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 | ₩15,103 | ₩15,425 | ₩14,781 | ₩15,358 | +1.69% | 114.8만 |
| 2026.10.08 | ₩15,023 | ₩15,345 | ₩14,674 | ₩14,956 | -0.45% | 195.1만 |
| 2026.10.07 | ₩15,532 | ₩15,573 | ₩15,049 | ₩15,103 | -2.76% | 193.3만 |
| 2026.10.06 | ₩15,559 | ₩16,082 | ₩15,090 | ₩15,827 | +1.72% | 189.1만 |
| 2026.10.05 | ₩16,887 | ₩17,021 | ₩15,425 | ₩15,438 | -8.58% | 283.3만 |
| 2026.10.02 | ₩15,841 | ₩16,941 | ₩15,599 | ₩16,941 | +6.94% | 226.7만 |
| 2026.10.01 | ₩16,096 | ₩16,176 | ₩15,626 | ₩15,680 | -2.58% | 186.3만 |
| 2026.09.30 | ₩16,096 | ₩16,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,693 |
| ₩16,136 |
| +0.25% |
| 231.1만 |
| 2026.09.29 | ₩16,337 | ₩16,740 | ₩16,082 | ₩16,096 | -1.48% | 272.5만 |
|---|
| 2026.09.28 | ₩16,914 | ₩16,941 | ₩16,109 | ₩16,163 | -4.44% | 174.4만 |
|---|
| 2026.09.25 | ₩17,129 | ₩17,544 | ₩16,887 | ₩16,954 | -1.02% | 150.8만 |
|---|
| 2026.09.24 | ₩16,847 | ₩17,491 | ₩16,726 | ₩17,088 | +1.43% | 168.7만 |
|---|
| 2026.09.23 | ₩17,008 | ₩17,450 | ₩16,766 | ₩17,021 | +0.08% | 128.2만 |
|---|
| 2026.09.22 | ₩17,383 | ₩17,410 | ₩16,646 | ₩16,981 | -2.31% | 127.3만 |
|---|
| 2026.09.21 | ₩17,330 | ₩17,625 | ₩16,994 | ₩17,289 | -0.23% | 148.2만 |
|---|
| 2026.09.18 | ₩17,102 | ₩17,477 | ₩16,713 | ₩17,115 | +0.08% | 821.2만 |
|---|
| 2026.09.17 | ₩17,625 | ₩17,933 | ₩16,954 | ₩17,035 | -3.35% | 152만 |
|---|
| 2026.09.16 | ₩16,874 | ₩17,370 | ₩16,659 | ₩17,021 | +0.87% | 224만 |
|---|
| 2026.09.15 | ₩16,190 | ₩16,793 | ₩15,532 | ₩16,391 | +1.24% | 285.6만 |
|---|
| 2026.09.14 | ₩16,096 | ₩16,364 | ₩15,492 | ₩15,626 | -2.92% | 100.3만 |
|---|
| 2026.09.11 | ₩15,693 | ₩16,753 | ₩15,278 | ₩16,364 | +4.27% | 216만 |
|---|
| 2026.09.10 | ₩15,988 | ₩16,444 | ₩15,278 | ₩15,479 | -3.19% | 140.8만 |
|---|
| 2026.09.09 | ₩16,672 | ₩16,833 | ₩15,787 | ₩16,015 | -3.94% | 230.5만 |
|---|
| 2026.09.08 | ₩17,571 | ₩17,826 | ₩16,579 | ₩16,619 | -5.42% | 239.5만 |
|---|
| 2026.09.04 | ₩16,713 | ₩17,437 | ₩16,686 | ₩17,343 | +3.77% | 172.9만 |
|---|
| 2026.09.03 | ₩16,592 | ₩16,968 | ₩15,787 | ₩16,807 | +1.29% | 204.3만 |
|---|
| 2026.09.02 | ₩17,102 | ₩17,102 | ₩15,895 | ₩16,364 | -4.31% | 222.3만 |
|---|
| 2026.09.01 | ₩17,464 | ₩17,719 | ₩16,820 | ₩16,833 | -3.61% | 146.2만 |
|---|
| 2026.08.31 | ₩17,974 | ₩17,974 | ₩17,263 | ₩17,705 | -1.49% | 290.8만 |
|---|
| 2026.08.28 | ₩19,409 | ₩19,690 | ₩17,719 | ₩17,839 | -8.09% | 178.6만 |
|---|
| 2026.08.27 | ₩19,529 | ₩19,744 | ₩18,966 | ₩19,342 | -0.96% | 98.8만 |
|---|
| 2026.08.26 | ₩19,288 | ₩19,771 | ₩18,912 | ₩19,181 | -0.56% | 92.7만 |
|---|
| 2026.08.25 | ₩19,690 | ₩19,959 | ₩18,805 | ₩19,288 | -2.04% | 146만 |
|---|
| 2026.08.24 | ₩19,959 | ₩19,972 | ₩19,073 | ₩19,436 | -2.62% | 198.1만 |
|---|
| 2026.08.21 | ₩21,139 | ₩21,300 | ₩19,905 | ₩20,066 | -5.08% | 151.7만 |
|---|
| 2026.08.20 | ₩23,124 | ₩23,406 | ₩20,388 | ₩20,790 | -10.09% | 311.8만 |
|---|
| 2026.08.19 | ₩24,144 | ₩24,170 | ₩23,030 | ₩23,164 | -4.06% | 123.2만 |
|---|
| 2026.08.18 | ₩24,009 | ₩25,418 | ₩23,231 | ₩23,862 | -0.61% | 134.5만 |
|---|
| 2026.08.17 | ₩24,452 | ₩24,814 | ₩23,822 | ₩24,305 | -0.60% | 96.9만 |
|---|
| 2026.08.14 | ₩24,908 | ₩25,485 | ₩24,023 | ₩24,036 | -3.50% | 115.8만 |
|---|
| 2026.08.13 | ₩25,686 | ₩26,102 | ₩24,720 | ₩25,217 | -1.83% | 123.7만 |
|---|
| 2026.08.12 | ₩26,759 | ₩27,752 | ₩24,546 | ₩25,632 | -4.21% | 223.7만 |
|---|
| 2026.08.11 | ₩29,267 | ₩29,683 | ₩27,094 | ₩27,618 | -5.64% | 96만 |
|---|
| 2026.08.10 | ₩28,744 | ₩30,354 | ₩28,664 | ₩28,865 | +0.42% | 105.4만 |
|---|
| 2026.08.07 | ₩29,039 | ₩29,482 | ₩28,168 | ₩28,892 | -0.51% | 60.8만 |
|---|
| 2026.08.06 | ₩28,154 | ₩29,898 | ₩27,698 | ₩28,516 | +1.29% | 63.2만 |
|---|
| 2026.08.05 | ₩27,162 | ₩29,375 | ₩27,162 | ₩28,463 | +4.79% | 89.4만 |
|---|
| 2026.08.04 | ₩26,317 | ₩27,832 | ₩26,196 | ₩27,564 | +4.74% | 120.5만 |
|---|
| 2026.08.03 | ₩24,975 | ₩26,410 | ₩24,573 | ₩25,780 | +3.22% | 90.9만 |
|---|
| 2026.07.31 | ₩24,412 | ₩25,378 | ₩23,755 | ₩25,082 | +2.75% | 130만 |
|---|
| 2026.07.30 | ₩23,607 | ₩24,412 | ₩23,245 | ₩23,285 | -1.36% | 112.5만 |
|---|
| 2026.07.29 | ₩25,404 | ₩25,820 | ₩22,682 | ₩23,218 | -8.61% | 154.8만 |
|---|
| 2026.07.28 | ₩25,337 | ₩25,619 | ₩23,822 | ₩25,297 | -0.16% | 100만 |
|---|
| 2026.07.27 | ₩25,619 | ₩25,820 | ₩23,969 | ₩25,056 | -2.20% | 184.7만 |
|---|
| 2026.07.24 | ₩25,780 | ₩26,156 | ₩23,473 | ₩24,157 | -6.30% | 94만 |
|---|
| 2026.07.23 | ₩24,036 | ₩26,048 | ₩24,036 | ₩25,619 | +6.58% | 139만 |
|---|
| 2026.07.22 | ₩23,902 | ₩24,908 | ₩23,124 | ₩23,191 | -2.97% | 55.3만 |
|---|
| 2026.07.21 | ₩22,977 | ₩24,975 | ₩22,802 | ₩24,184 | +5.25% | 57만 |
|---|
| 2026.07.20 | ₩22,561 | ₩23,929 | ₩22,226 | ₩22,601 | +0.18% | 42.2만 |
|---|
| 2026.07.17 | ₩22,923 | ₩24,130 | ₩22,480 | ₩22,802 | -0.53% | 75.7만 |
|---|
| 2026.07.16 | ₩25,042 | ₩25,498 | ₩22,896 | ₩23,030 | -8.03% | 71.3만 |
|---|
| 2026.07.15 | ₩25,659 | ₩25,995 | ₩24,814 | ₩25,485 | -0.68% | 92.6만 |
|---|
| 2026.07.14 | ₩25,230 | ₩26,705 | ₩24,479 | ₩25,793 | +2.23% | 68.2만 |
|---|
| 2026.07.13 | ₩27,618 | ₩28,221 | ₩24,747 | ₩25,109 | -9.08% | 76.4만 |
|---|
| 2026.07.10 | ₩27,644 | ₩28,476 | ₩27,175 | ₩27,618 | -0.10% | 36.3만 |
|---|
| 2026.07.09 | ₩28,181 | ₩29,241 | ₩27,752 | ₩27,913 | -0.95% | 46.4만 |
|---|
| 2026.07.08 | ₩30,957 | ₩31,615 | ₩27,752 | ₩27,980 | -9.62% | 171.9만 |
|---|
| 2026.07.07 | ₩30,649 | ₩31,990 | ₩29,509 | ₩31,239 | +1.93% | 156.1만 |
|---|
| 2026.07.06 | ₩30,890 | ₩31,440 | ₩29,643 | ₩30,957 | +0.22% | 81.3만 |
|---|
| 2026.07.02 | ₩32,084 | ₩32,446 | ₩30,582 | ₩30,931 | -3.60% | 89만 |
|---|
| 2026.07.01 | ₩30,233 | ₩32,513 | ₩29,241 | ₩31,990 | +5.81% | 226.4만 |
|---|
| 2026.06.30 | ₩28,302 | ₩30,743 | ₩27,819 | ₩30,555 | +7.96% | 212.5만 |
|---|
| 2026.06.29 | ₩28,503 | ₩28,503 | ₩26,370 | ₩27,805 | -2.45% | 196만 |
|---|
| 2026.06.26 | ₩24,787 | ₩27,819 | ₩24,640 | ₩27,537 | +11.09% | 146.1만 |
|---|
| 2026.06.25 | ₩24,412 | ₩25,324 | ₩23,889 | ₩25,150 | +3.02% | 89.5만 |
|---|
| 2026.06.24 | ₩24,278 | ₩24,828 | ₩23,178 | ₩24,479 | +0.83% | 136만 |
|---|
| 2026.06.23 | ₩23,808 | ₩25,203 | ₩23,446 | ₩24,613 | +3.38% | 72.3만 |
|---|
| 2026.06.22 | ₩25,002 | ₩25,820 | ₩23,835 | ₩24,439 | -2.25% | 77.6만 |
|---|
| 2026.06.18 | ₩27,215 | ₩27,698 | ₩24,801 | ₩25,243 | -7.24% | 140.7만 |
|---|
| 2026.06.17 | ₩29,133 | ₩30,461 | ₩27,001 | ₩27,135 | -6.86% | 86.6만 |
|---|
| 2026.06.16 | ₩26,464 | ₩30,300 | ₩26,156 | ₩29,683 | +12.16% | 139.4만 |
|---|
| 2026.06.15 | ₩27,846 | ₩28,382 | ₩26,236 | ₩26,531 | -4.72% | 76.4만 |
|---|
| 2026.06.12 | ₩27,939 | ₩30,850 | ₩26,853 | ₩27,403 | -1.92% | 135.6만 |
|---|
| 2026.06.11 | ₩24,828 | ₩29,777 | ₩24,707 | ₩29,630 | +19.34% | 243.1만 |
|---|
| 2026.06.10 | ₩25,525 | ₩27,309 | ₩24,694 | ₩24,694 | -3.26% | 164.1만 |
|---|
| 2026.06.09 | ₩25,619 | ₩26,759 | ₩25,150 | ₩25,646 | +0.10% | 404.1만 |
|---|
| 2026.06.08 | ₩23,406 | ₩26,169 | ₩23,138 | ₩25,780 | +10.14% | 314.2만 |
|---|
| 2026.06.05 | ₩24,948 | ₩24,948 | ₩22,910 | ₩23,527 | -5.70% | 276.2만 |
|---|
| 2026.06.04 | ₩25,753 | ₩26,477 | ₩24,653 | ₩24,948 | -3.13% | 480만 |
|---|
| 2026.06.03 | ₩27,832 | ₩28,100 | ₩24,922 | ₩25,498 | -8.39% | 1803.5만 |
|---|