시장 데이터를 불러오는 중
전체 종목
어플라이드 에어로스페이스 앤 디펜스 과거 주가
Applied Aerospace & Defense, Inc. Common Stock · AADX · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Aerospace & Defense, Inc. Common Stock · AADX · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,089 | ₩15,410 | ₩14,767 | ₩15,343 | +1.69% | 114.8만 |
| 2026.10.08 | ₩15,008 | ₩15,330 | ₩14,660 | ₩14,941 | -0.45% | 195.1만 |
| 2026.10.07 | ₩15,517 | ₩15,558 | ₩15,035 | ₩15,089 | -2.76% | 193.3만 |
| 2026.10.06 | ₩15,544 | ₩16,067 | ₩15,075 | ₩15,812 | +1.72% | 189.1만 |
| 2026.10.05 | ₩16,871 | ₩17,005 | ₩15,410 | ₩15,424 | -8.58% | 283.3만 |
| 2026.10.02 | ₩15,826 | ₩16,924 | ₩15,584 | ₩16,924 | +6.94% | 226.7만 |
| 2026.10.01 | ₩16,080 | ₩16,161 | ₩15,611 | ₩15,665 | -2.58% | 186.3만 |
| 2026.09.30 | ₩16,080 | ₩16,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,120 |
| +0.25% |
| 231.1만 |
| 2026.09.29 | ₩16,321 | ₩16,723 | ₩16,067 | ₩16,080 | -1.48% | 272.5만 |
|---|
| 2026.09.28 | ₩16,898 | ₩16,924 | ₩16,094 | ₩16,147 | -4.44% | 174.4만 |
|---|
| 2026.09.25 | ₩17,112 | ₩17,527 | ₩16,871 | ₩16,938 | -1.02% | 150.8만 |
|---|
| 2026.09.24 | ₩16,831 | ₩17,474 | ₩16,710 | ₩17,072 | +1.43% | 168.7만 |
|---|
| 2026.09.23 | ₩16,991 | ₩17,434 | ₩16,750 | ₩17,005 | +0.08% | 128.2만 |
|---|
| 2026.09.22 | ₩17,367 | ₩17,393 | ₩16,630 | ₩16,965 | -2.31% | 127.3만 |
|---|
| 2026.09.21 | ₩17,313 | ₩17,608 | ₩16,978 | ₩17,273 | -0.23% | 148.2만 |
|---|
| 2026.09.18 | ₩17,085 | ₩17,460 | ₩16,697 | ₩17,099 | +0.08% | 821.2만 |
|---|
| 2026.09.17 | ₩17,608 | ₩17,916 | ₩16,938 | ₩17,018 | -3.35% | 152만 |
|---|
| 2026.09.16 | ₩16,857 | ₩17,353 | ₩16,643 | ₩17,005 | +0.87% | 224만 |
|---|
| 2026.09.15 | ₩16,174 | ₩16,777 | ₩15,517 | ₩16,375 | +1.24% | 285.6만 |
|---|
| 2026.09.14 | ₩16,080 | ₩16,348 | ₩15,477 | ₩15,611 | -2.92% | 100.3만 |
|---|
| 2026.09.11 | ₩15,678 | ₩16,737 | ₩15,263 | ₩16,348 | +4.27% | 216만 |
|---|
| 2026.09.10 | ₩15,973 | ₩16,429 | ₩15,263 | ₩15,464 | -3.19% | 140.8만 |
|---|
| 2026.09.09 | ₩16,656 | ₩16,817 | ₩15,772 | ₩16,000 | -3.94% | 230.5만 |
|---|
| 2026.09.08 | ₩17,554 | ₩17,809 | ₩16,563 | ₩16,603 | -5.42% | 239.5만 |
|---|
| 2026.09.04 | ₩16,697 | ₩17,420 | ₩16,670 | ₩17,326 | +3.77% | 172.9만 |
|---|
| 2026.09.03 | ₩16,576 | ₩16,951 | ₩15,772 | ₩16,790 | +1.29% | 204.3만 |
|---|
| 2026.09.02 | ₩17,085 | ₩17,085 | ₩15,879 | ₩16,348 | -4.31% | 222.3만 |
|---|
| 2026.09.01 | ₩17,447 | ₩17,702 | ₩16,804 | ₩16,817 | -3.61% | 146.2만 |
|---|
| 2026.08.31 | ₩17,956 | ₩17,956 | ₩17,246 | ₩17,688 | -1.49% | 290.8만 |
|---|
| 2026.08.28 | ₩19,390 | ₩19,671 | ₩17,702 | ₩17,822 | -8.09% | 178.6만 |
|---|
| 2026.08.27 | ₩19,511 | ₩19,725 | ₩18,948 | ₩19,323 | -0.96% | 98.8만 |
|---|
| 2026.08.26 | ₩19,269 | ₩19,752 | ₩18,894 | ₩19,162 | -0.56% | 92.7만 |
|---|
| 2026.08.25 | ₩19,671 | ₩19,939 | ₩18,787 | ₩19,269 | -2.04% | 146만 |
|---|
| 2026.08.24 | ₩19,939 | ₩19,953 | ₩19,055 | ₩19,417 | -2.62% | 198.1만 |
|---|
| 2026.08.21 | ₩21,119 | ₩21,280 | ₩19,886 | ₩20,047 | -5.08% | 151.7만 |
|---|
| 2026.08.20 | ₩23,102 | ₩23,383 | ₩20,368 | ₩20,770 | -10.09% | 311.8만 |
|---|
| 2026.08.19 | ₩24,120 | ₩24,147 | ₩23,008 | ₩23,142 | -4.06% | 123.2만 |
|---|
| 2026.08.18 | ₩23,986 | ₩25,393 | ₩23,209 | ₩23,839 | -0.61% | 134.5만 |
|---|
| 2026.08.17 | ₩24,429 | ₩24,790 | ₩23,799 | ₩24,281 | -0.60% | 96.9만 |
|---|
| 2026.08.14 | ₩24,884 | ₩25,460 | ₩24,000 | ₩24,013 | -3.50% | 115.8만 |
|---|
| 2026.08.13 | ₩25,661 | ₩26,077 | ₩24,697 | ₩25,192 | -1.83% | 123.7만 |
|---|
| 2026.08.12 | ₩26,733 | ₩27,725 | ₩24,522 | ₩25,608 | -4.21% | 223.7만 |
|---|
| 2026.08.11 | ₩29,239 | ₩29,655 | ₩27,068 | ₩27,591 | -5.64% | 96만 |
|---|
| 2026.08.10 | ₩28,717 | ₩30,325 | ₩28,636 | ₩28,837 | +0.42% | 105.4만 |
|---|
| 2026.08.07 | ₩29,011 | ₩29,454 | ₩28,140 | ₩28,864 | -0.51% | 60.8만 |
|---|
| 2026.08.06 | ₩28,127 | ₩29,869 | ₩27,671 | ₩28,489 | +1.29% | 63.2만 |
|---|
| 2026.08.05 | ₩27,135 | ₩29,346 | ₩27,135 | ₩28,435 | +4.79% | 89.4만 |
|---|
| 2026.08.04 | ₩26,291 | ₩27,805 | ₩26,171 | ₩27,537 | +4.74% | 120.5만 |
|---|
| 2026.08.03 | ₩24,951 | ₩26,385 | ₩24,549 | ₩25,755 | +3.22% | 90.9만 |
|---|
| 2026.07.31 | ₩24,388 | ₩25,353 | ₩23,732 | ₩25,058 | +2.75% | 130만 |
|---|
| 2026.07.30 | ₩23,584 | ₩24,388 | ₩23,223 | ₩23,263 | -1.36% | 112.5만 |
|---|
| 2026.07.29 | ₩25,380 | ₩25,795 | ₩22,660 | ₩23,196 | -8.61% | 154.8만 |
|---|
| 2026.07.28 | ₩25,313 | ₩25,594 | ₩23,799 | ₩25,273 | -0.16% | 100만 |
|---|
| 2026.07.27 | ₩25,594 | ₩25,795 | ₩23,946 | ₩25,032 | -2.20% | 184.7만 |
|---|
| 2026.07.24 | ₩25,755 | ₩26,130 | ₩23,450 | ₩24,134 | -6.30% | 94만 |
|---|
| 2026.07.23 | ₩24,013 | ₩26,023 | ₩24,013 | ₩25,594 | +6.58% | 139만 |
|---|
| 2026.07.22 | ₩23,879 | ₩24,884 | ₩23,102 | ₩23,169 | -2.97% | 55.3만 |
|---|
| 2026.07.21 | ₩22,955 | ₩24,951 | ₩22,780 | ₩24,161 | +5.25% | 57만 |
|---|
| 2026.07.20 | ₩22,539 | ₩23,906 | ₩22,204 | ₩22,579 | +0.18% | 42.2만 |
|---|
| 2026.07.17 | ₩22,901 | ₩24,107 | ₩22,459 | ₩22,780 | -0.53% | 75.7만 |
|---|
| 2026.07.16 | ₩25,018 | ₩25,474 | ₩22,874 | ₩23,008 | -8.03% | 71.3만 |
|---|
| 2026.07.15 | ₩25,635 | ₩25,970 | ₩24,790 | ₩25,460 | -0.68% | 92.6만 |
|---|
| 2026.07.14 | ₩25,206 | ₩26,680 | ₩24,455 | ₩25,769 | +2.23% | 68.2만 |
|---|
| 2026.07.13 | ₩27,591 | ₩28,194 | ₩24,723 | ₩25,085 | -9.08% | 76.4만 |
|---|
| 2026.07.10 | ₩27,618 | ₩28,449 | ₩27,149 | ₩27,591 | -0.10% | 36.3만 |
|---|
| 2026.07.09 | ₩28,154 | ₩29,212 | ₩27,725 | ₩27,886 | -0.95% | 46.4만 |
|---|
| 2026.07.08 | ₩30,928 | ₩31,584 | ₩27,725 | ₩27,953 | -9.62% | 171.9만 |
|---|
| 2026.07.07 | ₩30,619 | ₩31,959 | ₩29,480 | ₩31,209 | +1.93% | 156.1만 |
|---|
| 2026.07.06 | ₩30,861 | ₩31,410 | ₩29,614 | ₩30,928 | +0.22% | 81.3만 |
|---|
| 2026.07.02 | ₩32,053 | ₩32,415 | ₩30,552 | ₩30,901 | -3.60% | 89만 |
|---|
| 2026.07.01 | ₩30,204 | ₩32,482 | ₩29,212 | ₩31,959 | +5.81% | 226.4만 |
|---|
| 2026.06.30 | ₩28,274 | ₩30,713 | ₩27,792 | ₩30,526 | +7.96% | 212.5만 |
|---|
| 2026.06.29 | ₩28,475 | ₩28,475 | ₩26,345 | ₩27,779 | -2.45% | 196만 |
|---|
| 2026.06.26 | ₩24,764 | ₩27,792 | ₩24,616 | ₩27,511 | +11.09% | 146.1만 |
|---|
| 2026.06.25 | ₩24,388 | ₩25,300 | ₩23,866 | ₩25,125 | +3.02% | 89.5만 |
|---|
| 2026.06.24 | ₩24,254 | ₩24,804 | ₩23,156 | ₩24,455 | +0.83% | 136만 |
|---|
| 2026.06.23 | ₩23,785 | ₩25,179 | ₩23,424 | ₩24,589 | +3.38% | 72.3만 |
|---|
| 2026.06.22 | ₩24,978 | ₩25,795 | ₩23,812 | ₩24,415 | -2.25% | 77.6만 |
|---|
| 2026.06.18 | ₩27,189 | ₩27,671 | ₩24,777 | ₩25,219 | -7.24% | 140.7만 |
|---|
| 2026.06.17 | ₩29,105 | ₩30,432 | ₩26,975 | ₩27,109 | -6.86% | 86.6만 |
|---|
| 2026.06.16 | ₩26,439 | ₩30,271 | ₩26,130 | ₩29,655 | +12.16% | 139.4만 |
|---|
| 2026.06.15 | ₩27,819 | ₩28,355 | ₩26,211 | ₩26,506 | -4.72% | 76.4만 |
|---|
| 2026.06.12 | ₩27,913 | ₩30,820 | ₩26,827 | ₩27,377 | -1.92% | 135.6만 |
|---|
| 2026.06.11 | ₩24,804 | ₩29,748 | ₩24,683 | ₩29,601 | +19.34% | 243.1만 |
|---|
| 2026.06.10 | ₩25,501 | ₩27,283 | ₩24,670 | ₩24,670 | -3.26% | 164.1만 |
|---|
| 2026.06.09 | ₩25,594 | ₩26,733 | ₩25,125 | ₩25,621 | +0.10% | 404.1만 |
|---|
| 2026.06.08 | ₩23,383 | ₩26,144 | ₩23,115 | ₩25,755 | +10.14% | 314.2만 |
|---|
| 2026.06.05 | ₩24,924 | ₩24,924 | ₩22,888 | ₩23,504 | -5.70% | 276.2만 |
|---|
| 2026.06.04 | ₩25,728 | ₩26,452 | ₩24,630 | ₩24,924 | -3.13% | 480만 |
|---|
| 2026.06.03 | ₩27,805 | ₩28,073 | ₩24,898 | ₩25,474 | -8.39% | 1803.5만 |
|---|