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 | ₩31,906 | ₩32,257 | ₩30,461 | ₩31,679 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,575 | ₩32,682 | ₩30,267 | ₩31,906 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,842 | ₩33,308 | ₩31,685 | ₩31,853 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,846 | ₩34,635 | ₩33,197 | ₩33,899 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,180 | ₩34,287 | ₩32,401 | ₩33,043 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,598 | ₩35,919 | ₩33,204 | ₩33,953 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,695 | ₩33,097 | ₩31,558 | ₩32,321 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,267 | ₩34,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,588 |
| ₩32,602 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,398 | ₩34,341 | ₩32,682 | ₩33,993 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,247 | ₩34,769 | ₩32,776 | ₩32,816 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,414 | ₩36,762 | ₩34,729 | ₩35,117 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,625 | ₩37,250 | ₩35,123 | ₩36,200 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,541 | ₩38,662 | ₩36,388 | ₩36,428 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,672 | ₩38,928 | ₩37,491 | ₩38,180 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,200 | ₩38,588 | ₩37,057 | ₩37,712 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,080 | ₩37,859 | ₩34,983 | ₩37,618 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,441 | ₩35,853 | ₩33,244 | ₩35,291 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,281 | ₩33,257 | ₩31,786 | ₩32,628 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,495 | ₩32,950 | ₩31,291 | ₩31,331 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,715 | ₩34,107 | ₩32,615 | ₩32,883 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,237 | ₩35,946 | ₩34,715 | ₩35,344 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,180 | ₩36,227 | ₩34,434 | ₩34,488 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,381 | ₩38,755 | ₩36,174 | ₩36,307 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,388 | ₩38,996 | ₩36,307 | ₩37,873 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,782 | ₩35,424 | ₩34,488 | ₩35,277 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,364 | ₩34,742 | ₩32,817 | ₩34,662 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,113 | ₩33,438 | ₩31,879 | ₩33,324 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,043 | ₩33,558 | ₩32,234 | ₩32,495 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,792 | ₩34,107 | ₩33,217 | ₩33,993 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,853 | ₩36,133 | ₩33,565 | ₩33,899 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,090 | ₩38,318 | ₩36,495 | ₩36,709 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,113 | ₩38,394 | ₩35,933 | ₩35,946 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,575 | ₩38,697 | ₩36,227 | ₩38,595 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,652 | ₩36,756 | ₩34,863 | ₩35,973 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,103 | ₩39,612 | ₩36,026 | ₩36,401 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,465 | ₩39,077 | ₩36,936 | ₩38,327 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,873 | ₩38,586 | ₩35,638 | ₩37,766 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,113 | ₩41,056 | ₩37,592 | ₩38,140 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,712 | ₩42,608 | ₩40,936 | ₩41,712 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,682 | ₩41,913 | ₩39,638 | ₩41,739 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,565 | ₩43,050 | ₩40,735 | ₩40,963 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,277 | ₩44,200 | ₩40,602 | ₩41,672 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,120 | ₩40,274 | ₩38,943 | ₩39,719 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,177 | ₩41,097 | ₩38,769 | ₩38,876 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,000 | ₩40,374 | ₩37,418 | ₩39,090 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,859 | ₩40,776 | ₩37,685 | ₩38,608 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,565 | ₩42,595 | ₩39,866 | ₩39,959 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,812 | ₩42,595 | ₩39,652 | ₩41,832 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,133 | ₩40,260 | ₩34,916 | ₩39,451 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,133 | ₩40,454 | ₩36,040 | ₩36,642 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,087 | ₩38,207 | ₩33,899 | ₩37,418 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,853 | ₩36,133 | ₩30,675 | ₩31,063 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,866 | ₩36,455 | ₩33,993 | ₩35,612 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,538 | ₩37,712 | ₩34,475 | ₩35,284 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,197 | ₩39,317 | ₩35,899 | ₩36,374 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩38,909 | ₩41,765 | ₩38,909 | ₩39,986 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,465 | ₩42,113 | ₩39,264 | ₩40,240 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,341 | ₩41,217 | ₩38,341 | ₩40,200 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,528 | ₩37,980 | ₩36,247 | ₩37,257 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩33,933 | ₩35,090 | ₩32,147 | ₩34,501 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,358 | ₩37,538 | ₩34,535 | ₩35,371 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,194 | ₩39,210 | ₩36,441 | ₩38,836 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,672 | ₩40,267 | ₩37,006 | ₩38,087 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,511 | ₩41,605 | ₩38,107 | ₩38,582 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩42,956 | ₩43,077 | ₩40,929 | ₩41,672 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,080 | ₩44,889 | ₩42,367 | ₩43,197 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,769 | ₩43,010 | ₩40,040 | ₩42,060 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,117 | ₩44,414 | ₩40,454 | ₩41,083 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,194 | ₩47,879 | ₩44,628 | ₩44,816 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,505 | ₩47,893 | ₩42,434 | ₩44,227 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,020 | ₩50,060 | ₩46,916 | ₩47,518 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,314 | ₩53,204 | ₩49,739 | ₩49,899 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,424 | ₩54,046 | ₩48,294 | ₩50,528 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,642 | ₩54,006 | ₩50,782 | ₩52,387 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,260 | ₩58,822 | ₩53,244 | ₩54,782 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,441 | ₩60,494 | ₩54,060 | ₩56,160 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,655 | ₩62,608 | ₩55,705 | ₩60,561 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,762 | ₩64,160 | ₩59,692 | ₩60,468 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,123 | ₩63,919 | ₩60,695 | ₩62,327 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,220 | ₩65,110 | ₩60,535 | ₩60,963 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,545 | ₩66,006 | ₩61,431 | ₩61,899 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩59,999 | ₩62,856 | ₩59,799 | ₩62,167 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,504 | ₩60,133 | ₩54,688 | ₩57,123 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,712 | ₩56,274 | ₩50,742 | ₩55,478 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,073 | ₩57,177 | ₩51,678 | ₩52,066 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,310 | ₩62,703 | ₩51,290 | ₩56,066 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,143 | ₩55,424 | ₩52,528 | ₩54,775 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,327 | ₩56,327 | ₩50,421 | ₩53,003 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩57,966 | ₩59,933 | ₩55,999 | ₩59,063 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩63,906 | ₩65,096 | ₩59,732 | ₩59,812 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,364 | ₩67,210 | ₩63,718 | ₩64,026 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩62,896 | ₩66,835 | ₩60,213 | ₩64,133 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,086 | ₩66,184 | ₩61,805 | ₩63,250 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,822 | ₩67,859 | ₩62,809 | ₩66,421 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,521 | ₩66,019 | ₩58,434 | ₩65,524 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,742 | ₩65,351 | ₩59,826 | ₩60,387 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,665 | ₩64,882 | ₩60,751 | ₩61,364 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,682 | ₩64,980 | ₩56,588 | ₩64,240 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,822 | ₩52,956 | ₩48,628 | ₩52,869 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,501 | ₩51,892 | ₩47,732 | ₩48,990 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,638 | ₩57,646 | ₩50,301 | ₩52,361 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,277 | ₩59,290 | ₩56,321 | ₩56,936 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,722 | ₩63,933 | ₩59,123 | ₩62,488 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,160 | ₩61,912 | ₩57,431 | ₩60,842 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,648 | ₩60,727 | ₩54,916 | ₩58,769 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,020 | ₩62,394 | ₩51,946 | ₩59,652 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,723 | ₩56,723 | ₩53,872 | ₩55,183 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩57,953 | ₩58,662 | ₩53,725 | ₩55,558 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩53,872 | ₩59,197 | ₩53,525 | ₩59,183 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,829 | ₩53,431 | ₩47,741 | ₩53,351 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,003 | ₩48,481 | ₩42,822 | ₩47,665 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,765 | ₩47,023 | ₩44,541 | ₩44,883 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,428 | ₩47,291 | ₩44,414 | ₩45,819 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,224 | ₩43,858 | ₩41,284 | ₩43,725 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,802 | ₩43,933 | ₩40,816 | ₩42,956 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,036 | ₩48,000 | ₩44,561 | ₩45,043 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,127 | ₩51,558 | ₩46,581 | ₩46,796 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,555 | ₩49,859 | ₩46,260 | ₩48,628 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,478 | ₩44,281 | ₩41,886 | ₩43,384 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,083 | ₩45,699 | ₩41,705 | ₩41,899 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,384 | ₩43,545 | ₩40,535 | ₩43,063 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,271 | ₩42,434 | ₩40,454 | ₩42,180 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,725 | ₩41,939 | ₩39,357 | ₩40,254 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,060 | ₩42,528 | ₩39,677 | ₩41,217 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩38,929 | ₩42,702 | ₩38,635 | ₩42,100 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,321 | ₩37,284 | ₩34,194 | ₩36,923 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,291 | ₩37,792 | ₩34,916 | ₩35,130 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,849 | ₩36,655 | ₩33,538 | ₩34,207 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,053 | ₩39,317 | ₩36,588 | ₩37,177 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,511 | ₩34,234 | ₩32,615 | ₩33,685 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,291 | ₩35,010 | ₩33,150 | ₩33,699 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,475 | ₩33,378 | ₩30,261 | ₩32,856 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,508 | ₩34,715 | ₩32,414 | ₩32,762 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,488 | ₩31,826 | ₩28,134 | ₩31,759 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,207 | ₩32,274 | ₩26,756 | ₩27,485 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,047 | ₩34,047 | ₩31,144 | ₩31,786 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩36,956 | ₩36,956 | ₩33,846 | ₩34,401 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩36,923 | ₩38,334 | ₩35,839 | ₩37,953 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,679 | ₩36,802 | ₩34,889 | ₩35,839 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,337 | ₩36,990 | ₩34,996 | ₩36,468 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,518 | ₩35,585 | ₩33,271 | ₩34,689 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,863 | ₩35,935 | ₩34,006 | ₩35,719 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,655 | ₩37,137 | ₩35,585 | ₩35,652 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,655 | ₩37,444 | ₩35,986 | ₩36,802 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,234 | ₩38,903 | ₩36,622 | ₩37,070 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,592 | ₩39,134 | ₩35,846 | ₩36,187 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,816 | ₩37,176 | ₩35,511 | ₩36,762 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,311 | ₩39,364 | ₩37,123 | ₩38,153 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,200 | ₩37,926 | ₩36,120 | ₩36,655 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,498 | ₩36,342 | ₩32,655 | ₩36,160 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,147 | ₩38,006 | ₩33,538 | ₩33,632 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,565 | ₩38,341 | ₩35,538 | ₩37,578 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,321 | ₩38,729 | ₩36,187 | ₩38,327 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,277 | ₩36,026 | ₩33,819 | ₩34,983 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,143 | ₩37,712 | ₩34,689 | ₩37,364 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,802 | ₩37,110 | ₩34,883 | ₩36,481 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩38,943 | ₩39,411 | ₩37,792 | ₩38,327 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,140 | ₩42,381 | ₩38,566 | ₩38,903 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,551 | ₩41,859 | ₩38,742 | ₩41,016 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,020 | ₩40,240 | ₩37,806 | ₩40,133 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,297 | ₩41,859 | ₩37,946 | ₩38,849 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,846 | ₩42,475 | ₩40,887 | ₩42,180 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩41,899 | ₩44,749 | ₩40,535 | ₩42,689 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,819 | ₩46,394 | ₩43,331 | ₩44,896 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩47,986 | ₩50,127 | ₩44,842 | ₩47,197 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,618 | ₩49,806 | ₩46,234 | ₩48,388 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,331 | ₩52,628 | ₩46,996 | ₩48,963 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,354 | ₩53,484 | ₩49,966 | ₩50,127 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩45,886 | ₩52,642 | ₩45,699 | ₩51,183 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,598 | ₩46,936 | ₩39,117 | ₩46,755 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,140 | ₩42,100 | ₩36,949 | ₩37,250 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,749 | ₩48,936 | ₩39,799 | ₩42,194 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,531 | ₩49,137 | ₩45,685 | ₩49,097 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,742 | ₩48,374 | ₩43,638 | ₩46,555 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,785 | ₩50,782 | ₩44,856 | ₩45,324 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,083 | ₩53,364 | ₩49,484 | ₩50,929 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,387 | ₩56,548 | ₩51,974 | ₩53,806 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,177 | ₩56,321 | ₩48,816 | ₩55,317 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,705 | ₩55,665 | ₩47,780 | ₩48,401 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩45,886 | ₩52,173 | ₩44,436 | ₩50,421 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,424 | ₩48,347 | ₩45,324 | ₩46,474 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,602 | ₩50,836 | ₩43,237 | ₩46,903 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,371 | ₩49,832 | ₩44,976 | ₩47,438 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,070 | ₩50,127 | ₩46,180 | ₩50,033 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,297 | ₩49,578 | ₩46,889 | ₩47,117 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,127 | ₩48,495 | ₩46,434 | ₩48,294 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,317 | ₩52,173 | ₩48,602 | ₩49,110 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,036 | ₩52,849 | ₩48,080 | ₩51,117 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,053 | ₩51,260 | ₩42,568 | ₩50,408 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,341 | ₩47,491 | ₩41,551 | ₩42,729 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,471 | ₩42,073 | ₩39,485 | ₩39,545 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩39,906 | ₩40,975 | ₩38,635 | ₩40,481 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩38,963 | ₩41,043 | ₩38,207 | ₩40,401 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,859 | ₩38,046 | ₩32,976 | ₩37,605 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,515 | ₩34,702 | ₩32,428 | ₩32,802 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,622 | ₩35,277 | ₩32,200 | ₩32,214 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,538 | ₩33,404 | ₩31,331 | ₩33,190 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,448 | ₩34,461 | ₩32,053 | ₩32,174 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,756 | ₩35,491 | ₩34,194 | ₩34,408 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,879 | ₩37,030 | ₩34,689 | ₩34,889 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,003 | ₩39,411 | ₩37,110 | ₩37,164 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,869 | ₩37,311 | ₩32,547 | ₩37,257 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,769 | ₩33,216 | ₩30,769 | ₩31,973 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,682 | ₩33,364 | ₩29,338 | ₩29,431 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,251 | ₩32,508 | ₩29,632 | ₩32,428 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,271 | ₩37,271 | ₩30,628 | ₩30,742 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,481 | ₩42,528 | ₩37,162 | ₩37,271 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,602 | ₩41,271 | ₩38,689 | ₩41,150 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,077 | ₩43,612 | ₩41,364 | ₩41,458 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,689 | ₩46,636 | ₩42,675 | ₩43,839 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,194 | ₩43,264 | ₩40,695 | ₩42,956 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,588 | ₩42,755 | ₩39,590 | ₩41,765 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,036 | ₩42,394 | ₩38,394 | ₩41,658 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,257 | ₩39,772 | ₩35,933 | ₩39,277 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,261 | ₩40,535 | ₩37,498 | ₩37,525 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,655 | ₩38,709 | ₩34,368 | ₩37,739 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,113 | ₩36,575 | ₩33,779 | ₩36,254 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,468 | ₩33,873 | ₩31,866 | ₩33,364 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,314 | ₩31,772 | ₩28,642 | ₩31,759 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,896 | ₩31,839 | ₩28,160 | ₩31,826 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,421 | ₩28,749 | ₩25,425 | ₩28,214 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,695 | ₩35,585 | ₩28,481 | ₩28,588 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,501 | ₩32,441 | ₩29,966 | ₩30,889 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,786 | ₩31,585 | ₩29,271 | ₩30,555 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,779 | ₩33,003 | ₩30,374 | ₩30,682 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,334 | ₩33,445 | ₩27,491 | ₩31,638 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,026 | ₩34,782 | ₩30,742 | ₩30,849 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,722 | ₩38,903 | ₩34,140 | ₩35,331 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,602 | ₩40,802 | ₩36,976 | ₩38,220 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,036 | ₩44,883 | ₩41,820 | ₩42,060 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,672 | ₩41,765 | ₩37,471 | ₩41,444 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩44,990 | ₩45,351 | ₩41,511 | ₩41,578 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,658 | ₩44,896 | ₩41,404 | ₩44,267 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,163 | ₩45,056 | ₩40,067 | ₩41,551 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,344 | ₩47,652 | ₩43,505 | ₩43,973 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,729 | ₩49,204 | ₩44,883 | ₩46,367 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,662 | ₩47,749 | ₩43,879 | ₩45,418 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,822 | ₩48,588 | ₩44,307 | ₩46,046 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,745 | ₩49,725 | ₩44,990 | ₩45,926 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,087 | ₩46,555 | ₩44,642 | ₩45,953 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,819 | ₩47,799 | ₩44,147 | ₩44,722 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,765 | ₩45,337 | ₩40,990 | ₩44,655 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,535 | ₩45,270 | ₩38,921 | ₩40,963 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,090 | ₩47,304 | ₩42,916 | ₩43,531 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,799 | ₩48,628 | ₩45,324 | ₩48,026 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,822 | ₩48,187 | ₩44,227 | ₩45,806 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,170 | ₩53,779 | ₩48,735 | ₩49,016 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,204 | ₩53,618 | ₩47,638 | ₩50,515 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,578 | ₩50,969 | ₩43,879 | ₩46,876 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,668 | ₩52,615 | ₩45,752 | ₩45,806 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,525 | ₩52,267 | ₩43,919 | ₩45,471 | -8.18% | 1.1억 |
|---|