₩55,396 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,321 | ₩56,522 | ₩53,641 | ₩53,708 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,428 | ₩56,710 | ₩54,970 | ₩55,182 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,450 | ₩57,362 | ₩54,941 | ₩56,576 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,795 | ₩57,942 | ₩55,537 | ₩55,664 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,375 | ₩58,552 | ₩55,932 | ₩57,983 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,489 | ₩60,770 | ₩56,978 | ₩57,688 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,390 | ₩61,720 | ₩58,921 | ₩61,159 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩57,004 | ₩59,825 | ₩56,683 | ₩59,256 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,673 | ₩57,795 | ₩53,882 | ₩56,696 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩51,001 | ₩54,539 | ₩50,412 | ₩53,989 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,894 | ₩52,917 | ₩42,345 | ₩51,403 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩39,008 | ₩39,611 | ₩38,740 | ₩39,303 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,201 | ₩40,201 | ₩38,271 | ₩38,727 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,227 | ₩41,058 | ₩40,013 | ₩40,603 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,866 | ₩40,321 | ₩39,504 | ₩40,107 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,718 | ₩40,174 | ₩39,370 | ₩39,946 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,777 | ₩41,353 | ₩39,772 | ₩39,986 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,862 | ₩41,862 | ₩40,978 | ₩41,098 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,894 | ₩42,988 | ₩41,594 | ₩41,648 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,144 | ₩43,242 | ₩42,043 | ₩42,371 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,790 | ₩41,969 | ₩40,750 | ₩41,608 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,294 | ₩41,152 | ₩40,000 | ₩40,938 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,129 | ₩40,274 | ₩39,001 | ₩39,906 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩37,976 | ₩39,155 | ₩37,848 | ₩39,142 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,851 | ₩38,137 | ₩36,623 | ₩37,722 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,253 | ₩37,561 | ₩36,274 | ₩37,239 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,856 | ₩37,856 | ₩36,609 | ₩37,105 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,346 | ₩37,943 | ₩37,212 | ₩37,695 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,572 | ₩38,847 | ₩37,963 | ₩38,217 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩40,053 | ₩40,201 | ₩37,889 | ₩38,204 | -4.62% | 50.1만 |
|---|