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 | ₩31,989 | ₩32,340 | ₩30,540 | ₩31,761 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,659 | ₩32,766 | ₩30,346 | ₩31,989 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,927 | ₩33,394 | ₩31,767 | ₩31,935 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,933 | ₩34,725 | ₩33,283 | ₩33,987 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,269 | ₩34,376 | ₩32,485 | ₩33,129 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,685 | ₩36,012 | ₩33,290 | ₩34,041 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,780 | ₩33,182 | ₩31,640 | ₩32,404 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,356 | ₩34,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,673 |
| ₩32,686 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,484 | ₩34,430 | ₩32,766 | ₩34,081 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,336 | ₩34,859 | ₩32,860 | ₩32,901 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,509 | ₩36,857 | ₩34,819 | ₩35,208 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,717 | ₩37,347 | ₩35,214 | ₩36,294 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,641 | ₩38,762 | ₩36,482 | ₩36,522 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,769 | ₩39,029 | ₩37,588 | ₩38,279 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,299 | ₩38,688 | ₩37,152 | ₩37,810 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,173 | ₩37,957 | ₩35,073 | ₩37,716 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,530 | ₩35,945 | ₩33,330 | ₩35,382 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,364 | ₩33,343 | ₩31,868 | ₩32,713 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,579 | ₩33,035 | ₩31,372 | ₩31,412 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,800 | ₩34,195 | ₩32,699 | ₩32,968 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,328 | ₩36,039 | ₩34,805 | ₩35,436 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,271 | ₩36,321 | ₩34,524 | ₩34,577 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,480 | ₩38,856 | ₩36,267 | ₩36,401 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,482 | ₩39,097 | ₩36,401 | ₩37,971 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,872 | ₩35,516 | ₩34,577 | ₩35,368 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,451 | ₩34,832 | ₩32,902 | ₩34,752 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,196 | ₩33,524 | ₩31,962 | ₩33,410 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,129 | ₩33,645 | ₩32,317 | ₩32,579 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,880 | ₩34,195 | ₩33,303 | ₩34,081 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,945 | ₩36,227 | ₩33,652 | ₩33,987 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,186 | ₩38,417 | ₩36,589 | ₩36,804 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,212 | ₩38,494 | ₩36,026 | ₩36,039 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,670 | ₩38,797 | ₩36,321 | ₩38,695 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,744 | ₩36,851 | ₩34,953 | ₩36,066 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,204 | ₩39,714 | ₩36,120 | ₩36,495 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,561 | ₩39,178 | ₩37,032 | ₩38,427 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,971 | ₩38,685 | ₩35,731 | ₩37,863 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,217 | ₩41,163 | ₩37,689 | ₩38,239 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,820 | ₩42,718 | ₩41,042 | ₩41,820 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,787 | ₩42,021 | ₩39,741 | ₩41,847 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,672 | ₩43,161 | ₩40,841 | ₩41,069 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,389 | ₩44,315 | ₩40,707 | ₩41,780 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,224 | ₩40,378 | ₩39,043 | ₩39,821 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,278 | ₩41,203 | ₩38,869 | ₩38,976 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,103 | ₩40,479 | ₩37,514 | ₩39,191 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,957 | ₩40,881 | ₩37,783 | ₩38,708 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,672 | ₩42,705 | ₩39,969 | ₩40,063 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,915 | ₩42,705 | ₩39,754 | ₩41,941 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,227 | ₩40,365 | ₩35,006 | ₩39,553 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,237 | ₩40,559 | ₩36,133 | ₩36,737 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,175 | ₩38,306 | ₩33,987 | ₩37,514 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,945 | ₩36,227 | ₩30,755 | ₩31,144 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,959 | ₩36,549 | ₩34,081 | ₩35,704 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,635 | ₩37,810 | ₩34,564 | ₩35,375 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,298 | ₩39,419 | ₩35,992 | ₩36,468 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩39,010 | ₩41,874 | ₩39,010 | ₩40,090 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,567 | ₩42,222 | ₩39,365 | ₩40,344 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,440 | ₩41,324 | ₩38,440 | ₩40,304 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,623 | ₩38,078 | ₩36,341 | ₩37,354 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩34,021 | ₩35,181 | ₩32,230 | ₩34,591 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,454 | ₩37,635 | ₩34,624 | ₩35,462 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,292 | ₩39,312 | ₩36,535 | ₩38,936 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,774 | ₩40,371 | ₩37,101 | ₩38,185 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,615 | ₩41,713 | ₩38,205 | ₩38,681 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩43,067 | ₩43,188 | ₩41,035 | ₩41,780 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,194 | ₩45,005 | ₩42,477 | ₩43,309 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,874 | ₩43,121 | ₩40,143 | ₩42,169 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,228 | ₩44,529 | ₩40,559 | ₩41,189 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,313 | ₩48,003 | ₩44,744 | ₩44,932 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,627 | ₩48,016 | ₩42,544 | ₩44,341 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,144 | ₩50,189 | ₩47,037 | ₩47,641 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,444 | ₩53,341 | ₩49,867 | ₩50,028 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,562 | ₩54,186 | ₩48,419 | ₩50,659 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,778 | ₩54,146 | ₩50,913 | ₩52,523 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,411 | ₩58,974 | ₩53,381 | ₩54,924 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,597 | ₩60,651 | ₩54,200 | ₩56,305 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,802 | ₩62,770 | ₩55,849 | ₩60,718 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,924 | ₩64,326 | ₩59,846 | ₩60,624 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,286 | ₩64,084 | ₩60,852 | ₩62,488 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,381 | ₩65,278 | ₩60,691 | ₩61,120 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,704 | ₩66,177 | ₩61,590 | ₩62,059 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩60,155 | ₩63,018 | ₩59,953 | ₩62,327 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,648 | ₩60,289 | ₩54,830 | ₩57,271 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,846 | ₩56,419 | ₩50,873 | ₩55,621 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,213 | ₩57,325 | ₩51,812 | ₩52,201 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,469 | ₩62,865 | ₩51,423 | ₩56,211 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,286 | ₩55,568 | ₩52,664 | ₩54,917 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,473 | ₩56,473 | ₩50,551 | ₩53,140 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩58,116 | ₩60,088 | ₩56,144 | ₩59,216 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩64,071 | ₩65,265 | ₩59,886 | ₩59,967 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,533 | ₩67,384 | ₩63,883 | ₩64,192 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩63,058 | ₩67,008 | ₩60,369 | ₩64,299 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,257 | ₩66,355 | ₩61,965 | ₩63,414 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,995 | ₩68,034 | ₩62,971 | ₩66,593 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,678 | ₩66,190 | ₩58,585 | ₩65,694 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,909 | ₩65,520 | ₩59,980 | ₩60,544 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,830 | ₩65,050 | ₩60,908 | ₩61,523 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,828 | ₩65,148 | ₩56,734 | ₩64,406 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,954 | ₩53,093 | ₩48,754 | ₩53,006 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,632 | ₩52,027 | ₩47,855 | ₩49,116 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,787 | ₩57,795 | ₩50,431 | ₩52,496 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,430 | ₩59,444 | ₩56,466 | ₩57,083 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,879 | ₩64,098 | ₩59,276 | ₩62,649 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,316 | ₩62,073 | ₩57,579 | ₩61,000 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,800 | ₩60,884 | ₩55,058 | ₩58,921 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,159 | ₩62,555 | ₩52,080 | ₩59,806 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,870 | ₩56,870 | ₩54,012 | ₩55,326 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩58,103 | ₩58,813 | ₩53,864 | ₩55,702 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩54,012 | ₩59,350 | ₩53,663 | ₩59,336 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,955 | ₩53,569 | ₩47,865 | ₩53,489 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,119 | ₩48,607 | ₩42,933 | ₩47,788 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,884 | ₩47,145 | ₩44,657 | ₩44,999 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,543 | ₩47,413 | ₩44,529 | ₩45,937 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,335 | ₩43,971 | ₩41,391 | ₩43,838 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,913 | ₩44,046 | ₩40,921 | ₩43,067 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,158 | ₩48,124 | ₩44,677 | ₩45,160 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,256 | ₩51,691 | ₩46,702 | ₩46,917 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,675 | ₩49,988 | ₩46,380 | ₩48,754 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,590 | ₩44,395 | ₩41,994 | ₩43,496 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,200 | ₩45,817 | ₩41,813 | ₩42,008 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,491 | ₩43,657 | ₩40,640 | ₩43,175 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,377 | ₩42,544 | ₩40,559 | ₩42,289 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,833 | ₩42,048 | ₩39,459 | ₩40,358 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,169 | ₩42,638 | ₩39,780 | ₩41,324 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩39,030 | ₩42,812 | ₩38,735 | ₩42,209 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,410 | ₩37,380 | ₩34,282 | ₩37,018 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,382 | ₩37,890 | ₩35,006 | ₩35,221 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,939 | ₩36,750 | ₩33,625 | ₩34,296 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,152 | ₩39,419 | ₩36,683 | ₩37,273 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,598 | ₩34,322 | ₩32,699 | ₩33,772 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,377 | ₩35,100 | ₩33,236 | ₩33,786 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,553 | ₩33,464 | ₩30,339 | ₩32,941 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,592 | ₩34,805 | ₩32,498 | ₩32,847 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,562 | ₩31,908 | ₩28,206 | ₩31,841 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,290 | ₩32,357 | ₩26,825 | ₩27,556 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,135 | ₩34,135 | ₩31,224 | ₩31,868 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩37,052 | ₩37,052 | ₩33,933 | ₩34,490 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩37,018 | ₩38,433 | ₩35,932 | ₩38,051 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,771 | ₩36,898 | ₩34,980 | ₩35,932 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,429 | ₩37,085 | ₩35,087 | ₩36,562 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,610 | ₩35,677 | ₩33,357 | ₩34,778 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,953 | ₩36,028 | ₩34,094 | ₩35,811 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,750 | ₩37,233 | ₩35,677 | ₩35,744 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,750 | ₩37,541 | ₩36,079 | ₩36,898 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,333 | ₩39,003 | ₩36,716 | ₩37,166 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,689 | ₩39,235 | ₩35,939 | ₩36,281 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,911 | ₩37,272 | ₩35,603 | ₩36,857 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,407 | ₩39,466 | ₩37,219 | ₩38,252 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,294 | ₩38,024 | ₩36,213 | ₩36,750 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,585 | ₩36,436 | ₩32,740 | ₩36,254 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,240 | ₩38,105 | ₩33,625 | ₩33,719 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,662 | ₩38,440 | ₩35,630 | ₩37,675 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,415 | ₩38,829 | ₩36,281 | ₩38,427 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,368 | ₩36,120 | ₩33,907 | ₩35,073 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,234 | ₩37,810 | ₩34,778 | ₩37,461 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,898 | ₩37,206 | ₩34,973 | ₩36,576 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩39,043 | ₩39,513 | ₩37,890 | ₩38,427 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,249 | ₩42,490 | ₩38,665 | ₩39,003 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,654 | ₩41,967 | ₩38,842 | ₩41,122 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,118 | ₩40,344 | ₩37,903 | ₩40,237 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,404 | ₩41,967 | ₩38,044 | ₩38,950 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,954 | ₩42,584 | ₩40,992 | ₩42,289 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩42,008 | ₩44,864 | ₩40,640 | ₩42,799 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,937 | ₩46,514 | ₩43,443 | ₩45,012 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩48,110 | ₩50,256 | ₩44,958 | ₩47,319 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,747 | ₩49,934 | ₩46,353 | ₩48,513 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,463 | ₩52,764 | ₩47,118 | ₩49,089 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,484 | ₩53,623 | ₩50,095 | ₩50,256 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩46,005 | ₩52,778 | ₩45,817 | ₩51,316 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,701 | ₩47,057 | ₩39,218 | ₩46,876 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,244 | ₩42,209 | ₩37,045 | ₩37,347 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,875 | ₩49,063 | ₩39,902 | ₩42,303 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,654 | ₩49,264 | ₩45,803 | ₩49,224 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,858 | ₩48,499 | ₩43,751 | ₩46,675 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,914 | ₩50,913 | ₩44,972 | ₩45,441 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,220 | ₩53,502 | ₩49,612 | ₩51,061 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,533 | ₩56,694 | ₩52,109 | ₩53,945 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,304 | ₩56,466 | ₩48,942 | ₩55,460 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,839 | ₩55,809 | ₩47,904 | ₩48,526 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩46,005 | ₩52,308 | ₩44,551 | ₩50,551 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,547 | ₩48,472 | ₩45,441 | ₩46,595 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,727 | ₩50,967 | ₩43,349 | ₩47,024 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,493 | ₩49,961 | ₩45,092 | ₩47,560 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,192 | ₩50,256 | ₩46,300 | ₩50,162 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,425 | ₩49,706 | ₩47,010 | ₩47,238 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,251 | ₩48,620 | ₩46,554 | ₩48,419 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,450 | ₩52,308 | ₩48,727 | ₩49,237 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,163 | ₩52,986 | ₩48,204 | ₩51,249 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,167 | ₩51,392 | ₩42,678 | ₩50,538 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,450 | ₩47,614 | ₩41,659 | ₩42,839 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,578 | ₩42,182 | ₩39,587 | ₩39,647 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩40,009 | ₩41,081 | ₩38,735 | ₩40,586 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩39,064 | ₩41,149 | ₩38,306 | ₩40,505 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,947 | ₩38,145 | ₩33,062 | ₩37,702 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,599 | ₩34,792 | ₩32,512 | ₩32,887 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,711 | ₩35,368 | ₩32,284 | ₩32,297 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,620 | ₩33,491 | ₩31,412 | ₩33,276 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,537 | ₩34,550 | ₩32,136 | ₩32,257 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,845 | ₩35,583 | ₩34,282 | ₩34,497 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,972 | ₩37,126 | ₩34,778 | ₩34,980 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,104 | ₩39,513 | ₩37,206 | ₩37,260 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,954 | ₩37,407 | ₩32,631 | ₩37,354 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,849 | ₩33,302 | ₩30,849 | ₩32,056 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,766 | ₩33,451 | ₩29,413 | ₩29,507 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,331 | ₩32,592 | ₩29,708 | ₩32,512 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,367 | ₩37,367 | ₩30,708 | ₩30,822 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,586 | ₩42,638 | ₩37,258 | ₩37,367 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,707 | ₩41,377 | ₩38,789 | ₩41,257 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,188 | ₩43,724 | ₩41,471 | ₩41,565 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,799 | ₩46,757 | ₩42,786 | ₩43,952 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,303 | ₩43,376 | ₩40,801 | ₩43,067 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,698 | ₩42,866 | ₩39,693 | ₩41,874 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,137 | ₩42,504 | ₩38,494 | ₩41,766 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,354 | ₩39,875 | ₩36,026 | ₩39,379 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,359 | ₩40,640 | ₩37,595 | ₩37,622 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,745 | ₩38,809 | ₩34,456 | ₩37,836 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,202 | ₩36,670 | ₩33,866 | ₩36,348 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,552 | ₩33,960 | ₩31,948 | ₩33,451 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,392 | ₩31,854 | ₩28,716 | ₩31,841 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,971 | ₩31,922 | ₩28,233 | ₩31,908 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,495 | ₩28,823 | ₩25,490 | ₩28,287 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,785 | ₩35,677 | ₩28,555 | ₩28,662 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,580 | ₩32,525 | ₩30,044 | ₩30,969 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,863 | ₩31,667 | ₩29,346 | ₩30,634 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,861 | ₩33,088 | ₩30,453 | ₩30,761 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,407 | ₩33,531 | ₩27,562 | ₩31,720 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,114 | ₩34,872 | ₩30,822 | ₩30,929 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,822 | ₩39,003 | ₩34,228 | ₩35,422 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,707 | ₩40,908 | ₩37,072 | ₩38,319 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,148 | ₩44,999 | ₩41,929 | ₩42,169 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,774 | ₩41,874 | ₩37,568 | ₩41,552 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩45,106 | ₩45,468 | ₩41,619 | ₩41,686 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,766 | ₩45,012 | ₩41,511 | ₩44,382 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,270 | ₩45,173 | ₩40,170 | ₩41,659 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,466 | ₩47,775 | ₩43,617 | ₩44,087 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,850 | ₩49,331 | ₩44,999 | ₩46,487 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,777 | ₩47,873 | ₩43,993 | ₩45,535 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,943 | ₩48,714 | ₩44,422 | ₩46,165 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,864 | ₩49,854 | ₩45,106 | ₩46,045 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,206 | ₩46,675 | ₩44,757 | ₩46,072 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,937 | ₩47,923 | ₩44,261 | ₩44,838 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,874 | ₩45,455 | ₩41,096 | ₩44,771 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,650 | ₩45,388 | ₩39,022 | ₩41,069 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,212 | ₩47,426 | ₩43,027 | ₩43,644 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,923 | ₩48,754 | ₩45,441 | ₩48,151 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,943 | ₩48,311 | ₩44,341 | ₩45,924 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,302 | ₩53,918 | ₩48,861 | ₩49,143 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,331 | ₩53,757 | ₩47,762 | ₩50,645 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,696 | ₩51,101 | ₩43,993 | ₩46,997 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,794 | ₩52,751 | ₩45,870 | ₩45,924 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,653 | ₩52,402 | ₩44,033 | ₩45,589 | -8.18% | 1.1억 |
|---|