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 | ₩15,100 | ₩15,422 | ₩14,779 | ₩15,355 | +1.69% | 114.8만 |
| 2026.10.08 | ₩15,020 | ₩15,342 | ₩14,671 | ₩14,953 | -0.45% | 195.1만 |
| 2026.10.07 | ₩15,530 | ₩15,570 | ₩15,047 | ₩15,100 | -2.76% | 193.3만 |
| 2026.10.06 | ₩15,556 | ₩16,079 | ₩15,087 | ₩15,825 | +1.72% | 189.1만 |
| 2026.10.05 | ₩16,884 | ₩17,018 | ₩15,422 | ₩15,436 | -8.58% | 283.3만 |
| 2026.10.02 | ₩15,838 | ₩16,938 | ₩15,597 | ₩16,938 | +6.94% | 226.7만 |
| 2026.10.01 | ₩16,093 | ₩16,173 | ₩15,623 | ₩15,677 | -2.58% | 186.3만 |
| 2026.09.30 | ₩16,093 | ₩16,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,133 |
| +0.25% |
| 231.1만 |
| 2026.09.29 | ₩16,334 | ₩16,737 | ₩16,079 | ₩16,093 | -1.48% | 272.5만 |
|---|
| 2026.09.28 | ₩16,911 | ₩16,938 | ₩16,106 | ₩16,160 | -4.44% | 174.4만 |
|---|
| 2026.09.25 | ₩17,125 | ₩17,541 | ₩16,884 | ₩16,951 | -1.02% | 150.8만 |
|---|
| 2026.09.24 | ₩16,844 | ₩17,488 | ₩16,723 | ₩17,085 | +1.43% | 168.7만 |
|---|
| 2026.09.23 | ₩17,005 | ₩17,447 | ₩16,763 | ₩17,018 | +0.08% | 128.2만 |
|---|
| 2026.09.22 | ₩17,380 | ₩17,407 | ₩16,643 | ₩16,978 | -2.31% | 127.3만 |
|---|
| 2026.09.21 | ₩17,327 | ₩17,622 | ₩16,991 | ₩17,286 | -0.23% | 148.2만 |
|---|
| 2026.09.18 | ₩17,099 | ₩17,474 | ₩16,710 | ₩17,112 | +0.08% | 821.2만 |
|---|
| 2026.09.17 | ₩17,622 | ₩17,930 | ₩16,951 | ₩17,032 | -3.35% | 152만 |
|---|
| 2026.09.16 | ₩16,871 | ₩17,367 | ₩16,656 | ₩17,018 | +0.87% | 224만 |
|---|
| 2026.09.15 | ₩16,187 | ₩16,790 | ₩15,530 | ₩16,388 | +1.24% | 285.6만 |
|---|
| 2026.09.14 | ₩16,093 | ₩16,361 | ₩15,489 | ₩15,623 | -2.92% | 100.3만 |
|---|
| 2026.09.11 | ₩15,691 | ₩16,750 | ₩15,275 | ₩16,361 | +4.27% | 216만 |
|---|
| 2026.09.10 | ₩15,986 | ₩16,442 | ₩15,275 | ₩15,476 | -3.19% | 140.8만 |
|---|
| 2026.09.09 | ₩16,670 | ₩16,830 | ₩15,784 | ₩16,012 | -3.94% | 230.5만 |
|---|
| 2026.09.08 | ₩17,568 | ₩17,823 | ₩16,576 | ₩16,616 | -5.42% | 239.5만 |
|---|
| 2026.09.04 | ₩16,710 | ₩17,434 | ₩16,683 | ₩17,340 | +3.77% | 172.9만 |
|---|
| 2026.09.03 | ₩16,589 | ₩16,965 | ₩15,784 | ₩16,804 | +1.29% | 204.3만 |
|---|
| 2026.09.02 | ₩17,099 | ₩17,099 | ₩15,892 | ₩16,361 | -4.31% | 222.3만 |
|---|
| 2026.09.01 | ₩17,461 | ₩17,716 | ₩16,817 | ₩16,830 | -3.61% | 146.2만 |
|---|
| 2026.08.31 | ₩17,970 | ₩17,970 | ₩17,260 | ₩17,702 | -1.49% | 290.8만 |
|---|
| 2026.08.28 | ₩19,405 | ₩19,687 | ₩17,716 | ₩17,836 | -8.09% | 178.6만 |
|---|
| 2026.08.27 | ₩19,526 | ₩19,741 | ₩18,963 | ₩19,338 | -0.96% | 98.8만 |
|---|
| 2026.08.26 | ₩19,285 | ₩19,767 | ₩18,909 | ₩19,177 | -0.56% | 92.7만 |
|---|
| 2026.08.25 | ₩19,687 | ₩19,955 | ₩18,802 | ₩19,285 | -2.04% | 146만 |
|---|
| 2026.08.24 | ₩19,955 | ₩19,969 | ₩19,070 | ₩19,432 | -2.62% | 198.1만 |
|---|
| 2026.08.21 | ₩21,135 | ₩21,296 | ₩19,901 | ₩20,062 | -5.08% | 151.7만 |
|---|
| 2026.08.20 | ₩23,120 | ₩23,402 | ₩20,384 | ₩20,787 | -10.09% | 311.8만 |
|---|
| 2026.08.19 | ₩24,139 | ₩24,166 | ₩23,026 | ₩23,160 | -4.06% | 123.2만 |
|---|
| 2026.08.18 | ₩24,005 | ₩25,413 | ₩23,227 | ₩23,858 | -0.61% | 134.5만 |
|---|
| 2026.08.17 | ₩24,448 | ₩24,810 | ₩23,817 | ₩24,300 | -0.60% | 96.9만 |
|---|
| 2026.08.14 | ₩24,904 | ₩25,480 | ₩24,019 | ₩24,032 | -3.50% | 115.8만 |
|---|
| 2026.08.13 | ₩25,681 | ₩26,097 | ₩24,716 | ₩25,212 | -1.83% | 123.7만 |
|---|
| 2026.08.12 | ₩26,754 | ₩27,747 | ₩24,542 | ₩25,628 | -4.21% | 223.7만 |
|---|
| 2026.08.11 | ₩29,262 | ₩29,678 | ₩27,090 | ₩27,613 | -5.64% | 96만 |
|---|
| 2026.08.10 | ₩28,739 | ₩30,348 | ₩28,659 | ₩28,860 | +0.42% | 105.4만 |
|---|
| 2026.08.07 | ₩29,034 | ₩29,477 | ₩28,162 | ₩28,887 | -0.51% | 60.8만 |
|---|
| 2026.08.06 | ₩28,149 | ₩29,892 | ₩27,693 | ₩28,511 | +1.29% | 63.2만 |
|---|
| 2026.08.05 | ₩27,157 | ₩29,369 | ₩27,157 | ₩28,458 | +4.79% | 89.4만 |
|---|
| 2026.08.04 | ₩26,312 | ₩27,827 | ₩26,191 | ₩27,559 | +4.74% | 120.5만 |
|---|
| 2026.08.03 | ₩24,971 | ₩26,406 | ₩24,568 | ₩25,775 | +3.22% | 90.9만 |
|---|
| 2026.07.31 | ₩24,407 | ₩25,373 | ₩23,750 | ₩25,078 | +2.75% | 130만 |
|---|
| 2026.07.30 | ₩23,603 | ₩24,407 | ₩23,241 | ₩23,281 | -1.36% | 112.5만 |
|---|
| 2026.07.29 | ₩25,400 | ₩25,816 | ₩22,677 | ₩23,214 | -8.61% | 154.8만 |
|---|
| 2026.07.28 | ₩25,333 | ₩25,614 | ₩23,817 | ₩25,293 | -0.16% | 100만 |
|---|
| 2026.07.27 | ₩25,614 | ₩25,816 | ₩23,965 | ₩25,051 | -2.20% | 184.7만 |
|---|
| 2026.07.24 | ₩25,775 | ₩26,151 | ₩23,469 | ₩24,153 | -6.30% | 94만 |
|---|
| 2026.07.23 | ₩24,032 | ₩26,044 | ₩24,032 | ₩25,614 | +6.58% | 139만 |
|---|
| 2026.07.22 | ₩23,898 | ₩24,904 | ₩23,120 | ₩23,187 | -2.97% | 55.3만 |
|---|
| 2026.07.21 | ₩22,973 | ₩24,971 | ₩22,798 | ₩24,179 | +5.25% | 57만 |
|---|
| 2026.07.20 | ₩22,557 | ₩23,925 | ₩22,222 | ₩22,597 | +0.18% | 42.2만 |
|---|
| 2026.07.17 | ₩22,919 | ₩24,126 | ₩22,476 | ₩22,798 | -0.53% | 75.7만 |
|---|
| 2026.07.16 | ₩25,038 | ₩25,494 | ₩22,892 | ₩23,026 | -8.03% | 71.3만 |
|---|
| 2026.07.15 | ₩25,655 | ₩25,990 | ₩24,810 | ₩25,480 | -0.68% | 92.6만 |
|---|
| 2026.07.14 | ₩25,226 | ₩26,701 | ₩24,475 | ₩25,789 | +2.23% | 68.2만 |
|---|
| 2026.07.13 | ₩27,613 | ₩28,216 | ₩24,743 | ₩25,105 | -9.08% | 76.4만 |
|---|
| 2026.07.10 | ₩27,639 | ₩28,471 | ₩27,170 | ₩27,613 | -0.10% | 36.3만 |
|---|
| 2026.07.09 | ₩28,176 | ₩29,235 | ₩27,747 | ₩27,908 | -0.95% | 46.4만 |
|---|
| 2026.07.08 | ₩30,952 | ₩31,609 | ₩27,747 | ₩27,975 | -9.62% | 171.9만 |
|---|
| 2026.07.07 | ₩30,643 | ₩31,985 | ₩29,504 | ₩31,234 | +1.93% | 156.1만 |
|---|
| 2026.07.06 | ₩30,885 | ₩31,435 | ₩29,638 | ₩30,952 | +0.22% | 81.3만 |
|---|
| 2026.07.02 | ₩32,078 | ₩32,440 | ₩30,576 | ₩30,925 | -3.60% | 89만 |
|---|
| 2026.07.01 | ₩30,228 | ₩32,508 | ₩29,235 | ₩31,985 | +5.81% | 226.4만 |
|---|
| 2026.06.30 | ₩28,297 | ₩30,737 | ₩27,814 | ₩30,550 | +7.96% | 212.5만 |
|---|
| 2026.06.29 | ₩28,498 | ₩28,498 | ₩26,365 | ₩27,800 | -2.45% | 196만 |
|---|
| 2026.06.26 | ₩24,783 | ₩27,814 | ₩24,635 | ₩27,532 | +11.09% | 146.1만 |
|---|
| 2026.06.25 | ₩24,407 | ₩25,319 | ₩23,884 | ₩25,145 | +3.02% | 89.5만 |
|---|
| 2026.06.24 | ₩24,273 | ₩24,823 | ₩23,174 | ₩24,475 | +0.83% | 136만 |
|---|
| 2026.06.23 | ₩23,804 | ₩25,199 | ₩23,442 | ₩24,609 | +3.38% | 72.3만 |
|---|
| 2026.06.22 | ₩24,998 | ₩25,816 | ₩23,831 | ₩24,434 | -2.25% | 77.6만 |
|---|
| 2026.06.18 | ₩27,210 | ₩27,693 | ₩24,796 | ₩25,239 | -7.24% | 140.7만 |
|---|
| 2026.06.17 | ₩29,128 | ₩30,456 | ₩26,996 | ₩27,130 | -6.86% | 86.6만 |
|---|
| 2026.06.16 | ₩26,459 | ₩30,295 | ₩26,151 | ₩29,678 | +12.16% | 139.4만 |
|---|
| 2026.06.15 | ₩27,841 | ₩28,377 | ₩26,231 | ₩26,526 | -4.72% | 76.4만 |
|---|
| 2026.06.12 | ₩27,934 | ₩30,845 | ₩26,848 | ₩27,398 | -1.92% | 135.6만 |
|---|
| 2026.06.11 | ₩24,823 | ₩29,772 | ₩24,703 | ₩29,624 | +19.34% | 243.1만 |
|---|
| 2026.06.10 | ₩25,521 | ₩27,304 | ₩24,689 | ₩24,689 | -3.26% | 164.1만 |
|---|
| 2026.06.09 | ₩25,614 | ₩26,754 | ₩25,145 | ₩25,641 | +0.10% | 404.1만 |
|---|
| 2026.06.08 | ₩23,402 | ₩26,164 | ₩23,133 | ₩25,775 | +10.14% | 314.2만 |
|---|
| 2026.06.05 | ₩24,944 | ₩24,944 | ₩22,905 | ₩23,522 | -5.70% | 276.2만 |
|---|
| 2026.06.04 | ₩25,749 | ₩26,473 | ₩24,649 | ₩24,944 | -3.13% | 480만 |
|---|
| 2026.06.03 | ₩27,827 | ₩28,095 | ₩24,917 | ₩25,494 | -8.39% | 1803.5만 |
|---|