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 | ₩52,062 | ₩53,755 | ₩51,582 | ₩53,654 | +3.06% | 78.4만 |
| 2026.10.08 | ₩50,630 | ₩51,928 | ₩49,587 | ₩51,727 | +2.17% | 110.8만 |
| 2026.10.07 | ₩49,667 | ₩51,152 | ₩49,105 | ₩50,523 | +1.72% | 152만 |
| 2026.10.06 | ₩51,714 | ₩52,049 | ₩49,319 | ₩49,841 | -3.62% | 79.4만 |
| 2026.10.05 | ₩48,998 | ₩51,125 | ₩48,931 | ₩51,125 | +4.34% | 54.2만 |
| 2026.10.02 | ₩51,353 | ₩51,640 | ₩48,730 | ₩49,078 | -4.43% | 53.1만 |
| 2026.10.01 | ₩48,797 | ₩51,460 | ₩48,637 | ₩50,537 | +3.56% | 88.6만 |
| 2026.09.30 | ₩47,432 | ₩48,155 | ₩47,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,192 |
| -0.51% |
| 108.4만 |
| 2026.09.29 | ₩46,389 | ₩47,800 | ₩46,148 | ₩47,272 | +1.90% | 52.3만 |
|---|
| 2026.09.28 | ₩47,606 | ₩47,720 | ₩44,623 | ₩46,857 | -1.57% | 94.9만 |
|---|
| 2026.09.25 | ₩50,336 | ₩50,998 | ₩48,115 | ₩48,182 | -4.28% | 64.1만 |
|---|
| 2026.09.24 | ₩51,554 | ₩51,901 | ₩49,894 | ₩50,323 | -2.39% | 50.1만 |
|---|
| 2026.09.23 | ₩49,439 | ₩51,125 | ₩48,543 | ₩50,791 | +2.73% | 67.4만 |
|---|
| 2026.09.22 | ₩53,012 | ₩53,079 | ₩48,530 | ₩49,373 | -6.87% | 101.2만 |
|---|
| 2026.09.21 | ₩50,510 | ₩51,861 | ₩50,483 | ₩51,674 | +2.30% | 55.3만 |
|---|
| 2026.09.18 | ₩50,684 | ₩50,800 | ₩49,239 | ₩50,202 | -0.95% | 140.1만 |
|---|
| 2026.09.17 | ₩50,055 | ₩51,853 | ₩48,489 | ₩50,992 | +1.87% | 62.7만 |
|---|
| 2026.09.16 | ₩48,840 | ₩50,697 | ₩48,840 | ₩50,175 | +2.73% | 58.6만 |
|---|
| 2026.09.15 | ₩50,885 | ₩52,530 | ₩49,988 | ₩50,737 | -0.29% | 73.8만 |
|---|
| 2026.09.14 | ₩47,299 | ₩51,393 | ₩47,127 | ₩51,259 | +8.37% | 120.7만 |
|---|
| 2026.09.11 | ₩45,479 | ₩46,616 | ₩45,004 | ₩46,509 | +2.27% | 147.9만 |
|---|
| 2026.09.10 | ₩45,492 | ₩46,028 | ₩44,529 | ₩45,586 | +0.21% | 77.3만 |
|---|
| 2026.09.09 | ₩46,469 | ₩46,469 | ₩44,596 | ₩45,813 | -1.41% | 97.1만 |
|---|
| 2026.09.08 | ₩50,042 | ₩50,175 | ₩45,640 | ₩46,268 | -7.54% | 182.3만 |
|---|
| 2026.09.04 | ₩53,627 | ₩54,056 | ₩51,226 | ₩51,339 | -4.27% | 108.7만 |
|---|
| 2026.09.03 | ₩54,845 | ₩55,915 | ₩54,029 | ₩54,618 | -0.41% | 64만 |
|---|
| 2026.09.02 | ₩53,949 | ₩54,765 | ₩52,838 | ₩53,373 | -1.07% | 64.1만 |
|---|
| 2026.09.01 | ₩56,290 | ₩56,926 | ₩53,119 | ₩54,042 | -3.99% | 76.1만 |
|---|
| 2026.08.31 | ₩55,688 | ₩58,953 | ₩55,688 | ₩57,468 | +3.20% | 92.6만 |
|---|
| 2026.08.28 | ₩55,367 | ₩57,735 | ₩55,307 | ₩56,879 | +2.73% | 111.6만 |
|---|
| 2026.08.27 | ₩51,942 | ₩55,741 | ₩51,821 | ₩55,394 | +6.65% | 81.9만 |
|---|
| 2026.08.26 | ₩51,781 | ₩53,654 | ₩51,012 | ₩51,446 | -0.65% | 132만 |
|---|
| 2026.08.25 | ₩51,580 | ₩53,199 | ₩50,483 | ₩52,958 | +2.67% | 100.3만 |
|---|
| 2026.08.24 | ₩51,246 | ₩52,985 | ₩50,911 | ₩52,410 | +2.27% | 99.3만 |
|---|
| 2026.08.21 | ₩49,908 | ₩51,460 | ₩49,426 | ₩51,246 | +2.68% | 52만 |
|---|
| 2026.08.20 | ₩49,841 | ₩50,617 | ₩49,399 | ₩49,881 | +0.08% | 46.8만 |
|---|
| 2026.08.19 | ₩48,744 | ₩51,072 | ₩48,443 | ₩50,216 | +3.02% | 49.6만 |
|---|
| 2026.08.18 | ₩47,192 | ₩49,426 | ₩46,670 | ₩48,744 | +3.29% | 64.1만 |
|---|
| 2026.08.17 | ₩46,703 | ₩47,486 | ₩45,894 | ₩46,710 | +0.01% | 56.2만 |
|---|
| 2026.08.14 | ₩49,894 | ₩50,389 | ₩47,245 | ₩47,379 | -5.04% | 53.6만 |
|---|
| 2026.08.13 | ₩46,590 | ₩49,686 | ₩45,292 | ₩49,520 | +6.29% | 74.3만 |
|---|
| 2026.08.12 | ₩45,693 | ₩47,111 | ₩45,546 | ₩46,590 | +1.96% | 81.9만 |
|---|
| 2026.08.11 | ₩47,339 | ₩49,399 | ₩46,845 | ₩47,513 | +0.37% | 56.8만 |
|---|
| 2026.08.10 | ₩44,957 | ₩47,684 | ₩44,957 | ₩47,606 | +5.89% | 79만 |
|---|
| 2026.08.07 | ₩42,281 | ₩47,647 | ₩41,826 | ₩46,349 | +9.62% | 149.1만 |
|---|
| 2026.08.06 | ₩40,421 | ₩40,876 | ₩34,594 | ₩40,689 | +0.66% | 173.2만 |
|---|
| 2026.08.05 | ₩38,214 | ₩40,552 | ₩37,330 | ₩40,087 | +4.90% | 124.8만 |
|---|
| 2026.08.04 | ₩36,427 | ₩38,107 | ₩36,340 | ₩38,066 | +4.50% | 80.5만 |
|---|
| 2026.08.03 | ₩37,277 | ₩38,160 | ₩36,421 | ₩37,076 | -0.54% | 77.2만 |
|---|
| 2026.07.31 | ₩34,788 | ₩36,394 | ₩34,748 | ₩36,073 | +3.69% | 62.2만 |
|---|
| 2026.07.30 | ₩37,277 | ₩37,290 | ₩34,561 | ₩35,431 | -4.95% | 107.9만 |
|---|
| 2026.07.29 | ₩36,421 | ₩39,137 | ₩36,421 | ₩38,454 | +5.58% | 119.2만 |
|---|
| 2026.07.28 | ₩34,748 | ₩37,049 | ₩34,481 | ₩36,595 | +5.31% | 83.6만 |
|---|
| 2026.07.27 | ₩32,862 | ₩35,176 | ₩32,433 | ₩34,186 | +4.03% | 81.3만 |
|---|
| 2026.07.24 | ₩30,453 | ₩31,791 | ₩29,958 | ₩31,778 | +4.35% | 86.4만 |
|---|
| 2026.07.23 | ₩30,520 | ₩31,002 | ₩29,356 | ₩29,383 | -3.73% | 93만 |
|---|
| 2026.07.22 | ₩33,223 | ₩33,450 | ₩29,557 | ₩30,293 | -8.82% | 167.3만 |
|---|
| 2026.07.21 | ₩34,052 | ₩34,855 | ₩33,450 | ₩33,919 | -0.39% | 66.2만 |
|---|
| 2026.07.20 | ₩34,240 | ₩35,410 | ₩34,019 | ₩34,828 | +1.72% | 58.1만 |
|---|
| 2026.07.17 | ₩34,360 | ₩35,658 | ₩34,360 | ₩34,935 | +1.67% | 55.3만 |
|---|
| 2026.07.16 | ₩34,293 | ₩35,323 | ₩33,450 | ₩35,069 | +2.26% | 51.9만 |
|---|
| 2026.07.15 | ₩34,026 | ₩34,788 | ₩33,664 | ₩33,892 | -0.39% | 62.3만 |
|---|
| 2026.07.14 | ₩33,183 | ₩34,588 | ₩32,795 | ₩33,691 | +1.53% | 55.3만 |
|---|
| 2026.07.13 | ₩33,985 | ₩35,872 | ₩33,985 | ₩34,855 | +2.56% | 102만 |
|---|
| 2026.07.10 | ₩34,226 | ₩35,123 | ₩33,597 | ₩33,932 | -0.86% | 66.9만 |
|---|
| 2026.07.09 | ₩31,350 | ₩33,812 | ₩31,156 | ₩33,771 | +7.73% | 71만 |
|---|
| 2026.07.08 | ₩32,340 | ₩32,661 | ₩31,965 | ₩32,474 | +0.41% | 47.9만 |
|---|
| 2026.07.07 | ₩33,450 | ₩33,798 | ₩31,898 | ₩33,022 | -1.28% | 71.5만 |
|---|
| 2026.07.06 | ₩32,621 | ₩33,156 | ₩31,657 | ₩32,621 | 0.00% | 46.8만 |
|---|
| 2026.07.02 | ₩31,845 | ₩32,982 | ₩31,845 | ₩32,647 | +2.52% | 72.9만 |
|---|
| 2026.07.01 | ₩31,845 | ₩32,460 | ₩31,122 | ₩31,791 | -0.17% | 53.5만 |
|---|
| 2026.06.30 | ₩29,771 | ₩31,550 | ₩29,731 | ₩30,640 | +2.92% | 131.9만 |
|---|
| 2026.06.29 | ₩29,891 | ₩30,540 | ₩29,516 | ₩30,078 | +0.63% | 93.5만 |
|---|
| 2026.06.26 | ₩27,911 | ₩29,690 | ₩27,898 | ₩29,396 | +5.32% | 132.9만 |
|---|
| 2026.06.25 | ₩27,429 | ₩28,319 | ₩27,081 | ₩27,603 | +0.63% | 73.2만 |
|---|
| 2026.06.24 | ₩27,349 | ₩29,169 | ₩27,269 | ₩27,871 | +1.91% | 77.9만 |
|---|
| 2026.06.23 | ₩27,041 | ₩27,951 | ₩26,646 | ₩27,443 | +1.48% | 92.9만 |
|---|
| 2026.06.22 | ₩27,349 | ₩28,152 | ₩26,051 | ₩26,586 | -2.79% | 85.4만 |
|---|
| 2026.06.18 | ₩28,674 | ₩28,674 | ₩27,483 | ₩28,031 | -2.24% | 173.2만 |
|---|
| 2026.06.17 | ₩29,945 | ₩30,614 | ₩28,814 | ₩28,847 | -3.66% | 56.4만 |
|---|
| 2026.06.16 | ₩31,135 | ₩31,952 | ₩30,400 | ₩30,507 | -2.02% | 54.6만 |
|---|
| 2026.06.15 | ₩32,219 | ₩32,654 | ₩30,400 | ₩31,135 | -3.36% | 110.8만 |
|---|
| 2026.06.12 | ₩32,387 | ₩32,701 | ₩30,707 | ₩32,126 | -0.81% | 65.8만 |
|---|
| 2026.06.11 | ₩30,707 | ₩32,199 | ₩29,971 | ₩31,631 | +3.01% | 79.1만 |
|---|
| 2026.06.10 | ₩31,430 | ₩32,353 | ₩30,426 | ₩31,363 | -0.21% | 59만 |
|---|
| 2026.06.09 | ₩32,059 | ₩33,571 | ₩31,390 | ₩32,179 | +0.38% | 67.8만 |
|---|
| 2026.06.08 | ₩33,798 | ₩33,798 | ₩31,865 | ₩32,688 | -3.29% | 74.6만 |
|---|
| 2026.06.05 | ₩32,902 | ₩33,892 | ₩32,754 | ₩33,089 | +0.57% | 117.1만 |
|---|
| 2026.06.04 | ₩32,741 | ₩34,092 | ₩32,286 | ₩32,875 | +0.41% | 93.2만 |
|---|
| 2026.06.03 | ₩35,350 | ₩35,350 | ₩31,637 | ₩32,206 | -8.89% | 263.7만 |
|---|
| 2026.06.02 | ₩35,069 | ₩36,380 | ₩33,825 | ₩35,711 | +1.83% | 193.8만 |
|---|
| 2026.06.01 | ₩32,166 | ₩37,157 | ₩32,072 | ₩37,157 | +15.52% | 224.9만 |
|---|
| 2026.05.29 | ₩29,838 | ₩31,470 | ₩29,262 | ₩31,309 | +4.93% | 74만 |
|---|
| 2026.05.28 | ₩29,356 | ₩30,293 | ₩29,155 | ₩29,490 | +0.46% | 75.8만 |
|---|
| 2026.05.27 | ₩28,513 | ₩29,490 | ₩28,433 | ₩28,955 | +1.55% | 54.2만 |
|---|
| 2026.05.26 | ₩28,098 | ₩29,864 | ₩27,831 | ₩28,995 | +3.19% | 71.4만 |
|---|
| 2026.05.22 | ₩28,326 | ₩29,169 | ₩28,299 | ₩28,593 | +0.94% | 60.5만 |
|---|
| 2026.05.21 | ₩27,924 | ₩28,339 | ₩27,416 | ₩28,286 | +1.29% | 70.8만 |
|---|
| 2026.05.20 | ₩28,188 | ₩28,834 | ₩27,183 | ₩28,553 | +1.30% | 62.7만 |
|---|
| 2026.05.19 | ₩28,928 | ₩29,878 | ₩28,500 | ₩29,048 | +0.42% | 96.4만 |
|---|
| 2026.05.18 | ₩25,850 | ₩28,259 | ₩25,850 | ₩28,232 | +9.21% | 117.6만 |
|---|
| 2026.05.15 | ₩25,770 | ₩26,747 | ₩25,462 | ₩26,131 | +1.40% | 109.2만 |
|---|
| 2026.05.14 | ₩25,409 | ₩26,232 | ₩24,927 | ₩25,717 | +1.21% | 107.1만 |
|---|
| 2026.05.13 | ₩26,680 | ₩26,827 | ₩24,994 | ₩25,048 | -6.12% | 113.4만 |
|---|
| 2026.05.12 | ₩27,677 | ₩28,005 | ₩27,055 | ₩27,456 | -0.80% | 87.7만 |
|---|
| 2026.05.11 | ₩29,001 | ₩29,490 | ₩27,028 | ₩27,469 | -5.28% | 97.6만 |
|---|
| 2026.05.08 | ₩31,209 | ₩31,256 | ₩28,747 | ₩29,329 | -6.02% | 111.3만 |
|---|
| 2026.05.07 | ₩31,631 | ₩32,754 | ₩30,012 | ₩31,791 | +0.51% | 220.7만 |
|---|
| 2026.05.06 | ₩29,811 | ₩31,161 | ₩29,075 | ₩31,015 | +4.04% | 137.5만 |
|---|
| 2026.05.05 | ₩30,159 | ₩30,533 | ₩29,115 | ₩30,400 | +0.80% | 68.8만 |
|---|
| 2026.05.04 | ₩30,373 | ₩31,135 | ₩29,998 | ₩30,212 | -0.53% | 63.2만 |
|---|
| 2026.05.01 | ₩28,847 | ₩30,627 | ₩28,607 | ₩30,159 | +4.55% | 102.1만 |
|---|
| 2026.04.30 | ₩27,871 | ₩28,178 | ₩26,479 | ₩27,817 | -0.19% | 294.8만 |
|---|
| 2026.04.29 | ₩29,115 | ₩29,396 | ₩28,580 | ₩29,062 | -0.18% | 50.5만 |
|---|
| 2026.04.28 | ₩29,878 | ₩30,480 | ₩28,874 | ₩29,155 | -2.42% | 70.4만 |
|---|
| 2026.04.27 | ₩29,637 | ₩30,473 | ₩29,088 | ₩29,383 | -0.86% | 75.7만 |
|---|
| 2026.04.24 | ₩28,914 | ₩29,911 | ₩28,219 | ₩29,630 | +2.48% | 107.2만 |
|---|
| 2026.04.23 | ₩28,981 | ₩30,480 | ₩28,005 | ₩28,901 | -0.28% | 198.4만 |
|---|
| 2026.04.22 | ₩28,352 | ₩29,249 | ₩28,192 | ₩29,249 | +3.16% | 58.4만 |
|---|
| 2026.04.21 | ₩29,182 | ₩30,105 | ₩28,138 | ₩28,178 | -3.44% | 65.9만 |
|---|
| 2026.04.20 | ₩28,714 | ₩29,945 | ₩28,647 | ₩29,088 | +1.30% | 64.2만 |
|---|
| 2026.04.17 | ₩29,262 | ₩29,704 | ₩28,259 | ₩28,847 | -1.42% | 68.9만 |
|---|
| 2026.04.16 | ₩29,236 | ₩29,543 | ₩28,029 | ₩28,245 | -3.39% | 66.7만 |
|---|
| 2026.04.15 | ₩27,991 | ₩28,767 | ₩27,844 | ₩28,647 | +2.34% | 94.2만 |
|---|
| 2026.04.14 | ₩28,580 | ₩29,048 | ₩27,429 | ₩27,697 | -3.09% | 92.7만 |
|---|
| 2026.04.13 | ₩26,988 | ₩28,567 | ₩26,814 | ₩28,366 | +5.11% | 141만 |
|---|
| 2026.04.10 | ₩28,112 | ₩28,172 | ₩26,613 | ₩27,055 | -3.76% | 131.7만 |
|---|
| 2026.04.09 | ₩30,533 | ₩30,567 | ₩27,898 | ₩28,553 | -6.49% | 96.4만 |
|---|
| 2026.04.08 | ₩33,504 | ₩33,745 | ₩30,667 | ₩30,921 | -7.71% | 85.6만 |
|---|
| 2026.04.07 | ₩32,433 | ₩33,062 | ₩32,126 | ₩32,674 | +0.74% | 56.4만 |
|---|
| 2026.04.06 | ₩32,741 | ₩33,015 | ₩31,912 | ₩32,835 | +0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩31,537 | ₩32,754 | ₩31,216 | ₩32,741 | +3.82% | 39.5만 |
|---|
| 2026.04.01 | ₩32,407 | ₩32,460 | ₩31,309 | ₩32,179 | -0.70% | 31.8만 |
|---|
| 2026.03.31 | ₩32,206 | ₩32,420 | ₩31,610 | ₩32,259 | +0.17% | 47.7만 |
|---|
| 2026.03.30 | ₩31,189 | ₩32,139 | ₩30,941 | ₩31,871 | +2.19% | 47.5만 |
|---|
| 2026.03.27 | ₩31,972 | ₩31,972 | ₩30,774 | ₩31,015 | -2.99% | 37.6만 |
|---|
| 2026.03.26 | ₩31,764 | ₩32,714 | ₩31,711 | ₩32,112 | +1.10% | 47.1만 |
|---|
| 2026.03.25 | ₩33,209 | ₩33,330 | ₩31,577 | ₩32,032 | -3.55% | 47.9만 |
|---|
| 2026.03.24 | ₩34,226 | ₩34,380 | ₩32,527 | ₩32,554 | -4.89% | 53.2만 |
|---|
| 2026.03.23 | ₩34,119 | ₩35,109 | ₩33,812 | ₩34,761 | +1.88% | 79.1만 |
|---|
| 2026.03.20 | ₩34,079 | ₩34,454 | ₩33,464 | ₩33,878 | -0.59% | 104.3만 |
|---|
| 2026.03.19 | ₩33,052 | ₩35,002 | ₩33,052 | ₩34,614 | +4.73% | 71만 |
|---|
| 2026.03.18 | ₩33,691 | ₩34,139 | ₩33,450 | ₩33,718 | +0.08% | 61.4만 |
|---|
| 2026.03.17 | ₩34,373 | ₩35,972 | ₩33,798 | ₩34,092 | -0.82% | 55.8만 |
|---|
| 2026.03.16 | ₩34,293 | ₩34,949 | ₩33,905 | ₩34,320 | +0.08% | 60.4만 |
|---|
| 2026.03.13 | ₩33,691 | ₩34,828 | ₩33,624 | ₩34,240 | +1.63% | 107.6만 |
|---|
| 2026.03.12 | ₩33,878 | ₩34,828 | ₩33,504 | ₩33,651 | -0.67% | 52.3만 |
|---|
| 2026.03.11 | ₩34,721 | ₩35,377 | ₩33,651 | ₩34,159 | -1.62% | 51.5만 |
|---|
| 2026.03.10 | ₩35,511 | ₩35,551 | ₩33,972 | ₩34,440 | -3.01% | 52.6만 |
|---|
| 2026.03.09 | ₩35,109 | ₩35,819 | ₩34,547 | ₩35,551 | +1.26% | 71.1만 |
|---|
| 2026.03.06 | ₩35,725 | ₩36,033 | ₩35,123 | ₩35,618 | -0.30% | 63.6만 |
|---|
| 2026.03.05 | ₩35,765 | ₩36,795 | ₩35,390 | ₩36,113 | +0.97% | 84.1만 |
|---|
| 2026.03.04 | ₩35,323 | ₩36,260 | ₩35,290 | ₩35,885 | +1.59% | 89.3만 |
|---|
| 2026.03.03 | ₩34,708 | ₩36,688 | ₩34,588 | ₩35,992 | +3.70% | 95.2만 |
|---|
| 2026.03.02 | ₩34,654 | ₩36,273 | ₩34,654 | ₩35,323 | +1.93% | 78.2만 |
|---|
| 2026.02.27 | ₩35,457 | ₩35,932 | ₩34,481 | ₩35,685 | +0.64% | 135.8만 |
|---|
| 2026.02.26 | ₩35,377 | ₩37,063 | ₩35,270 | ₩36,581 | +3.40% | 132만 |
|---|
| 2026.02.25 | ₩33,564 | ₩35,283 | ₩32,862 | ₩35,230 | +4.96% | 116만 |
|---|
| 2026.02.24 | ₩32,420 | ₩34,507 | ₩32,293 | ₩33,370 | +2.93% | 146.7만 |
|---|
| 2026.02.23 | ₩33,343 | ₩33,704 | ₩31,524 | ₩32,447 | -2.69% | 157.9만 |
|---|
| 2026.02.20 | ₩32,654 | ₩35,685 | ₩32,627 | ₩33,638 | +3.01% | 210만 |
|---|
| 2026.02.19 | ₩33,852 | ₩33,892 | ₩29,128 | ₩32,835 | -3.00% | 271.7만 |
|---|
| 2026.02.18 | ₩30,587 | ₩32,688 | ₩30,560 | ₩32,193 | +5.25% | 239.9만 |
|---|
| 2026.02.17 | ₩30,774 | ₩31,102 | ₩30,199 | ₩30,828 | +0.17% | 136만 |
|---|
| 2026.02.13 | ₩30,346 | ₩31,135 | ₩29,971 | ₩30,600 | +0.84% | 94.5만 |
|---|
| 2026.02.12 | ₩31,376 | ₩31,631 | ₩29,689 | ₩29,945 | -4.56% | 129만 |
|---|
| 2026.02.11 | ₩35,029 | ₩35,136 | ₩30,507 | ₩31,323 | -10.58% | 196.9만 |
|---|
| 2026.02.10 | ₩34,240 | ₩35,190 | ₩34,119 | ₩35,163 | +2.70% | 101.6만 |
|---|
| 2026.02.09 | ₩33,477 | ₩34,273 | ₩32,946 | ₩34,026 | +1.64% | 80.6만 |
|---|
| 2026.02.06 | ₩33,611 | ₩34,333 | ₩31,952 | ₩33,731 | +0.36% | 94.5만 |
|---|
| 2026.02.05 | ₩34,521 | ₩34,748 | ₩33,290 | ₩33,303 | -3.53% | 106.6만 |
|---|
| 2026.02.04 | ₩33,972 | ₩35,685 | ₩33,102 | ₩34,882 | +2.68% | 156.1만 |
|---|
| 2026.02.03 | ₩35,350 | ₩35,765 | ₩33,838 | ₩34,588 | -2.16% | 193.6만 |
|---|
| 2026.02.02 | ₩37,264 | ₩37,866 | ₩35,631 | ₩35,885 | -3.70% | 148.8만 |
|---|
| 2026.01.30 | ₩38,334 | ₩38,401 | ₩36,916 | ₩37,330 | -2.62% | 119.1만 |
|---|
| 2026.01.29 | ₩39,659 | ₩39,659 | ₩37,879 | ₩38,615 | -2.63% | 134.9만 |
|---|
| 2026.01.28 | ₩40,408 | ₩41,679 | ₩40,194 | ₩40,421 | +0.03% | 89.8만 |
|---|
| 2026.01.27 | ₩41,465 | ₩41,746 | ₩39,070 | ₩39,993 | -3.55% | 69.3만 |
|---|
| 2026.01.26 | ₩39,739 | ₩40,783 | ₩39,511 | ₩40,221 | +1.21% | 79.2만 |
|---|
| 2026.01.23 | ₩39,351 | ₩40,294 | ₩39,137 | ₩39,752 | +1.02% | 139.2만 |
|---|
| 2026.01.22 | ₩38,173 | ₩39,672 | ₩38,173 | ₩39,244 | +2.80% | 128.3만 |
|---|
| 2026.01.21 | ₩37,892 | ₩39,123 | ₩37,464 | ₩38,013 | +0.32% | 82.8만 |
|---|
| 2026.01.20 | ₩37,585 | ₩39,123 | ₩37,464 | ₩37,906 | +0.85% | 151.4만 |
|---|
| 2026.01.16 | ₩39,685 | ₩39,806 | ₩38,080 | ₩38,294 | -3.51% | 110.8만 |
|---|
| 2026.01.15 | ₩42,468 | ₩42,562 | ₩39,592 | ₩39,685 | -6.55% | 147.2만 |
|---|
| 2026.01.14 | ₩42,014 | ₩42,281 | ₩39,190 | ₩40,742 | -3.03% | 129.6만 |
|---|
| 2026.01.13 | ₩44,261 | ₩44,261 | ₩42,134 | ₩42,228 | -4.59% | 83만 |
|---|
| 2026.01.12 | ₩45,934 | ₩46,255 | ₩44,034 | ₩44,221 | -3.73% | 83.9만 |
|---|
| 2026.01.09 | ₩46,161 | ₩46,911 | ₩44,743 | ₩45,225 | -2.03% | 73만 |
|---|
| 2026.01.08 | ₩46,964 | ₩47,479 | ₩46,041 | ₩46,389 | -1.23% | 68.4만 |
|---|
| 2026.01.07 | ₩44,288 | ₩47,780 | ₩44,288 | ₩47,446 | +7.13% | 80.7만 |
|---|
| 2026.01.06 | ₩45,051 | ₩45,151 | ₩43,184 | ₩44,475 | -1.28% | 74.3만 |
|---|
| 2026.01.05 | ₩45,559 | ₩46,375 | ₩44,917 | ₩45,171 | -0.85% | 104.7만 |
|---|
| 2026.01.02 | ₩47,366 | ₩47,647 | ₩44,623 | ₩45,573 | -3.79% | 93.2만 |
|---|
| 2025.12.31 | ₩47,968 | ₩48,262 | ₩47,352 | ₩47,392 | -1.20% | 73.2만 |
|---|
| 2025.12.30 | ₩47,486 | ₩48,195 | ₩47,366 | ₩47,928 | +0.93% | 45.6만 |
|---|
| 2025.12.29 | ₩47,647 | ₩48,168 | ₩47,218 | ₩47,713 | +0.14% | 46.6만 |
|---|
| 2025.12.26 | ₩48,730 | ₩48,784 | ₩47,633 | ₩47,887 | -1.73% | 47.2만 |
|---|
| 2025.12.24 | ₩48,931 | ₩49,199 | ₩48,342 | ₩48,864 | -0.14% | 24.4만 |
|---|
| 2025.12.23 | ₩49,640 | ₩49,781 | ₩48,214 | ₩48,891 | -1.51% | 39.1만 |
|---|
| 2025.12.22 | ₩49,493 | ₩50,597 | ₩49,319 | ₩50,042 | +1.11% | 41.3만 |
|---|
| 2025.12.19 | ₩49,413 | ₩49,774 | ₩48,623 | ₩49,292 | -0.24% | 88.8만 |
|---|
| 2025.12.18 | ₩49,292 | ₩50,134 | ₩48,971 | ₩49,359 | +0.14% | 60.7만 |
|---|
| 2025.12.17 | ₩48,837 | ₩49,480 | ₩48,556 | ₩48,704 | -0.27% | 61만 |
|---|
| 2025.12.16 | ₩49,065 | ₩49,522 | ₩48,389 | ₩48,744 | -0.65% | 50.7만 |
|---|
| 2025.12.15 | ₩50,617 | ₩50,684 | ₩48,008 | ₩49,373 | -2.46% | 82.7만 |
|---|
| 2025.12.12 | ₩50,764 | ₩51,888 | ₩50,323 | ₩50,617 | -0.29% | 105.4만 |
|---|
| 2025.12.11 | ₩54,805 | ₩55,514 | ₩50,577 | ₩50,938 | -7.06% | 108.7만 |
|---|
| 2025.12.10 | ₩57,320 | ₩57,334 | ₩54,604 | ₩54,792 | -4.41% | 76.9만 |
|---|
| 2025.12.09 | ₩57,575 | ₩58,578 | ₩56,765 | ₩57,601 | +0.05% | 80.2만 |
|---|
| 2025.12.08 | ₩55,180 | ₩57,996 | ₩54,858 | ₩57,588 | +4.36% | 126.4만 |
|---|
| 2025.12.05 | ₩52,677 | ₩55,929 | ₩52,463 | ₩54,805 | +4.04% | 95.7만 |
|---|
| 2025.12.04 | ₩53,012 | ₩53,079 | ₩51,861 | ₩52,704 | -0.58% | 39.6만 |
|---|
| 2025.12.03 | ₩54,377 | ₩54,551 | ₩51,527 | ₩52,718 | -3.05% | 94.5만 |
|---|
| 2025.12.02 | ₩53,962 | ₩55,634 | ₩53,400 | ₩54,765 | +1.49% | 74.7만 |
|---|
| 2025.12.01 | ₩53,213 | ₩54,832 | ₩53,119 | ₩53,547 | +0.63% | 70.5만 |
|---|
| 2025.11.28 | ₩54,965 | ₩55,220 | ₩53,761 | ₩54,056 | -1.66% | 28.5만 |
|---|
| 2025.11.26 | ₩56,223 | ₩56,491 | ₩54,593 | ₩54,965 | -2.24% | 61.1만 |
|---|
| 2025.11.25 | ₩55,541 | ₩57,213 | ₩54,979 | ₩56,437 | +1.61% | 60.8만 |
|---|
| 2025.11.24 | ₩55,353 | ₩56,518 | ₩55,113 | ₩55,260 | -0.17% | 59만 |
|---|
| 2025.11.21 | ₩53,681 | ₩55,474 | ₩52,477 | ₩55,313 | +3.04% | 64.6만 |
|---|
| 2025.11.20 | ₩56,237 | ₩56,437 | ₩53,561 | ₩53,627 | -4.64% | 55만 |
|---|
| 2025.11.19 | ₩56,344 | ₩56,625 | ₩54,888 | ₩55,099 | -2.21% | 70만 |
|---|
| 2025.11.18 | ₩55,367 | ₩57,276 | ₩54,858 | ₩56,491 | +2.03% | 61만 |
|---|
| 2025.11.17 | ₩57,708 | ₩57,856 | ₩55,454 | ₩55,581 | -3.69% | 77.7만 |
|---|
| 2025.11.14 | ₩56,290 | ₩58,464 | ₩55,849 | ₩57,896 | +2.85% | 77만 |
|---|
| 2025.11.13 | ₩60,398 | ₩60,679 | ₩56,892 | ₩57,601 | -4.63% | 119.5만 |
|---|
| 2025.11.12 | ₩59,301 | ₩61,627 | ₩58,832 | ₩61,067 | +2.98% | 115.7만 |
|---|
| 2025.11.11 | ₩56,919 | ₩59,735 | ₩56,598 | ₩59,167 | +3.95% | 133.5만 |
|---|
| 2025.11.10 | ₩54,591 | ₩57,708 | ₩53,801 | ₩56,611 | +3.70% | 155.8만 |
|---|
| 2025.11.07 | ₩50,925 | ₩54,457 | ₩50,336 | ₩53,908 | +5.86% | 168.8만 |
|---|
| 2025.11.06 | ₩42,830 | ₩52,838 | ₩42,281 | ₩51,326 | +19.84% | 355.7만 |
|---|
| 2025.11.05 | ₩38,949 | ₩39,552 | ₩38,682 | ₩39,244 | +0.76% | 73.8만 |
|---|
| 2025.11.04 | ₩40,140 | ₩40,140 | ₩38,214 | ₩38,668 | -3.67% | 64.7만 |
|---|
| 2025.11.03 | ₩40,167 | ₩40,997 | ₩39,953 | ₩40,542 | +0.93% | 99.1만 |
|---|
| 2025.10.31 | ₩39,806 | ₩40,261 | ₩39,445 | ₩40,047 | +0.61% | 50.1만 |
|---|
| 2025.10.30 | ₩39,659 | ₩40,114 | ₩39,311 | ₩39,886 | +0.57% | 38.5만 |
|---|
| 2025.10.29 | ₩40,716 | ₩41,291 | ₩39,712 | ₩39,926 | -1.94% | 49.1만 |
|---|
| 2025.10.28 | ₩41,799 | ₩41,799 | ₩40,916 | ₩41,037 | -1.82% | 32.1만 |
|---|
| 2025.10.27 | ₩42,830 | ₩42,923 | ₩41,532 | ₩41,585 | -2.91% | 43.5만 |
|---|
| 2025.10.24 | ₩42,080 | ₩43,178 | ₩41,980 | ₩42,308 | +0.54% | 89.8만 |
|---|
| 2025.10.23 | ₩40,729 | ₩41,906 | ₩40,689 | ₩41,545 | +2.00% | 64.7만 |
|---|
| 2025.10.22 | ₩40,234 | ₩41,090 | ₩39,940 | ₩40,876 | +1.60% | 114.8만 |
|---|
| 2025.10.21 | ₩39,070 | ₩40,214 | ₩38,943 | ₩39,846 | +1.99% | 57.7만 |
|---|
| 2025.10.20 | ₩37,919 | ₩39,097 | ₩37,791 | ₩39,083 | +3.07% | 43.7만 |
|---|
| 2025.10.17 | ₩36,795 | ₩38,080 | ₩36,568 | ₩37,665 | +2.36% | 82.1만 |
|---|
| 2025.10.16 | ₩37,197 | ₩37,504 | ₩36,220 | ₩37,183 | -0.04% | 97.4만 |
|---|
| 2025.10.15 | ₩37,799 | ₩37,799 | ₩36,554 | ₩37,049 | -1.98% | 91.8만 |
|---|
| 2025.10.14 | ₩37,290 | ₩37,886 | ₩37,157 | ₩37,638 | +0.93% | 75.2만 |
|---|
| 2025.10.13 | ₩38,515 | ₩38,789 | ₩37,906 | ₩38,160 | -0.92% | 43.1만 |
|---|
| 2025.10.10 | ₩39,993 | ₩40,140 | ₩37,832 | ₩38,147 | -4.62% | 50.1만 |
|---|