시장 데이터를 불러오는 중
전체 종목
어플라이드 디지털 과거 주가
Applied Digital Corporation - Common Stock · APLD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Digital Corporation - Common Stock · APLD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,959 | ₩32,311 | ₩30,512 | ₩31,732 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,629 | ₩32,737 | ₩30,318 | ₩31,959 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,897 | ₩33,364 | ₩31,738 | ₩31,906 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,903 | ₩34,693 | ₩33,253 | ₩33,956 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,238 | ₩34,345 | ₩32,455 | ₩33,098 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,655 | ₩35,980 | ₩33,259 | ₩34,010 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,750 | ₩33,152 | ₩31,611 | ₩32,375 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,325 | ₩34,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,643 |
| ₩32,656 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,454 | ₩34,398 | ₩32,737 | ₩34,050 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,305 | ₩34,827 | ₩32,830 | ₩32,871 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,475 | ₩36,824 | ₩34,787 | ₩35,176 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,685 | ₩37,313 | ₩35,182 | ₩36,261 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,606 | ₩38,727 | ₩36,449 | ₩36,489 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,735 | ₩38,993 | ₩37,554 | ₩38,244 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,264 | ₩38,653 | ₩37,119 | ₩37,775 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,140 | ₩37,923 | ₩35,042 | ₩37,681 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,499 | ₩35,913 | ₩33,299 | ₩35,350 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,335 | ₩33,313 | ₩31,839 | ₩32,683 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,549 | ₩33,005 | ₩31,343 | ₩31,383 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,770 | ₩34,164 | ₩32,670 | ₩32,938 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,296 | ₩36,006 | ₩34,774 | ₩35,403 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,239 | ₩36,288 | ₩34,492 | ₩34,546 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,445 | ₩38,820 | ₩36,234 | ₩36,368 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,449 | ₩39,062 | ₩36,368 | ₩37,936 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,841 | ₩35,484 | ₩34,546 | ₩35,336 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,420 | ₩34,800 | ₩32,872 | ₩34,720 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,167 | ₩33,494 | ₩31,933 | ₩33,380 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,098 | ₩33,614 | ₩32,288 | ₩32,549 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,849 | ₩34,164 | ₩33,273 | ₩34,050 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,913 | ₩36,194 | ₩33,621 | ₩33,956 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,152 | ₩38,382 | ₩36,556 | ₩36,770 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,177 | ₩38,459 | ₩35,993 | ₩36,006 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,636 | ₩38,761 | ₩36,288 | ₩38,660 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,712 | ₩36,817 | ₩34,921 | ₩36,033 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,169 | ₩39,678 | ₩36,087 | ₩36,462 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,527 | ₩39,142 | ₩36,998 | ₩38,392 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,936 | ₩38,650 | ₩35,698 | ₩37,829 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,181 | ₩41,125 | ₩37,655 | ₩38,204 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,782 | ₩42,680 | ₩41,005 | ₩41,782 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,750 | ₩41,983 | ₩39,705 | ₩41,809 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,634 | ₩43,122 | ₩40,804 | ₩41,031 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,350 | ₩44,274 | ₩40,670 | ₩41,742 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,187 | ₩40,341 | ₩39,008 | ₩39,785 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,242 | ₩41,165 | ₩38,834 | ₩38,941 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,067 | ₩40,442 | ₩37,480 | ₩39,155 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,923 | ₩40,844 | ₩37,748 | ₩38,673 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,634 | ₩42,666 | ₩39,933 | ₩40,026 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,879 | ₩42,666 | ₩39,718 | ₩41,902 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,194 | ₩40,328 | ₩34,975 | ₩39,517 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,201 | ₩40,522 | ₩36,100 | ₩36,703 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,144 | ₩38,271 | ₩33,956 | ₩37,480 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,913 | ₩36,194 | ₩30,727 | ₩31,115 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,926 | ₩36,516 | ₩34,050 | ₩35,671 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,601 | ₩37,775 | ₩34,532 | ₩35,343 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,263 | ₩39,383 | ₩35,959 | ₩36,435 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩38,974 | ₩41,835 | ₩38,974 | ₩40,053 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,531 | ₩42,184 | ₩39,330 | ₩40,308 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,405 | ₩41,286 | ₩38,405 | ₩40,268 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,589 | ₩38,043 | ₩36,308 | ₩37,320 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩33,990 | ₩35,149 | ₩32,201 | ₩34,559 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,420 | ₩37,601 | ₩34,593 | ₩35,430 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,258 | ₩39,276 | ₩36,502 | ₩38,901 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,738 | ₩40,335 | ₩37,068 | ₩38,150 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,578 | ₩41,675 | ₩38,170 | ₩38,646 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩43,028 | ₩43,149 | ₩40,998 | ₩41,742 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,154 | ₩44,964 | ₩42,438 | ₩43,269 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,837 | ₩43,082 | ₩40,107 | ₩42,130 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,189 | ₩44,489 | ₩40,522 | ₩41,152 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,271 | ₩47,959 | ₩44,703 | ₩44,891 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,584 | ₩47,973 | ₩42,505 | ₩44,301 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,100 | ₩50,144 | ₩46,995 | ₩47,598 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,398 | ₩53,293 | ₩49,822 | ₩49,983 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,514 | ₩54,137 | ₩48,375 | ₩50,613 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,730 | ₩54,097 | ₩50,867 | ₩52,475 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,358 | ₩58,921 | ₩53,333 | ₩54,874 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,542 | ₩60,596 | ₩54,150 | ₩56,254 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,750 | ₩62,713 | ₩55,798 | ₩60,663 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,867 | ₩64,267 | ₩59,792 | ₩60,569 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,229 | ₩64,026 | ₩60,797 | ₩62,432 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,324 | ₩65,219 | ₩60,636 | ₩61,065 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,648 | ₩66,117 | ₩61,534 | ₩62,003 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩60,100 | ₩62,961 | ₩59,899 | ₩62,271 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,597 | ₩60,234 | ₩54,780 | ₩57,219 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,798 | ₩56,368 | ₩50,827 | ₩55,571 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,164 | ₩57,272 | ₩51,765 | ₩52,154 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,413 | ₩62,808 | ₩51,376 | ₩56,160 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,236 | ₩55,517 | ₩52,616 | ₩54,867 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,422 | ₩56,422 | ₩50,505 | ₩53,092 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩58,063 | ₩60,033 | ₩56,093 | ₩59,162 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩64,013 | ₩65,205 | ₩59,832 | ₩59,912 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,473 | ₩67,323 | ₩63,825 | ₩64,133 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩63,001 | ₩66,947 | ₩60,314 | ₩64,241 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,197 | ₩66,295 | ₩61,909 | ₩63,356 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,934 | ₩67,973 | ₩62,914 | ₩66,532 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,623 | ₩66,130 | ₩58,532 | ₩65,634 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,850 | ₩65,460 | ₩59,926 | ₩60,489 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,772 | ₩64,991 | ₩60,853 | ₩61,467 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,777 | ₩65,089 | ₩56,683 | ₩64,348 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,907 | ₩53,045 | ₩48,710 | ₩52,958 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,586 | ₩51,979 | ₩47,812 | ₩49,072 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,735 | ₩57,743 | ₩50,385 | ₩52,448 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,376 | ₩59,390 | ₩56,415 | ₩57,031 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,824 | ₩64,040 | ₩59,222 | ₩62,592 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,261 | ₩62,016 | ₩57,527 | ₩60,944 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,746 | ₩60,829 | ₩55,008 | ₩58,867 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,110 | ₩62,499 | ₩52,033 | ₩59,751 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,818 | ₩56,818 | ₩53,963 | ₩55,276 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩58,050 | ₩58,760 | ₩53,815 | ₩55,651 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩53,963 | ₩59,296 | ₩53,614 | ₩59,282 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,911 | ₩53,520 | ₩47,821 | ₩53,440 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,078 | ₩48,562 | ₩42,894 | ₩47,745 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,842 | ₩47,102 | ₩44,616 | ₩44,958 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,502 | ₩47,370 | ₩44,489 | ₩45,896 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,296 | ₩43,931 | ₩41,353 | ₩43,799 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,874 | ₩44,006 | ₩40,884 | ₩43,028 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,115 | ₩48,080 | ₩44,636 | ₩45,118 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,211 | ₩51,644 | ₩46,659 | ₩46,874 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,633 | ₩49,943 | ₩46,338 | ₩48,710 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,551 | ₩44,355 | ₩41,956 | ₩43,457 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,159 | ₩45,775 | ₩41,775 | ₩41,969 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,454 | ₩43,618 | ₩40,603 | ₩43,135 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,340 | ₩42,505 | ₩40,522 | ₩42,251 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,795 | ₩42,010 | ₩39,423 | ₩40,321 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,130 | ₩42,599 | ₩39,744 | ₩41,286 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩38,995 | ₩42,773 | ₩38,700 | ₩42,170 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,378 | ₩37,346 | ₩34,251 | ₩36,985 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,350 | ₩37,856 | ₩34,975 | ₩35,189 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,908 | ₩36,717 | ₩33,594 | ₩34,264 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,117 | ₩39,383 | ₩36,650 | ₩37,239 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,567 | ₩34,291 | ₩32,670 | ₩33,742 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,346 | ₩35,068 | ₩33,206 | ₩33,755 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,526 | ₩33,434 | ₩30,311 | ₩32,911 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,562 | ₩34,774 | ₩32,469 | ₩32,817 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,536 | ₩31,879 | ₩28,181 | ₩31,812 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,261 | ₩32,328 | ₩26,800 | ₩27,531 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,104 | ₩34,104 | ₩31,196 | ₩31,839 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩37,018 | ₩37,018 | ₩33,903 | ₩34,459 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩36,985 | ₩38,398 | ₩35,899 | ₩38,016 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,738 | ₩36,864 | ₩34,948 | ₩35,899 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,397 | ₩37,052 | ₩35,055 | ₩36,529 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,578 | ₩35,645 | ₩33,326 | ₩34,747 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,921 | ₩35,996 | ₩34,063 | ₩35,779 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,717 | ₩37,199 | ₩35,645 | ₩35,712 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,717 | ₩37,507 | ₩36,047 | ₩36,864 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,298 | ₩38,968 | ₩36,683 | ₩37,132 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,655 | ₩39,200 | ₩35,906 | ₩36,248 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,877 | ₩37,238 | ₩35,571 | ₩36,824 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,373 | ₩39,430 | ₩37,186 | ₩38,217 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,261 | ₩37,990 | ₩36,181 | ₩36,717 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,554 | ₩36,403 | ₩32,710 | ₩36,221 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,207 | ₩38,070 | ₩33,594 | ₩33,688 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,628 | ₩38,405 | ₩35,598 | ₩37,641 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,382 | ₩38,794 | ₩36,248 | ₩38,392 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,336 | ₩36,087 | ₩33,876 | ₩35,042 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,202 | ₩37,775 | ₩34,747 | ₩37,427 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,864 | ₩37,172 | ₩34,941 | ₩36,542 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩39,008 | ₩39,477 | ₩37,856 | ₩38,392 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,211 | ₩42,452 | ₩38,630 | ₩38,968 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,618 | ₩41,929 | ₩38,807 | ₩41,085 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,083 | ₩40,308 | ₩37,869 | ₩40,201 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,366 | ₩41,929 | ₩38,010 | ₩38,914 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,916 | ₩42,546 | ₩40,955 | ₩42,251 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩41,969 | ₩44,824 | ₩40,603 | ₩42,760 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,896 | ₩46,472 | ₩43,403 | ₩44,971 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩48,067 | ₩50,211 | ₩44,917 | ₩47,276 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,701 | ₩49,889 | ₩46,311 | ₩48,469 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,417 | ₩52,716 | ₩47,075 | ₩49,045 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,438 | ₩53,574 | ₩50,050 | ₩50,211 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩45,963 | ₩52,730 | ₩45,775 | ₩51,269 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,665 | ₩47,015 | ₩39,182 | ₩46,834 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,207 | ₩42,170 | ₩37,011 | ₩37,313 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,830 | ₩49,018 | ₩39,866 | ₩42,264 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,611 | ₩49,219 | ₩45,762 | ₩49,179 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,817 | ₩48,455 | ₩43,711 | ₩46,633 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,869 | ₩50,867 | ₩44,931 | ₩45,400 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,172 | ₩53,453 | ₩49,567 | ₩51,015 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,482 | ₩56,643 | ₩52,061 | ₩53,896 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,259 | ₩56,415 | ₩48,897 | ₩55,410 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,792 | ₩55,758 | ₩47,860 | ₩48,482 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩45,963 | ₩52,261 | ₩44,510 | ₩50,505 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,504 | ₩48,428 | ₩45,400 | ₩46,552 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,683 | ₩50,921 | ₩43,309 | ₩46,981 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,450 | ₩49,916 | ₩45,051 | ₩47,517 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,149 | ₩50,211 | ₩46,257 | ₩50,117 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,380 | ₩49,661 | ₩46,968 | ₩47,196 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,207 | ₩48,576 | ₩46,512 | ₩48,375 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,403 | ₩52,261 | ₩48,683 | ₩49,192 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,118 | ₩52,937 | ₩48,160 | ₩51,202 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,127 | ₩51,346 | ₩42,639 | ₩50,492 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,412 | ₩47,571 | ₩41,621 | ₩42,800 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,541 | ₩42,144 | ₩39,551 | ₩39,611 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩39,973 | ₩41,043 | ₩38,700 | ₩40,549 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩39,028 | ₩41,112 | ₩38,271 | ₩40,469 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,916 | ₩38,110 | ₩33,031 | ₩37,668 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,569 | ₩34,760 | ₩32,482 | ₩32,857 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,680 | ₩35,336 | ₩32,254 | ₩32,268 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,591 | ₩33,460 | ₩31,383 | ₩33,246 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,506 | ₩34,519 | ₩32,107 | ₩32,227 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,814 | ₩35,551 | ₩34,251 | ₩34,465 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,939 | ₩37,092 | ₩34,747 | ₩34,948 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,068 | ₩39,477 | ₩37,172 | ₩37,226 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,924 | ₩37,373 | ₩32,601 | ₩37,320 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,820 | ₩33,271 | ₩30,820 | ₩32,026 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,737 | ₩33,420 | ₩29,387 | ₩29,480 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,303 | ₩32,562 | ₩29,681 | ₩32,482 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,333 | ₩37,333 | ₩30,680 | ₩30,794 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,549 | ₩42,599 | ₩37,224 | ₩37,333 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,670 | ₩41,340 | ₩38,753 | ₩41,219 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,149 | ₩43,685 | ₩41,433 | ₩41,527 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,760 | ₩46,714 | ₩42,747 | ₩43,912 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,264 | ₩43,336 | ₩40,763 | ₩43,028 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,660 | ₩42,827 | ₩39,657 | ₩41,835 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,102 | ₩42,465 | ₩38,459 | ₩41,728 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,320 | ₩39,839 | ₩35,993 | ₩39,343 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,325 | ₩40,603 | ₩37,561 | ₩37,588 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,713 | ₩38,773 | ₩34,425 | ₩37,802 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,171 | ₩36,636 | ₩33,836 | ₩36,315 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,522 | ₩33,929 | ₩31,919 | ₩33,420 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,365 | ₩31,825 | ₩28,690 | ₩31,812 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,944 | ₩31,892 | ₩28,207 | ₩31,879 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,469 | ₩28,797 | ₩25,467 | ₩28,261 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,753 | ₩35,645 | ₩28,529 | ₩28,636 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,552 | ₩32,495 | ₩30,016 | ₩30,941 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,836 | ₩31,638 | ₩29,320 | ₩30,606 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,832 | ₩33,058 | ₩30,425 | ₩30,733 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,382 | ₩33,501 | ₩27,537 | ₩31,691 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,083 | ₩34,841 | ₩30,794 | ₩30,901 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,787 | ₩38,968 | ₩34,197 | ₩35,390 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,670 | ₩40,871 | ₩37,038 | ₩38,284 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,108 | ₩44,958 | ₩41,890 | ₩42,130 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,738 | ₩41,835 | ₩37,534 | ₩41,514 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩45,065 | ₩45,427 | ₩41,581 | ₩41,648 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,728 | ₩44,971 | ₩41,474 | ₩44,341 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,232 | ₩45,132 | ₩40,134 | ₩41,621 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,423 | ₩47,732 | ₩43,577 | ₩44,046 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,807 | ₩49,286 | ₩44,958 | ₩46,445 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,737 | ₩47,829 | ₩43,953 | ₩45,494 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,901 | ₩48,670 | ₩44,381 | ₩46,123 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,822 | ₩49,809 | ₩45,065 | ₩46,003 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,164 | ₩46,633 | ₩44,716 | ₩46,030 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,896 | ₩47,879 | ₩44,221 | ₩44,797 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,835 | ₩45,413 | ₩41,058 | ₩44,730 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,609 | ₩45,346 | ₩38,987 | ₩41,031 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,169 | ₩47,383 | ₩42,988 | ₩43,604 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,879 | ₩48,710 | ₩45,400 | ₩48,107 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,901 | ₩48,268 | ₩44,301 | ₩45,882 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,256 | ₩53,869 | ₩48,817 | ₩49,098 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,286 | ₩53,708 | ₩47,718 | ₩50,599 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,654 | ₩51,055 | ₩43,953 | ₩46,954 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,750 | ₩52,703 | ₩45,829 | ₩45,882 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,608 | ₩52,355 | ₩43,993 | ₩45,547 | -8.18% | 1.1억 |
|---|