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 | ₩15,106 | ₩15,428 | ₩14,784 | ₩15,361 | +1.69% | 114.8만 |
| 2026.10.08 | ₩15,026 | ₩15,348 | ₩14,677 | ₩14,959 | -0.45% | 195.1만 |
| 2026.10.07 | ₩15,535 | ₩15,576 | ₩15,052 | ₩15,106 | -2.76% | 193.3만 |
| 2026.10.06 | ₩15,562 | ₩16,085 | ₩15,093 | ₩15,831 | +1.72% | 189.1만 |
| 2026.10.05 | ₩16,890 | ₩17,025 | ₩15,428 | ₩15,441 | -8.58% | 283.3만 |
| 2026.10.02 | ₩15,844 | ₩16,944 | ₩15,602 | ₩16,944 | +6.94% | 226.7만 |
| 2026.10.01 | ₩16,099 | ₩16,179 | ₩15,629 | ₩15,683 | -2.58% | 186.3만 |
| 2026.09.30 | ₩16,099 | ₩16,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,139 |
| +0.25% |
| 231.1만 |
| 2026.09.29 | ₩16,340 | ₩16,743 | ₩16,085 | ₩16,099 | -1.48% | 272.5만 |
|---|
| 2026.09.28 | ₩16,917 | ₩16,944 | ₩16,112 | ₩16,166 | -4.44% | 174.4만 |
|---|
| 2026.09.25 | ₩17,132 | ₩17,548 | ₩16,890 | ₩16,957 | -1.02% | 150.8만 |
|---|
| 2026.09.24 | ₩16,850 | ₩17,494 | ₩16,729 | ₩17,092 | +1.43% | 168.7만 |
|---|
| 2026.09.23 | ₩17,011 | ₩17,454 | ₩16,770 | ₩17,025 | +0.08% | 128.2만 |
|---|
| 2026.09.22 | ₩17,387 | ₩17,414 | ₩16,649 | ₩16,984 | -2.31% | 127.3만 |
|---|
| 2026.09.21 | ₩17,333 | ₩17,628 | ₩16,998 | ₩17,293 | -0.23% | 148.2만 |
|---|
| 2026.09.18 | ₩17,105 | ₩17,481 | ₩16,716 | ₩17,118 | +0.08% | 821.2만 |
|---|
| 2026.09.17 | ₩17,628 | ₩17,937 | ₩16,957 | ₩17,038 | -3.35% | 152만 |
|---|
| 2026.09.16 | ₩16,877 | ₩17,373 | ₩16,662 | ₩17,025 | +0.87% | 224만 |
|---|
| 2026.09.15 | ₩16,193 | ₩16,796 | ₩15,535 | ₩16,394 | +1.24% | 285.6만 |
|---|
| 2026.09.14 | ₩16,099 | ₩16,367 | ₩15,495 | ₩15,629 | -2.92% | 100.3만 |
|---|
| 2026.09.11 | ₩15,696 | ₩16,756 | ₩15,280 | ₩16,367 | +4.27% | 216만 |
|---|
| 2026.09.10 | ₩15,992 | ₩16,448 | ₩15,280 | ₩15,482 | -3.19% | 140.8만 |
|---|
| 2026.09.09 | ₩16,676 | ₩16,837 | ₩15,790 | ₩16,018 | -3.94% | 230.5만 |
|---|
| 2026.09.08 | ₩17,575 | ₩17,829 | ₩16,582 | ₩16,622 | -5.42% | 239.5만 |
|---|
| 2026.09.04 | ₩16,716 | ₩17,440 | ₩16,689 | ₩17,347 | +3.77% | 172.9만 |
|---|
| 2026.09.03 | ₩16,595 | ₩16,971 | ₩15,790 | ₩16,810 | +1.29% | 204.3만 |
|---|
| 2026.09.02 | ₩17,105 | ₩17,105 | ₩15,898 | ₩16,367 | -4.31% | 222.3만 |
|---|
| 2026.09.01 | ₩17,467 | ₩17,722 | ₩16,823 | ₩16,837 | -3.61% | 146.2만 |
|---|
| 2026.08.31 | ₩17,977 | ₩17,977 | ₩17,266 | ₩17,709 | -1.49% | 290.8만 |
|---|
| 2026.08.28 | ₩19,413 | ₩19,694 | ₩17,722 | ₩17,843 | -8.09% | 178.6만 |
|---|
| 2026.08.27 | ₩19,533 | ₩19,748 | ₩18,970 | ₩19,345 | -0.96% | 98.8만 |
|---|
| 2026.08.26 | ₩19,292 | ₩19,775 | ₩18,916 | ₩19,184 | -0.56% | 92.7만 |
|---|
| 2026.08.25 | ₩19,694 | ₩19,963 | ₩18,809 | ₩19,292 | -2.04% | 146만 |
|---|
| 2026.08.24 | ₩19,963 | ₩19,976 | ₩19,077 | ₩19,439 | -2.62% | 198.1만 |
|---|
| 2026.08.21 | ₩21,143 | ₩21,304 | ₩19,909 | ₩20,070 | -5.08% | 151.7만 |
|---|
| 2026.08.20 | ₩23,129 | ₩23,410 | ₩20,392 | ₩20,794 | -10.09% | 311.8만 |
|---|
| 2026.08.19 | ₩24,148 | ₩24,175 | ₩23,035 | ₩23,169 | -4.06% | 123.2만 |
|---|
| 2026.08.18 | ₩24,014 | ₩25,423 | ₩23,236 | ₩23,867 | -0.61% | 134.5만 |
|---|
| 2026.08.17 | ₩24,457 | ₩24,819 | ₩23,826 | ₩24,309 | -0.60% | 96.9만 |
|---|
| 2026.08.14 | ₩24,913 | ₩25,490 | ₩24,028 | ₩24,041 | -3.50% | 115.8만 |
|---|
| 2026.08.13 | ₩25,691 | ₩26,107 | ₩24,725 | ₩25,222 | -1.83% | 123.7만 |
|---|
| 2026.08.12 | ₩26,764 | ₩27,757 | ₩24,551 | ₩25,637 | -4.21% | 223.7만 |
|---|
| 2026.08.11 | ₩29,273 | ₩29,689 | ₩27,100 | ₩27,623 | -5.64% | 96만 |
|---|
| 2026.08.10 | ₩28,750 | ₩30,360 | ₩28,669 | ₩28,871 | +0.42% | 105.4만 |
|---|
| 2026.08.07 | ₩29,045 | ₩29,488 | ₩28,173 | ₩28,897 | -0.51% | 60.8만 |
|---|
| 2026.08.06 | ₩28,160 | ₩29,904 | ₩27,703 | ₩28,522 | +1.29% | 63.2만 |
|---|
| 2026.08.05 | ₩27,167 | ₩29,380 | ₩27,167 | ₩28,468 | +4.79% | 89.4만 |
|---|
| 2026.08.04 | ₩26,322 | ₩27,838 | ₩26,201 | ₩27,569 | +4.74% | 120.5만 |
|---|
| 2026.08.03 | ₩24,980 | ₩26,416 | ₩24,578 | ₩25,785 | +3.22% | 90.9만 |
|---|
| 2026.07.31 | ₩24,417 | ₩25,383 | ₩23,759 | ₩25,087 | +2.75% | 130만 |
|---|
| 2026.07.30 | ₩23,612 | ₩24,417 | ₩23,249 | ₩23,290 | -1.36% | 112.5만 |
|---|
| 2026.07.29 | ₩25,409 | ₩25,825 | ₩22,686 | ₩23,223 | -8.61% | 154.8만 |
|---|
| 2026.07.28 | ₩25,342 | ₩25,624 | ₩23,826 | ₩25,302 | -0.16% | 100만 |
|---|
| 2026.07.27 | ₩25,624 | ₩25,825 | ₩23,974 | ₩25,061 | -2.20% | 184.7만 |
|---|
| 2026.07.24 | ₩25,785 | ₩26,161 | ₩23,477 | ₩24,162 | -6.30% | 94만 |
|---|
| 2026.07.23 | ₩24,041 | ₩26,053 | ₩24,041 | ₩25,624 | +6.58% | 139만 |
|---|
| 2026.07.22 | ₩23,907 | ₩24,913 | ₩23,129 | ₩23,196 | -2.97% | 55.3만 |
|---|
| 2026.07.21 | ₩22,981 | ₩24,980 | ₩22,807 | ₩24,189 | +5.25% | 57만 |
|---|
| 2026.07.20 | ₩22,565 | ₩23,934 | ₩22,230 | ₩22,605 | +0.18% | 42.2만 |
|---|
| 2026.07.17 | ₩22,927 | ₩24,135 | ₩22,485 | ₩22,807 | -0.53% | 75.7만 |
|---|
| 2026.07.16 | ₩25,047 | ₩25,503 | ₩22,901 | ₩23,035 | -8.03% | 71.3만 |
|---|
| 2026.07.15 | ₩25,664 | ₩26,000 | ₩24,819 | ₩25,490 | -0.68% | 92.6만 |
|---|
| 2026.07.14 | ₩25,235 | ₩26,711 | ₩24,484 | ₩25,798 | +2.23% | 68.2만 |
|---|
| 2026.07.13 | ₩27,623 | ₩28,227 | ₩24,752 | ₩25,114 | -9.08% | 76.4만 |
|---|
| 2026.07.10 | ₩27,650 | ₩28,482 | ₩27,180 | ₩27,623 | -0.10% | 36.3만 |
|---|
| 2026.07.09 | ₩28,186 | ₩29,246 | ₩27,757 | ₩27,918 | -0.95% | 46.4만 |
|---|
| 2026.07.08 | ₩30,963 | ₩31,621 | ₩27,757 | ₩27,985 | -9.62% | 171.9만 |
|---|
| 2026.07.07 | ₩30,655 | ₩31,996 | ₩29,515 | ₩31,245 | +1.93% | 156.1만 |
|---|
| 2026.07.06 | ₩30,896 | ₩31,446 | ₩29,649 | ₩30,963 | +0.22% | 81.3만 |
|---|
| 2026.07.02 | ₩32,090 | ₩32,453 | ₩30,588 | ₩30,937 | -3.60% | 89만 |
|---|
| 2026.07.01 | ₩30,239 | ₩32,520 | ₩29,246 | ₩31,996 | +5.81% | 226.4만 |
|---|
| 2026.06.30 | ₩28,307 | ₩30,749 | ₩27,824 | ₩30,561 | +7.96% | 212.5만 |
|---|
| 2026.06.29 | ₩28,508 | ₩28,508 | ₩26,375 | ₩27,811 | -2.45% | 196만 |
|---|
| 2026.06.26 | ₩24,792 | ₩27,824 | ₩24,645 | ₩27,542 | +11.09% | 146.1만 |
|---|
| 2026.06.25 | ₩24,417 | ₩25,329 | ₩23,893 | ₩25,154 | +3.02% | 89.5만 |
|---|
| 2026.06.24 | ₩24,282 | ₩24,832 | ₩23,182 | ₩24,484 | +0.83% | 136만 |
|---|
| 2026.06.23 | ₩23,813 | ₩25,208 | ₩23,451 | ₩24,618 | +3.38% | 72.3만 |
|---|
| 2026.06.22 | ₩25,007 | ₩25,825 | ₩23,840 | ₩24,443 | -2.25% | 77.6만 |
|---|
| 2026.06.18 | ₩27,220 | ₩27,703 | ₩24,806 | ₩25,248 | -7.24% | 140.7만 |
|---|
| 2026.06.17 | ₩29,139 | ₩30,467 | ₩27,006 | ₩27,140 | -6.86% | 86.6만 |
|---|
| 2026.06.16 | ₩26,469 | ₩30,306 | ₩26,161 | ₩29,689 | +12.16% | 139.4만 |
|---|
| 2026.06.15 | ₩27,851 | ₩28,388 | ₩26,241 | ₩26,536 | -4.72% | 76.4만 |
|---|
| 2026.06.12 | ₩27,945 | ₩30,856 | ₩26,858 | ₩27,408 | -1.92% | 135.6만 |
|---|
| 2026.06.11 | ₩24,832 | ₩29,783 | ₩24,712 | ₩29,635 | +19.34% | 243.1만 |
|---|
| 2026.06.10 | ₩25,530 | ₩27,314 | ₩24,698 | ₩24,698 | -3.26% | 164.1만 |
|---|
| 2026.06.09 | ₩25,624 | ₩26,764 | ₩25,154 | ₩25,651 | +0.10% | 404.1만 |
|---|
| 2026.06.08 | ₩23,410 | ₩26,174 | ₩23,142 | ₩25,785 | +10.14% | 314.2만 |
|---|
| 2026.06.05 | ₩24,953 | ₩24,953 | ₩22,914 | ₩23,531 | -5.70% | 276.2만 |
|---|
| 2026.06.04 | ₩25,758 | ₩26,483 | ₩24,658 | ₩24,953 | -3.13% | 480만 |
|---|
| 2026.06.03 | ₩27,838 | ₩28,106 | ₩24,926 | ₩25,503 | -8.39% | 1803.5만 |
|---|