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 | ₩31,897 | ₩32,247 | ₩30,452 | ₩31,669 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,565 | ₩32,672 | ₩30,258 | ₩31,897 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,833 | ₩33,298 | ₩31,676 | ₩31,843 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,836 | ₩34,625 | ₩33,187 | ₩33,889 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,170 | ₩34,277 | ₩32,391 | ₩33,033 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,588 | ₩35,909 | ₩33,194 | ₩33,943 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,686 | ₩33,087 | ₩31,549 | ₩32,311 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,257 | ₩34,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,579 |
| ₩32,592 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,388 | ₩34,331 | ₩32,672 | ₩33,983 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,237 | ₩34,759 | ₩32,766 | ₩32,806 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,403 | ₩36,751 | ₩34,718 | ₩35,106 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,614 | ₩37,239 | ₩35,113 | ₩36,190 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,530 | ₩38,650 | ₩36,377 | ₩36,417 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,661 | ₩38,916 | ₩37,480 | ₩38,169 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,189 | ₩38,577 | ₩37,045 | ₩37,701 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,069 | ₩37,848 | ₩34,972 | ₩37,607 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,431 | ₩35,842 | ₩33,234 | ₩35,280 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,271 | ₩33,247 | ₩31,776 | ₩32,619 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,485 | ₩32,940 | ₩31,281 | ₩31,321 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,706 | ₩34,097 | ₩32,605 | ₩32,873 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,227 | ₩35,935 | ₩34,705 | ₩35,334 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,169 | ₩36,216 | ₩34,424 | ₩34,478 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,369 | ₩38,744 | ₩36,163 | ₩36,296 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,377 | ₩38,985 | ₩36,296 | ₩37,861 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,772 | ₩35,414 | ₩34,478 | ₩35,267 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,354 | ₩34,732 | ₩32,807 | ₩34,652 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,104 | ₩33,428 | ₩31,870 | ₩33,314 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,033 | ₩33,548 | ₩32,224 | ₩32,485 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,782 | ₩34,097 | ₩33,207 | ₩33,983 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,842 | ₩36,123 | ₩33,555 | ₩33,889 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,079 | ₩38,307 | ₩36,484 | ₩36,698 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,102 | ₩38,383 | ₩35,922 | ₩35,935 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,564 | ₩38,685 | ₩36,216 | ₩38,583 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,641 | ₩36,745 | ₩34,852 | ₩35,962 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,092 | ₩39,600 | ₩36,016 | ₩36,390 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,453 | ₩39,065 | ₩36,925 | ₩38,316 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,861 | ₩38,574 | ₩35,628 | ₩37,754 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,101 | ₩41,044 | ₩37,580 | ₩38,129 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,700 | ₩42,596 | ₩40,924 | ₩41,700 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,670 | ₩41,900 | ₩39,627 | ₩41,726 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,552 | ₩43,037 | ₩40,723 | ₩40,951 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,264 | ₩44,187 | ₩40,589 | ₩41,659 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,108 | ₩40,262 | ₩38,931 | ₩39,707 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,165 | ₩41,084 | ₩38,757 | ₩38,864 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩39,988 | ₩40,362 | ₩37,407 | ₩39,078 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,848 | ₩40,763 | ₩37,674 | ₩38,597 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,552 | ₩42,582 | ₩39,854 | ₩39,948 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,800 | ₩42,582 | ₩39,640 | ₩41,820 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,123 | ₩40,248 | ₩34,906 | ₩39,439 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,121 | ₩40,442 | ₩36,029 | ₩36,631 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,076 | ₩38,196 | ₩33,889 | ₩37,407 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,842 | ₩36,123 | ₩30,666 | ₩31,054 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,855 | ₩36,444 | ₩33,983 | ₩35,601 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,527 | ₩37,701 | ₩34,464 | ₩35,273 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,185 | ₩39,306 | ₩35,889 | ₩36,363 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩38,898 | ₩41,753 | ₩38,898 | ₩39,974 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,453 | ₩42,101 | ₩39,252 | ₩40,228 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,329 | ₩41,205 | ₩38,329 | ₩40,188 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,517 | ₩37,968 | ₩36,236 | ₩37,246 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩33,923 | ₩35,079 | ₩32,137 | ₩34,491 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,346 | ₩37,527 | ₩34,524 | ₩35,360 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,182 | ₩39,199 | ₩36,430 | ₩38,824 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,660 | ₩40,255 | ₩36,995 | ₩38,075 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,499 | ₩41,593 | ₩38,095 | ₩38,570 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩42,943 | ₩43,064 | ₩40,917 | ₩41,659 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,067 | ₩44,876 | ₩42,355 | ₩43,184 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,757 | ₩42,997 | ₩40,028 | ₩42,047 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,104 | ₩44,401 | ₩40,442 | ₩41,071 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,180 | ₩47,865 | ₩44,615 | ₩44,802 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,490 | ₩47,878 | ₩42,422 | ₩44,214 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,005 | ₩50,045 | ₩46,902 | ₩47,504 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,299 | ₩53,188 | ₩49,724 | ₩49,884 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,408 | ₩54,030 | ₩48,279 | ₩50,513 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,626 | ₩53,990 | ₩50,767 | ₩52,372 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,243 | ₩58,805 | ₩53,228 | ₩54,766 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,423 | ₩60,476 | ₩54,044 | ₩56,143 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,638 | ₩62,589 | ₩55,689 | ₩60,543 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,743 | ₩64,141 | ₩59,674 | ₩60,450 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,104 | ₩63,900 | ₩60,677 | ₩62,309 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,202 | ₩65,090 | ₩60,516 | ₩60,944 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,526 | ₩65,986 | ₩61,412 | ₩61,881 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩59,981 | ₩62,837 | ₩59,781 | ₩62,148 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,488 | ₩60,115 | ₩54,672 | ₩57,106 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,696 | ₩56,257 | ₩50,727 | ₩55,461 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,057 | ₩57,160 | ₩51,663 | ₩52,051 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,292 | ₩62,684 | ₩51,275 | ₩56,050 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,127 | ₩55,408 | ₩52,512 | ₩54,759 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,310 | ₩56,310 | ₩50,406 | ₩52,987 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩57,949 | ₩59,915 | ₩55,983 | ₩59,045 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩63,887 | ₩65,077 | ₩59,714 | ₩59,794 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,344 | ₩67,190 | ₩63,699 | ₩64,007 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩62,877 | ₩66,816 | ₩60,195 | ₩64,114 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,067 | ₩66,164 | ₩61,787 | ₩63,231 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,802 | ₩67,839 | ₩62,790 | ₩66,401 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,503 | ₩66,000 | ₩58,417 | ₩65,505 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,723 | ₩65,331 | ₩59,808 | ₩60,369 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,646 | ₩64,863 | ₩60,733 | ₩61,346 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,665 | ₩64,961 | ₩56,571 | ₩64,221 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,807 | ₩52,940 | ₩48,614 | ₩52,853 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,486 | ₩51,877 | ₩47,718 | ₩48,975 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,621 | ₩57,629 | ₩50,285 | ₩52,345 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,259 | ₩59,273 | ₩56,304 | ₩56,919 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,704 | ₩63,913 | ₩59,106 | ₩62,469 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,142 | ₩61,894 | ₩57,414 | ₩60,824 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,631 | ₩60,709 | ₩54,899 | ₩58,751 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,003 | ₩62,375 | ₩51,930 | ₩59,634 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,706 | ₩56,706 | ₩53,856 | ₩55,167 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩57,935 | ₩58,644 | ₩53,709 | ₩55,541 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩53,856 | ₩59,179 | ₩53,509 | ₩59,166 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,814 | ₩53,415 | ₩47,727 | ₩53,335 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩44,989 | ₩48,467 | ₩42,810 | ₩47,651 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,752 | ₩47,009 | ₩44,528 | ₩44,869 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,414 | ₩47,276 | ₩44,401 | ₩45,805 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,211 | ₩43,845 | ₩41,272 | ₩43,712 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,789 | ₩43,920 | ₩40,803 | ₩42,943 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,022 | ₩47,985 | ₩44,548 | ₩45,030 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,112 | ₩51,543 | ₩46,568 | ₩46,782 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,541 | ₩49,844 | ₩46,247 | ₩48,614 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,465 | ₩44,267 | ₩41,873 | ₩43,371 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,070 | ₩45,685 | ₩41,693 | ₩41,887 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,372 | ₩43,532 | ₩40,523 | ₩43,050 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,258 | ₩42,422 | ₩40,442 | ₩42,168 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,713 | ₩41,927 | ₩39,346 | ₩40,242 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,047 | ₩42,515 | ₩39,665 | ₩41,205 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩38,918 | ₩42,689 | ₩38,624 | ₩42,087 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,310 | ₩37,273 | ₩34,183 | ₩36,912 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,280 | ₩37,781 | ₩34,906 | ₩35,120 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,839 | ₩36,644 | ₩33,528 | ₩34,197 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,042 | ₩39,306 | ₩36,577 | ₩37,166 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,501 | ₩34,224 | ₩32,605 | ₩33,675 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,281 | ₩34,999 | ₩33,140 | ₩33,689 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,466 | ₩33,368 | ₩30,252 | ₩32,846 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,498 | ₩34,705 | ₩32,405 | ₩32,752 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,480 | ₩31,816 | ₩28,125 | ₩31,749 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,197 | ₩32,264 | ₩26,748 | ₩27,476 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,036 | ₩34,036 | ₩31,134 | ₩31,776 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩36,945 | ₩36,945 | ₩33,836 | ₩34,391 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩36,912 | ₩38,323 | ₩35,828 | ₩37,941 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,668 | ₩36,791 | ₩34,879 | ₩35,828 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,327 | ₩36,979 | ₩34,986 | ₩36,457 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,507 | ₩35,574 | ₩33,261 | ₩34,678 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,852 | ₩35,925 | ₩33,996 | ₩35,708 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,644 | ₩37,126 | ₩35,574 | ₩35,641 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,644 | ₩37,433 | ₩35,976 | ₩36,791 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,222 | ₩38,891 | ₩36,611 | ₩37,059 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,580 | ₩39,122 | ₩35,835 | ₩36,176 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,805 | ₩37,164 | ₩35,501 | ₩36,751 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,300 | ₩39,352 | ₩37,112 | ₩38,142 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,190 | ₩37,915 | ₩36,109 | ₩36,644 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,488 | ₩36,331 | ₩32,645 | ₩36,149 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,136 | ₩37,995 | ₩33,528 | ₩33,622 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,554 | ₩38,329 | ₩35,528 | ₩37,567 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,310 | ₩38,717 | ₩36,176 | ₩38,316 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,267 | ₩36,016 | ₩33,809 | ₩34,972 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,133 | ₩37,701 | ₩34,678 | ₩37,353 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,791 | ₩37,099 | ₩34,872 | ₩36,470 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩38,931 | ₩39,399 | ₩37,781 | ₩38,316 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,127 | ₩42,368 | ₩38,554 | ₩38,891 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,540 | ₩41,847 | ₩38,731 | ₩41,004 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,008 | ₩40,228 | ₩37,794 | ₩40,121 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,285 | ₩41,847 | ₩37,935 | ₩38,838 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,833 | ₩42,462 | ₩40,874 | ₩42,168 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩41,887 | ₩44,735 | ₩40,523 | ₩42,676 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,805 | ₩46,380 | ₩43,318 | ₩44,882 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩47,972 | ₩50,112 | ₩44,829 | ₩47,183 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,603 | ₩49,791 | ₩46,220 | ₩48,373 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,315 | ₩52,613 | ₩46,982 | ₩48,948 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,339 | ₩53,468 | ₩49,951 | ₩50,112 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩45,872 | ₩52,626 | ₩45,685 | ₩51,168 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,586 | ₩46,922 | ₩39,105 | ₩46,741 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,128 | ₩42,087 | ₩36,938 | ₩37,239 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,734 | ₩48,921 | ₩39,787 | ₩42,181 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,517 | ₩49,122 | ₩45,672 | ₩49,082 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,729 | ₩48,360 | ₩43,625 | ₩46,541 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,771 | ₩50,767 | ₩44,842 | ₩45,310 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,067 | ₩53,348 | ₩49,470 | ₩50,914 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,371 | ₩56,531 | ₩51,959 | ₩53,789 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,162 | ₩56,304 | ₩48,801 | ₩55,301 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,690 | ₩55,648 | ₩47,766 | ₩48,386 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩45,872 | ₩52,158 | ₩44,422 | ₩50,406 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,410 | ₩48,333 | ₩45,310 | ₩46,461 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,587 | ₩50,820 | ₩43,224 | ₩46,889 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,357 | ₩49,817 | ₩44,963 | ₩47,423 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,056 | ₩50,112 | ₩46,166 | ₩50,018 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,282 | ₩49,563 | ₩46,875 | ₩47,103 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,112 | ₩48,480 | ₩46,420 | ₩48,279 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,302 | ₩52,158 | ₩48,587 | ₩49,095 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,022 | ₩52,833 | ₩48,065 | ₩51,101 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,040 | ₩51,244 | ₩42,555 | ₩50,392 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,328 | ₩47,477 | ₩41,539 | ₩42,716 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,459 | ₩42,061 | ₩39,473 | ₩39,533 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩39,894 | ₩40,963 | ₩38,624 | ₩40,469 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩38,951 | ₩41,031 | ₩38,196 | ₩40,389 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,849 | ₩38,035 | ₩32,966 | ₩37,594 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,505 | ₩34,692 | ₩32,418 | ₩32,793 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,611 | ₩35,267 | ₩32,191 | ₩32,204 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,529 | ₩33,394 | ₩31,321 | ₩33,180 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,438 | ₩34,451 | ₩32,044 | ₩32,164 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,745 | ₩35,481 | ₩34,183 | ₩34,397 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,869 | ₩37,019 | ₩34,678 | ₩34,879 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩38,991 | ₩39,399 | ₩37,099 | ₩37,152 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,859 | ₩37,300 | ₩32,537 | ₩37,246 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,760 | ₩33,206 | ₩30,760 | ₩31,963 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,672 | ₩33,354 | ₩29,329 | ₩29,422 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,241 | ₩32,498 | ₩29,623 | ₩32,418 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,259 | ₩37,259 | ₩30,619 | ₩30,733 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,469 | ₩42,515 | ₩37,151 | ₩37,259 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,589 | ₩41,258 | ₩38,677 | ₩41,138 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,064 | ₩43,599 | ₩41,352 | ₩41,445 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,676 | ₩46,622 | ₩42,662 | ₩43,826 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,181 | ₩43,251 | ₩40,683 | ₩42,943 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,575 | ₩42,743 | ₩39,578 | ₩41,753 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,025 | ₩42,382 | ₩38,383 | ₩41,646 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,246 | ₩39,760 | ₩35,922 | ₩39,265 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,249 | ₩40,523 | ₩37,487 | ₩37,514 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,645 | ₩38,697 | ₩34,357 | ₩37,727 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,103 | ₩36,564 | ₩33,769 | ₩36,243 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,458 | ₩33,862 | ₩31,856 | ₩33,354 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,305 | ₩31,763 | ₩28,633 | ₩31,749 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,887 | ₩31,830 | ₩28,152 | ₩31,816 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,413 | ₩28,740 | ₩25,417 | ₩28,205 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,685 | ₩35,574 | ₩28,473 | ₩28,580 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,492 | ₩32,431 | ₩29,957 | ₩30,880 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,777 | ₩31,576 | ₩29,262 | ₩30,546 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,769 | ₩32,993 | ₩30,365 | ₩30,673 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,326 | ₩33,435 | ₩27,483 | ₩31,629 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,016 | ₩34,772 | ₩30,733 | ₩30,840 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,710 | ₩38,891 | ₩34,130 | ₩35,320 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,589 | ₩40,790 | ₩36,965 | ₩38,209 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,024 | ₩44,869 | ₩41,808 | ₩42,047 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,660 | ₩41,753 | ₩37,460 | ₩41,432 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩44,976 | ₩45,337 | ₩41,499 | ₩41,566 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,646 | ₩44,882 | ₩41,392 | ₩44,254 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,151 | ₩45,043 | ₩40,055 | ₩41,539 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,330 | ₩47,637 | ₩43,492 | ₩43,960 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,715 | ₩49,189 | ₩44,869 | ₩46,354 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,648 | ₩47,735 | ₩43,866 | ₩45,404 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,808 | ₩48,574 | ₩44,294 | ₩46,033 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,732 | ₩49,710 | ₩44,976 | ₩45,912 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,073 | ₩46,541 | ₩44,628 | ₩45,939 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,805 | ₩47,785 | ₩44,134 | ₩44,709 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,753 | ₩45,324 | ₩40,977 | ₩44,642 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,521 | ₩45,257 | ₩38,910 | ₩40,951 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,076 | ₩47,290 | ₩42,903 | ₩43,518 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,785 | ₩48,614 | ₩45,310 | ₩48,012 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,808 | ₩48,172 | ₩44,214 | ₩45,792 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,155 | ₩53,763 | ₩48,721 | ₩49,002 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,189 | ₩53,602 | ₩47,624 | ₩50,499 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,565 | ₩50,954 | ₩43,866 | ₩46,862 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,654 | ₩52,599 | ₩45,738 | ₩45,792 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,510 | ₩52,251 | ₩43,906 | ₩45,458 | -8.18% | 1.1억 |
|---|