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 | ₩49,110 | ₩53,877 | ₩49,043 | ₩53,777 | +9.50% | 474.7만 |
| 2026.09.28–2026.10.02 | ₩47,715 | ₩51,759 | ₩44,725 | ₩49,190 | +3.09% | 397.3만 |
| 2026.09.21–2026.09.25 | ₩50,625 | ₩53,200 | ₩48,225 | ₩48,292 | -4.61% | 338.1만 |
| 2026.09.14–2026.09.18 | ₩47,407 | ₩52,650 | ₩47,235 | ₩50,317 | +6.14% | 455.9만 |
| 2026.09.08–2026.09.11 | ₩50,156 | ₩50,290 | ₩44,631 | ₩46,616 | -7.06% | 504.6만 |
| 2026.08.31–2026.09.04 | ₩55,815 | ₩59,088 | ₩51,343 | ₩51,457 | -7.81% | 405.4만 |
| 2026.08.24–2026.08.28 | ₩51,363 | ₩57,867 | ₩50,599 | ₩57,009 | +10.99% | 525.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,810 |
| ₩51,578 |
| ₩45,999 |
| ₩51,363 |
| +9.73% |
| 268.7만 |
| 2026.08.10–2026.08.14 | ₩45,060 | ₩50,505 | ₩45,060 | ₩47,487 | +5.39% | 345.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,362 | ₩47,756 | ₩34,673 | ₩46,455 | +24.34% | 604.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,937 | ₩39,226 | ₩32,508 | ₩36,155 | +9.77% | 454.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,318 | ₩35,491 | ₩29,423 | ₩31,850 | -7.19% | 471만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,063 | ₩35,954 | ₩32,870 | ₩35,015 | +2.80% | 326.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,695 | ₩35,203 | ₩31,227 | ₩34,010 | +4.02% | 304.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,960 | ₩33,057 | ₩29,584 | ₩32,722 | +9.22% | 351.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,411 | ₩29,758 | ₩26,111 | ₩29,463 | +7.49% | 462.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,293 | ₩32,729 | ₩27,546 | ₩28,095 | -13.00% | 395만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,875 | ₩33,875 | ₩30,040 | ₩32,199 | -4.95% | 346.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,239 | ₩37,242 | ₩31,710 | ₩33,165 | +2.87% | 892.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,162 | ₩31,542 | ₩27,894 | ₩31,381 | +11.43% | 275.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,909 | ₩29,946 | ₩25,909 | ₩28,659 | +10.61% | 408만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,068 | ₩29,557 | ₩24,984 | ₩26,191 | -9.90% | 514.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,442 | ₩32,829 | ₩28,813 | ₩29,396 | -3.44% | 601.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,705 | ₩30,697 | ₩26,540 | ₩30,228 | +1.76% | 593.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,779 | ₩30,550 | ₩28,069 | ₩29,698 | +3.19% | 494.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,049 | ₩29,772 | ₩26,875 | ₩28,913 | +6.89% | 463.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,816 | ₩33,822 | ₩26,674 | ₩27,116 | -17.37% | 402.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,260 | ₩32,829 | ₩31,012 | ₩32,816 | +4.98% | 166.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,197 | ₩35,190 | ₩30,845 | ₩31,086 | -9.10% | 265만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,372 | ₩36,055 | ₩33,127 | ₩33,956 | -1.21% | 352.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,190 | ₩35,900 | ₩33,580 | ₩34,318 | -2.48% | 335.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,734 | ₩36,879 | ₩34,667 | ₩35,699 | +2.78% | 410.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,419 | ₩37,148 | ₩31,596 | ₩35,766 | +7.02% | 688.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,845 | ₩35,766 | ₩29,195 | ₩33,714 | +9.30% | 857.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,554 | ₩35,270 | ₩29,757 | ₩30,670 | -8.59% | 602.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,349 | ₩37,952 | ₩32,025 | ₩33,808 | -9.48% | 699.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,830 | ₩41,841 | ₩37,000 | ₩37,416 | -6.06% | 492.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,671 | ₩40,386 | ₩37,550 | ₩39,843 | +5.77% | 501.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,039 | ₩46,361 | ₩38,167 | ₩38,381 | -16.63% | 554.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,663 | ₩47,890 | ₩43,283 | ₩45,328 | -0.73% | 401.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,756 | ₩48,372 | ₩44,725 | ₩45,677 | -4.35% | 258.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,606 | ₩50,713 | ₩47,742 | ₩47,997 | -3.24% | 152만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,733 | ₩50,800 | ₩48,118 | ₩49,405 | -2.62% | 343.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,306 | ₩58,712 | ₩50,438 | ₩50,733 | -8.27% | 497.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,334 | ₩56,057 | ₩51,645 | ₩54,930 | +2.99% | 374.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,480 | ₩57,344 | ₩53,884 | ₩54,179 | -2.34% | 209.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,840 | ₩57,988 | ₩52,597 | ₩55,440 | -4.15% | 328.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,716 | ₩61,768 | ₩53,924 | ₩58,028 | +6.05% | 601.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,259 | ₩54,582 | ₩38,301 | ₩54,032 | +34.21% | 762만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,928 | ₩43,022 | ₩39,401 | ₩40,138 | -6.50% | 213.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,006 | ₩43,276 | ₩37,877 | ₩42,405 | +11.57% | 370.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,603 | ₩38,878 | ₩36,303 | ₩37,751 | -2.21% | 389.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,085 | ₩40,232 | ₩37,919 | ₩38,234 | -4.62% | 50.1만 |
|---|