애피안 (APPN)

APPN
🏛️ 미국 →
30.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.66 38.98 37.55 37.66 0.3M
2023-12-28 38.76 39.57 38.61 38.87 0.2M
2023-12-27 39.79 40.00 38.64 39.00 0.3M
2023-12-26 39.54 39.81 39.27 39.67 0.2M
2023-12-22 40.18 40.53 39.22 39.66 0.3M
2023-12-21 38.40 40.15 37.80 40.03 0.7M
2023-12-20 38.94 39.90 37.90 37.95 0.5M
2023-12-19 39.15 40.40 38.91 39.08 0.5M
2023-12-18 38.30 38.81 37.64 38.64 0.5M
2023-12-15 37.71 38.77 37.31 38.32 1.3M
2023-12-14 37.51 39.09 37.07 37.40 0.6M
2023-12-13 35.78 36.89 34.54 36.85 0.7M
2023-12-12 36.61 36.61 35.70 35.80 0.5M
2023-12-11 36.10 37.27 35.64 36.61 0.4M
2023-12-08 35.79 36.70 35.38 36.54 0.3M
2023-12-07 37.82 37.88 36.18 36.23 0.3M
2023-12-06 38.48 39.00 37.75 38.02 0.3M
2023-12-05 38.01 38.60 37.32 38.42 0.4M
2023-12-04 37.36 38.44 37.24 38.10 0.4M
2023-12-01 36.33 37.83 36.13 37.69 0.5M
2023-11-30 36.54 37.24 35.95 36.24 0.6M
2023-11-29 35.97 37.29 35.97 36.24 0.5M
2023-11-28 35.52 35.97 35.11 35.28 0.4M
2023-11-27 35.86 36.25 35.51 35.56 0.3M
2023-11-24 35.88 36.29 35.60 36.19 0.1M
2023-11-22 37.24 37.86 35.90 36.06 0.4M
2023-11-21 37.31 37.61 36.06 37.02 0.3M
2023-11-20 36.97 38.83 36.62 37.60 0.5M
2023-11-17 36.81 37.05 36.28 36.75 0.6M
2023-11-16 38.47 38.54 36.37 36.65 0.4M
2023-11-15 38.07 40.67 38.07 38.78 0.5M
2023-11-14 37.28 38.67 37.18 37.91 0.6M
2023-11-13 36.00 36.10 35.39 35.79 0.3M
2023-11-10 35.41 36.37 35.33 36.21 0.4M
2023-11-09 38.45 38.50 35.42 35.61 0.5M
2023-11-08 38.09 38.27 36.93 38.20 0.3M
2023-11-07 39.14 40.44 37.85 38.25 0.8M
2023-11-06 39.71 39.81 37.08 37.40 0.6M
2023-11-03 38.95 40.50 38.20 39.90 0.9M
2023-11-02 39.99 42.99 39.99 41.72 0.5M
2023-11-01 39.41 39.59 38.41 39.13 0.3M
2023-10-31 39.26 40.29 38.57 39.46 0.3M
2023-10-30 40.25 40.54 39.20 39.23 0.2M
2023-10-27 40.22 40.58 39.67 39.98 0.2M
2023-10-26 40.55 40.95 39.16 40.06 0.2M
2023-10-25 41.20 41.35 40.17 40.29 0.4M
2023-10-24 40.84 42.59 40.84 41.60 0.2M
2023-10-23 40.49 41.62 39.71 40.67 0.2M
2023-10-20 42.86 42.86 40.84 41.05 0.6M
2023-10-19 42.28 43.64 41.77 42.65 0.5M
2023-10-18 43.32 43.56 41.78 41.94 0.2M
2023-10-17 42.04 44.28 42.04 43.72 0.3M
2023-10-16 41.50 43.17 41.38 42.81 0.2M
2023-10-13 41.66 41.79 41.19 41.27 0.3M
2023-10-12 42.41 42.70 41.46 41.82 0.3M
2023-10-11 43.40 44.26 42.34 43.11 0.3M
2023-10-10 42.80 44.45 42.80 43.11 0.3M
2023-10-09 41.63 43.10 41.46 42.64 0.2M
2023-10-06 40.51 42.50 40.35 42.46 0.3M
2023-10-05 43.08 43.10 41.10 41.28 0.3M
2023-10-04 42.47 43.78 42.10 43.34 0.2M
2023-10-03 44.04 44.44 42.12 42.31 0.2M
2023-10-02 45.45 45.92 44.05 44.55 0.2M
2023-09-29 45.13 46.56 45.01 45.61 0.2M
2023-09-28 42.90 45.19 42.45 44.63 0.2M
2023-09-27 42.76 43.63 42.27 43.16 0.2M
2023-09-26 42.87 43.36 42.21 42.40 0.2M
2023-09-25 42.50 43.59 42.18 43.19 0.2M
2023-09-22 43.47 43.62 42.53 42.93 0.1M
2023-09-21 43.46 43.72 42.75 43.04 0.2M
2023-09-20 45.65 46.25 44.26 44.29 0.2M
2023-09-19 46.14 46.14 44.38 45.36 0.3M
2023-09-18 45.89 47.25 45.46 46.39 0.3M
2023-09-15 46.48 46.48 44.96 45.89 0.5M
2023-09-14 47.23 47.72 45.94 46.68 0.2M
2023-09-13 47.46 47.78 46.65 47.23 0.2M
2023-09-12 49.51 49.99 47.57 47.66 0.2M
2023-09-11 51.92 51.92 49.74 50.03 0.4M
2023-09-08 52.00 52.68 51.57 51.60 0.3M
2023-09-07 49.04 52.99 48.18 52.04 0.3M
2023-09-06 49.12 49.72 48.78 49.69 0.1M
2023-09-05 49.03 49.49 48.77 49.07 0.2M
2023-09-01 49.00 50.13 48.80 49.55 0.2M
2023-08-31 48.16 48.96 47.88 48.70 0.4M
2023-08-30 47.73 48.57 47.56 48.16 0.2M
2023-08-29 46.56 48.50 46.22 48.02 0.2M
2023-08-28 47.06 47.85 46.67 46.77 0.2M
2023-08-25 45.82 47.10 45.62 46.78 0.1M
2023-08-24 47.54 47.94 45.60 45.74 0.2M
2023-08-23 46.41 47.59 46.33 47.30 0.1M
2023-08-22 46.27 46.86 46.00 46.26 0.1M
2023-08-21 45.89 46.85 45.49 45.74 0.2M
2023-08-18 44.07 46.11 43.81 45.74 0.2M
2023-08-17 45.76 46.13 44.56 44.97 0.2M
2023-08-16 47.59 47.70 45.80 45.90 0.2M
2023-08-15 48.05 48.25 47.39 47.70 0.2M
2023-08-14 47.55 48.47 47.05 48.41 0.1M
2023-08-11 47.07 48.00 46.96 47.96 0.1M
2023-08-10 48.47 49.68 46.81 47.67 0.2M
2023-08-09 48.09 48.56 47.50 47.95 0.3M
2023-08-08 47.83 48.38 47.09 48.25 0.2M
2023-08-07 49.87 49.98 47.32 49.02 0.3M
2023-08-04 49.52 50.30 46.25 49.55 0.6M
2023-08-03 47.73 48.66 47.31 48.22 0.2M
2023-08-02 50.28 50.50 47.27 48.44 0.3M
2023-08-01 51.18 51.65 50.60 51.42 0.2M
2023-07-31 49.90 51.64 49.90 51.52 0.2M
2023-07-28 48.65 49.98 48.65 49.76 0.2M
2023-07-27 50.00 50.00 47.01 47.52 0.2M
2023-07-26 48.17 49.32 47.95 49.07 0.2M
2023-07-25 48.29 49.16 48.00 48.59 0.1M
2023-07-24 48.89 49.30 47.67 48.13 0.2M
2023-07-21 49.27 49.66 48.13 48.55 0.2M
2023-07-20 51.01 51.05 47.94 48.35 0.2M
2023-07-19 52.00 52.66 50.83 51.35 0.2M
2023-07-18 51.18 51.86 50.85 51.57 0.2M
2023-07-17 50.38 51.64 50.20 51.22 0.2M
2023-07-14 51.65 52.19 49.95 50.46 0.3M
2023-07-13 50.59 52.59 50.59 51.83 0.2M
2023-07-12 52.00 52.13 49.64 50.37 0.3M
2023-07-11 50.60 51.26 50.06 51.01 0.3M
2023-07-10 48.14 50.36 48.12 50.36 0.3M
2023-07-07 48.02 49.47 48.02 48.52 0.3M
2023-07-06 47.70 47.85 46.30 47.76 0.2M
2023-07-05 47.61 48.98 47.23 48.52 0.2M
2023-07-03 47.49 48.41 47.27 48.33 0.1M
2023-06-30 48.52 48.99 47.44 47.60 0.2M
2023-06-29 48.00 48.69 47.50 47.96 0.2M
2023-06-28 47.16 49.09 47.01 48.23 0.2M
2023-06-27 46.52 47.71 46.17 47.22 0.2M
2023-06-26 46.99 47.92 45.97 46.11 0.2M
2023-06-23 47.19 47.80 47.01 47.29 0.4M
2023-06-22 48.08 49.55 47.38 48.26 0.4M
2023-06-21 51.96 51.96 48.22 48.27 0.6M
2023-06-20 52.04 52.84 50.70 51.96 0.4M
2023-06-16 53.93 54.00 51.90 52.57 0.6M
2023-06-15 51.84 53.45 51.51 53.27 0.4M
2023-06-14 53.91 54.26 52.16 52.50 0.6M
2023-06-13 50.00 54.03 49.90 53.90 0.6M
2023-06-12 48.75 49.70 48.65 49.25 0.5M
2023-06-09 47.98 50.14 47.58 48.11 0.5M
2023-06-08 46.01 48.01 45.02 47.75 0.4M
2023-06-07 46.79 47.99 45.90 46.22 0.7M
2023-06-06 43.87 46.56 43.81 46.04 0.6M
2023-06-05 45.03 45.42 43.54 44.14 0.3M
2023-06-02 45.00 46.30 44.66 45.64 0.5M
2023-06-01 42.34 44.81 41.79 44.45 0.4M
2023-05-31 41.15 43.25 41.15 42.83 0.8M
2023-05-30 41.21 41.93 40.83 41.46 0.2M
2023-05-26 40.15 41.46 40.15 40.56 0.2M
2023-05-25 41.58 41.99 40.07 40.23 0.2M
2023-05-24 39.97 41.12 39.89 40.91 0.3M
2023-05-23 41.05 41.90 40.37 40.41 0.2M
2023-05-22 39.27 41.67 39.08 41.13 0.4M
2023-05-19 39.37 39.44 38.88 39.22 0.4M
2023-05-18 37.98 39.36 37.52 39.24 0.4M
2023-05-17 36.00 37.99 35.58 37.86 0.3M
2023-05-16 35.68 36.00 35.28 35.90 0.2M
2023-05-15 35.32 36.28 35.00 36.06 0.2M
2023-05-12 36.41 36.68 35.02 35.46 0.3M
2023-05-11 37.18 37.30 35.90 36.70 0.3M
2023-05-10 37.44 38.23 35.89 37.47 0.8M
2023-05-09 35.15 36.60 34.43 35.64 0.6M
2023-05-08 33.93 35.66 33.93 35.50 0.3M
2023-05-05 34.30 34.86 33.89 33.96 0.3M
2023-05-04 35.23 35.27 32.82 33.73 0.7M
2023-05-03 36.48 37.35 35.00 35.17 0.7M
2023-05-02 37.89 38.06 36.31 36.31 0.3M
2023-05-01 37.38 38.41 37.00 38.12 0.3M
2023-04-28 36.81 37.74 35.77 37.55 0.3M
2023-04-27 36.19 37.14 35.72 36.83 0.2M
2023-04-26 36.51 37.00 35.58 35.78 0.2M
2023-04-25 37.79 37.79 35.76 35.89 0.3M
2023-04-24 39.84 40.00 37.54 38.28 0.3M
2023-04-21 39.77 40.27 39.61 40.00 0.2M
2023-04-20 39.82 40.41 39.60 39.91 0.2M
2023-04-19 40.09 40.87 39.76 40.51 0.2M
2023-04-18 41.21 41.21 40.26 40.71 0.2M
2023-04-17 40.30 40.86 40.19 40.52 0.2M
2023-04-14 41.33 41.47 39.76 40.36 0.2M
2023-04-13 40.81 41.85 40.81 41.66 0.3M
2023-04-12 42.29 42.65 40.19 40.35 0.3M
2023-04-11 41.82 42.03 40.23 41.38 0.3M
2023-04-10 41.56 41.92 40.23 41.91 0.3M
2023-04-06 40.98 42.40 40.49 42.18 0.3M
2023-04-05 43.26 43.26 40.45 40.85 0.2M
2023-04-04 44.17 44.50 43.19 43.58 0.2M
2023-04-03 43.93 44.50 43.01 44.00 0.2M
2023-03-31 42.58 45.00 42.58 44.38 0.4M
2023-03-30 42.49 43.01 41.67 42.31 0.2M
2023-03-29 41.06 42.25 40.57 42.00 0.2M
2023-03-28 40.29 40.39 39.83 40.33 0.2M
2023-03-27 40.53 41.00 39.84 40.61 0.2M
2023-03-24 40.26 40.75 38.77 40.20 0.3M
2023-03-23 40.25 41.65 40.08 40.67 0.2M
2023-03-22 41.44 41.56 39.72 39.73 0.2M
2023-03-21 41.08 41.85 40.76 41.57 0.2M
2023-03-20 41.50 41.51 39.93 40.61 0.2M
2023-03-17 42.76 42.76 41.01 41.59 0.5M
2023-03-16 40.96 43.16 40.87 42.73 0.3M
2023-03-15 40.10 41.41 39.86 41.21 0.3M
2023-03-14 41.08 42.00 40.41 40.97 0.3M
2023-03-13 38.95 41.03 38.14 40.05 0.3M
2023-03-10 40.45 40.45 38.40 39.75 0.6M
2023-03-09 42.86 43.93 40.78 40.78 0.3M
2023-03-08 43.55 43.76 42.69 42.91 0.2M
2023-03-07 44.50 45.10 43.26 43.57 0.3M
2023-03-06 45.01 45.73 44.07 44.47 0.4M
2023-03-03 43.24 44.92 43.24 44.64 0.3M
2023-03-02 40.91 42.80 40.08 42.74 0.3M
2023-03-01 41.49 42.50 40.93 41.19 0.3M
2023-02-28 41.62 42.35 41.19 41.45 0.3M
2023-02-27 43.33 43.58 41.68 41.81 0.3M
2023-02-24 42.58 43.15 42.10 42.44 0.3M
2023-02-23 44.23 44.56 42.90 44.10 0.3M
2023-02-22 43.63 44.66 42.99 43.68 0.4M
2023-02-21 45.13 46.16 42.41 42.64 0.5M
2023-02-17 46.45 47.71 45.05 45.96 0.8M
2023-02-16 43.13 45.92 42.69 44.86 1.0M
2023-02-15 41.77 44.25 41.77 44.22 0.5M
2023-02-14 40.31 42.40 39.39 41.87 0.4M
2023-02-13 41.00 41.44 40.24 40.40 0.3M
2023-02-10 41.01 41.98 40.40 40.64 0.4M
2023-02-09 43.53 44.25 41.60 41.64 0.4M
2023-02-08 43.60 44.41 42.73 42.79 0.3M
2023-02-07 42.61 43.62 41.56 43.42 0.4M
2023-02-06 42.85 44.08 42.25 42.69 0.3M
2023-02-03 43.93 45.36 43.14 43.69 0.3M
2023-02-02 45.00 46.44 44.89 45.67 0.5M
2023-02-01 41.17 44.08 40.84 43.44 0.5M
2023-01-31 40.93 41.79 40.90 41.37 0.4M
2023-01-30 41.86 41.86 40.70 40.92 0.3M
2023-01-27 41.01 42.60 40.71 41.78 0.4M
2023-01-26 41.65 42.57 40.09 41.26 0.3M
2023-01-25 39.78 40.60 38.79 40.57 0.5M
2023-01-24 40.62 41.79 40.11 40.31 0.5M
2023-01-23 38.82 40.71 38.07 40.67 0.3M
2023-01-20 37.23 39.26 36.83 38.61 0.7M
2023-01-19 36.81 37.98 36.07 36.62 0.5M
2023-01-18 37.74 38.71 36.97 37.35 0.6M
2023-01-17 35.99 37.29 35.45 37.14 0.5M
2023-01-13 34.24 36.08 34.20 35.45 0.4M
2023-01-12 33.00 34.83 32.31 34.69 0.5M
2023-01-11 31.46 32.70 30.87 32.69 0.9M
2023-01-10 30.94 31.33 30.52 31.12 0.4M
2023-01-09 31.41 32.59 31.09 31.28 0.6M
2023-01-06 31.77 32.03 29.80 31.64 0.4M
2023-01-05 31.68 32.45 30.55 31.74 0.5M
2023-01-04 32.89 33.02 31.94 32.24 0.3M
2023-01-03 33.40 33.81 31.72 32.40 0.5M