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 | ₩31,923 | ₩32,273 | ₩30,477 | ₩31,695 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,592 | ₩32,699 | ₩30,283 | ₩31,923 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,859 | ₩33,325 | ₩31,702 | ₩31,869 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,863 | ₩34,653 | ₩33,214 | ₩33,917 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,198 | ₩34,305 | ₩32,418 | ₩33,060 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,616 | ₩35,938 | ₩33,221 | ₩33,970 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,712 | ₩33,114 | ₩31,575 | ₩32,337 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,285 | ₩34,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,605 |
| ₩32,619 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,415 | ₩34,359 | ₩32,699 | ₩34,011 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,265 | ₩34,787 | ₩32,793 | ₩32,833 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,433 | ₩36,781 | ₩34,747 | ₩35,135 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,643 | ₩37,270 | ₩35,142 | ₩36,219 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,561 | ₩38,682 | ₩36,406 | ₩36,447 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,691 | ₩38,948 | ₩37,511 | ₩38,200 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,220 | ₩38,608 | ₩37,076 | ₩37,731 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,099 | ₩37,879 | ₩35,001 | ₩37,638 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,459 | ₩35,871 | ₩33,261 | ₩35,309 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,297 | ₩33,274 | ₩31,802 | ₩32,645 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,511 | ₩32,967 | ₩31,307 | ₩31,347 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,732 | ₩34,124 | ₩32,632 | ₩32,900 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,255 | ₩35,965 | ₩34,733 | ₩35,362 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,198 | ₩36,246 | ₩34,452 | ₩34,506 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,401 | ₩38,775 | ₩36,192 | ₩36,326 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,406 | ₩39,016 | ₩36,326 | ₩37,892 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,800 | ₩35,443 | ₩34,506 | ₩35,295 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,381 | ₩34,760 | ₩32,834 | ₩34,680 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,130 | ₩33,455 | ₩31,896 | ₩33,341 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,060 | ₩33,576 | ₩32,250 | ₩32,511 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,810 | ₩34,124 | ₩33,234 | ₩34,011 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,871 | ₩36,152 | ₩33,582 | ₩33,917 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,109 | ₩38,338 | ₩36,513 | ₩36,728 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,133 | ₩38,414 | ₩35,951 | ₩35,965 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,594 | ₩38,717 | ₩36,246 | ₩38,615 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,670 | ₩36,774 | ₩34,881 | ₩35,991 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,123 | ₩39,632 | ₩36,045 | ₩36,420 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,484 | ₩39,097 | ₩36,955 | ₩38,347 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,892 | ₩38,605 | ₩35,657 | ₩37,785 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,134 | ₩41,078 | ₩37,611 | ₩38,160 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,733 | ₩42,630 | ₩40,957 | ₩41,733 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,703 | ₩41,934 | ₩39,659 | ₩41,760 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,586 | ₩43,072 | ₩40,756 | ₩40,984 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,300 | ₩44,223 | ₩40,623 | ₩41,693 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,141 | ₩40,295 | ₩38,963 | ₩39,739 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,197 | ₩41,118 | ₩38,789 | ₩38,896 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,020 | ₩40,395 | ₩37,437 | ₩39,110 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,879 | ₩40,797 | ₩37,705 | ₩38,628 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,586 | ₩42,617 | ₩39,886 | ₩39,980 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,833 | ₩42,617 | ₩39,672 | ₩41,854 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,152 | ₩40,281 | ₩34,934 | ₩39,471 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,154 | ₩40,475 | ₩36,058 | ₩36,661 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,104 | ₩38,227 | ₩33,917 | ₩37,437 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,871 | ₩36,152 | ₩30,691 | ₩31,079 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,884 | ₩36,473 | ₩34,011 | ₩35,630 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,557 | ₩37,731 | ₩34,492 | ₩35,302 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,217 | ₩39,338 | ₩35,918 | ₩36,393 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩38,929 | ₩41,787 | ₩38,929 | ₩40,007 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,485 | ₩42,135 | ₩39,284 | ₩40,261 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,361 | ₩41,238 | ₩38,361 | ₩40,221 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,547 | ₩37,999 | ₩36,266 | ₩37,276 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩33,950 | ₩35,108 | ₩32,163 | ₩34,519 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,377 | ₩37,557 | ₩34,553 | ₩35,389 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,213 | ₩39,231 | ₩36,460 | ₩38,856 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,692 | ₩40,288 | ₩37,025 | ₩38,106 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,532 | ₩41,626 | ₩38,126 | ₩38,601 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩42,978 | ₩43,099 | ₩40,950 | ₩41,693 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,103 | ₩44,912 | ₩42,389 | ₩43,219 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,790 | ₩43,032 | ₩40,060 | ₩42,081 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,139 | ₩44,437 | ₩40,475 | ₩41,104 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,217 | ₩47,904 | ₩44,651 | ₩44,839 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,529 | ₩47,917 | ₩42,456 | ₩44,250 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,044 | ₩50,086 | ₩46,940 | ₩47,542 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,340 | ₩53,231 | ₩49,764 | ₩49,925 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,452 | ₩54,074 | ₩48,319 | ₩50,554 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,669 | ₩54,034 | ₩50,808 | ₩52,414 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,290 | ₩58,853 | ₩53,271 | ₩54,810 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,472 | ₩60,526 | ₩54,088 | ₩56,189 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,684 | ₩62,640 | ₩55,734 | ₩60,593 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,794 | ₩64,193 | ₩59,723 | ₩60,499 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,156 | ₩63,952 | ₩60,726 | ₩62,359 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,252 | ₩65,143 | ₩60,566 | ₩60,994 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,576 | ₩66,040 | ₩61,463 | ₩61,931 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩60,030 | ₩62,888 | ₩59,830 | ₩62,199 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,533 | ₩60,164 | ₩54,717 | ₩57,153 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,739 | ₩56,303 | ₩50,768 | ₩55,506 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,101 | ₩57,206 | ₩51,705 | ₩52,093 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,342 | ₩62,735 | ₩51,317 | ₩56,095 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,172 | ₩55,453 | ₩52,555 | ₩54,804 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,356 | ₩56,356 | ₩50,447 | ₩53,030 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩57,996 | ₩59,963 | ₩56,028 | ₩59,093 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩63,939 | ₩65,130 | ₩59,763 | ₩59,843 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,398 | ₩67,245 | ₩63,751 | ₩64,059 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩62,928 | ₩66,870 | ₩60,245 | ₩64,166 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,120 | ₩66,218 | ₩61,837 | ₩63,283 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,857 | ₩67,894 | ₩62,841 | ₩66,455 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,552 | ₩66,053 | ₩58,464 | ₩65,558 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,775 | ₩65,384 | ₩59,856 | ₩60,419 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,698 | ₩64,916 | ₩60,783 | ₩61,396 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,711 | ₩65,014 | ₩56,617 | ₩64,273 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,848 | ₩52,983 | ₩48,653 | ₩52,896 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,527 | ₩51,919 | ₩47,757 | ₩49,015 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,668 | ₩57,676 | ₩50,326 | ₩52,388 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,308 | ₩59,321 | ₩56,350 | ₩56,965 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,753 | ₩63,965 | ₩59,154 | ₩62,520 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,191 | ₩61,944 | ₩57,461 | ₩60,874 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,679 | ₩60,759 | ₩54,944 | ₩58,799 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,047 | ₩62,426 | ₩51,973 | ₩59,682 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,752 | ₩56,752 | ₩53,900 | ₩55,212 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩57,983 | ₩58,692 | ₩53,753 | ₩55,587 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩53,900 | ₩59,227 | ₩53,552 | ₩59,214 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,854 | ₩53,458 | ₩47,766 | ₩53,378 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,026 | ₩48,506 | ₩42,844 | ₩47,690 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,789 | ₩47,047 | ₩44,564 | ₩44,906 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,451 | ₩47,315 | ₩44,437 | ₩45,843 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,246 | ₩43,880 | ₩41,305 | ₩43,748 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,824 | ₩43,955 | ₩40,837 | ₩42,978 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,061 | ₩48,024 | ₩44,584 | ₩45,066 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,152 | ₩51,585 | ₩46,606 | ₩46,820 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,579 | ₩49,885 | ₩46,284 | ₩48,653 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,500 | ₩44,303 | ₩41,907 | ₩43,407 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,106 | ₩45,722 | ₩41,727 | ₩41,921 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,406 | ₩43,567 | ₩40,556 | ₩43,085 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,292 | ₩42,456 | ₩40,475 | ₩42,202 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,747 | ₩41,961 | ₩39,378 | ₩40,275 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,081 | ₩42,550 | ₩39,698 | ₩41,238 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩38,949 | ₩42,724 | ₩38,655 | ₩42,122 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,338 | ₩37,303 | ₩34,211 | ₩36,942 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,309 | ₩37,812 | ₩34,934 | ₩35,148 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,867 | ₩36,674 | ₩33,555 | ₩34,225 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,073 | ₩39,338 | ₩36,607 | ₩37,196 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,529 | ₩34,251 | ₩32,632 | ₩33,703 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,308 | ₩35,028 | ₩33,167 | ₩33,716 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,490 | ₩33,395 | ₩30,276 | ₩32,873 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,525 | ₩34,733 | ₩32,431 | ₩32,779 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,503 | ₩31,842 | ₩28,148 | ₩31,775 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,224 | ₩32,291 | ₩26,769 | ₩27,499 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,064 | ₩34,064 | ₩31,160 | ₩31,802 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩36,975 | ₩36,975 | ₩33,863 | ₩34,419 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩36,942 | ₩38,354 | ₩35,858 | ₩37,972 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,697 | ₩36,821 | ₩34,907 | ₩35,858 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,356 | ₩37,009 | ₩35,014 | ₩36,487 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,536 | ₩35,603 | ₩33,288 | ₩34,707 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,881 | ₩35,954 | ₩34,024 | ₩35,737 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,674 | ₩37,156 | ₩35,603 | ₩35,670 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,674 | ₩37,464 | ₩36,005 | ₩36,821 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,253 | ₩38,923 | ₩36,641 | ₩37,089 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,611 | ₩39,154 | ₩35,864 | ₩36,206 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,835 | ₩37,195 | ₩35,530 | ₩36,781 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,330 | ₩39,384 | ₩37,143 | ₩38,173 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,219 | ₩37,946 | ₩36,139 | ₩36,674 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,515 | ₩36,361 | ₩32,672 | ₩36,179 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,165 | ₩38,026 | ₩33,555 | ₩33,649 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,584 | ₩38,361 | ₩35,556 | ₩37,598 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,339 | ₩38,749 | ₩36,206 | ₩38,347 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,295 | ₩36,045 | ₩33,837 | ₩35,001 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,162 | ₩37,731 | ₩34,707 | ₩37,383 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,821 | ₩37,129 | ₩34,901 | ₩36,500 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩38,963 | ₩39,431 | ₩37,812 | ₩38,347 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,162 | ₩42,403 | ₩38,585 | ₩38,923 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,572 | ₩41,881 | ₩38,762 | ₩41,037 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,039 | ₩40,261 | ₩37,825 | ₩40,154 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,319 | ₩41,881 | ₩37,966 | ₩38,869 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,867 | ₩42,496 | ₩40,908 | ₩42,202 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩41,921 | ₩44,772 | ₩40,556 | ₩42,711 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,843 | ₩46,418 | ₩43,353 | ₩44,919 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩48,011 | ₩50,152 | ₩44,866 | ₩47,221 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,644 | ₩49,831 | ₩46,258 | ₩48,412 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,357 | ₩52,655 | ₩47,020 | ₩48,988 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,380 | ₩53,512 | ₩49,992 | ₩50,152 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩45,910 | ₩52,669 | ₩45,722 | ₩51,210 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,619 | ₩46,960 | ₩39,137 | ₩46,780 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,161 | ₩42,122 | ₩36,969 | ₩37,270 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,774 | ₩48,961 | ₩39,819 | ₩42,215 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,556 | ₩49,162 | ₩45,709 | ₩49,122 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,765 | ₩48,399 | ₩43,661 | ₩46,579 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,811 | ₩50,808 | ₩44,879 | ₩45,347 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,110 | ₩53,392 | ₩49,510 | ₩50,956 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,417 | ₩56,577 | ₩52,001 | ₩53,833 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,202 | ₩56,350 | ₩48,841 | ₩55,346 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,732 | ₩55,694 | ₩47,805 | ₩48,426 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩45,910 | ₩52,200 | ₩44,459 | ₩50,447 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,449 | ₩48,372 | ₩45,347 | ₩46,498 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,627 | ₩50,862 | ₩43,259 | ₩46,927 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,395 | ₩49,858 | ₩44,999 | ₩47,462 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,094 | ₩50,152 | ₩46,204 | ₩50,059 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,323 | ₩49,604 | ₩46,913 | ₩47,141 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,151 | ₩48,520 | ₩46,458 | ₩48,319 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,344 | ₩52,200 | ₩48,627 | ₩49,135 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,062 | ₩52,876 | ₩48,105 | ₩51,143 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,076 | ₩51,286 | ₩42,590 | ₩50,434 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,363 | ₩47,516 | ₩41,573 | ₩42,751 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,493 | ₩42,095 | ₩39,505 | ₩39,565 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩39,927 | ₩40,996 | ₩38,655 | ₩40,502 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩38,983 | ₩41,064 | ₩38,227 | ₩40,422 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,877 | ₩38,066 | ₩32,993 | ₩37,624 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,532 | ₩34,720 | ₩32,445 | ₩32,819 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,640 | ₩35,295 | ₩32,217 | ₩32,230 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,554 | ₩33,422 | ₩31,347 | ₩33,207 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,466 | ₩34,479 | ₩32,070 | ₩32,190 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,773 | ₩35,510 | ₩34,211 | ₩34,425 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,898 | ₩37,049 | ₩34,707 | ₩34,907 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,023 | ₩39,431 | ₩37,129 | ₩37,183 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,886 | ₩37,330 | ₩32,564 | ₩37,276 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,785 | ₩33,233 | ₩30,785 | ₩31,989 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,699 | ₩33,381 | ₩29,353 | ₩29,446 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,267 | ₩32,525 | ₩29,647 | ₩32,445 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,290 | ₩37,290 | ₩30,644 | ₩30,758 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,502 | ₩42,550 | ₩37,181 | ₩37,290 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,623 | ₩41,292 | ₩38,709 | ₩41,171 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,099 | ₩43,634 | ₩41,385 | ₩41,479 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,711 | ₩46,660 | ₩42,697 | ₩43,862 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,215 | ₩43,286 | ₩40,716 | ₩42,978 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,610 | ₩42,777 | ₩39,611 | ₩41,787 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,057 | ₩42,416 | ₩38,414 | ₩41,680 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,276 | ₩39,793 | ₩35,951 | ₩39,297 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,280 | ₩40,556 | ₩37,517 | ₩37,544 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,673 | ₩38,729 | ₩34,385 | ₩37,758 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,131 | ₩36,594 | ₩33,796 | ₩36,273 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,485 | ₩33,890 | ₩31,882 | ₩33,381 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,330 | ₩31,789 | ₩28,657 | ₩31,775 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,911 | ₩31,856 | ₩28,175 | ₩31,842 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,436 | ₩28,764 | ₩25,438 | ₩28,228 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,713 | ₩35,603 | ₩28,496 | ₩28,603 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,517 | ₩32,458 | ₩29,982 | ₩30,905 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,801 | ₩31,601 | ₩29,286 | ₩30,571 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,795 | ₩33,020 | ₩30,390 | ₩30,698 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,349 | ₩33,462 | ₩27,506 | ₩31,655 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,044 | ₩34,800 | ₩30,758 | ₩30,865 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,742 | ₩38,923 | ₩34,158 | ₩35,349 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,623 | ₩40,823 | ₩36,995 | ₩38,240 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,059 | ₩44,906 | ₩41,842 | ₩42,081 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,692 | ₩41,787 | ₩37,491 | ₩41,466 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩45,013 | ₩45,374 | ₩41,533 | ₩41,600 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,680 | ₩44,919 | ₩41,426 | ₩44,290 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,185 | ₩45,080 | ₩40,087 | ₩41,573 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,368 | ₩47,676 | ₩43,527 | ₩43,996 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,753 | ₩49,229 | ₩44,906 | ₩46,391 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,685 | ₩47,774 | ₩43,902 | ₩45,441 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,846 | ₩48,613 | ₩44,330 | ₩46,070 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,769 | ₩49,751 | ₩45,013 | ₩45,950 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,110 | ₩46,579 | ₩44,665 | ₩45,976 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,843 | ₩47,824 | ₩44,170 | ₩44,745 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,787 | ₩45,361 | ₩41,011 | ₩44,678 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,558 | ₩45,294 | ₩38,941 | ₩40,984 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,114 | ₩47,328 | ₩42,938 | ₩43,554 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,824 | ₩48,653 | ₩45,347 | ₩48,051 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,846 | ₩48,212 | ₩44,250 | ₩45,829 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,196 | ₩53,806 | ₩48,760 | ₩49,042 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,229 | ₩53,646 | ₩47,663 | ₩50,541 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,602 | ₩50,996 | ₩43,902 | ₩46,900 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,694 | ₩52,642 | ₩45,776 | ₩45,829 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,550 | ₩52,294 | ₩43,942 | ₩45,495 | -8.18% | 1.1억 |
|---|