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 | ₩31,986 | ₩32,338 | ₩30,538 | ₩31,758 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,657 | ₩32,764 | ₩30,343 | ₩31,986 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,925 | ₩33,392 | ₩31,765 | ₩31,933 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,931 | ₩34,722 | ₩33,280 | ₩33,984 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,266 | ₩34,373 | ₩32,482 | ₩33,126 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,683 | ₩36,010 | ₩33,287 | ₩34,038 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,777 | ₩33,180 | ₩31,637 | ₩32,402 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,353 | ₩34,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,670 |
| ₩32,684 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,482 | ₩34,427 | ₩32,764 | ₩34,078 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,333 | ₩34,856 | ₩32,858 | ₩32,898 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,506 | ₩36,855 | ₩34,816 | ₩35,205 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,715 | ₩37,344 | ₩35,212 | ₩36,291 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,638 | ₩38,759 | ₩36,479 | ₩36,519 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,767 | ₩39,026 | ₩37,585 | ₩38,276 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,296 | ₩38,685 | ₩37,150 | ₩37,807 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,171 | ₩37,954 | ₩35,071 | ₩37,713 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,528 | ₩35,943 | ₩33,327 | ₩35,379 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,362 | ₩33,341 | ₩31,865 | ₩32,710 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,576 | ₩33,032 | ₩31,369 | ₩31,409 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,798 | ₩34,192 | ₩32,697 | ₩32,965 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,326 | ₩36,036 | ₩34,803 | ₩35,433 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,268 | ₩36,318 | ₩34,521 | ₩34,575 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,477 | ₩38,853 | ₩36,264 | ₩36,399 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,479 | ₩39,094 | ₩36,399 | ₩37,968 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,870 | ₩35,513 | ₩34,575 | ₩35,366 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,448 | ₩34,829 | ₩32,900 | ₩34,749 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,194 | ₩33,522 | ₩31,959 | ₩33,408 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,126 | ₩33,642 | ₩32,315 | ₩32,576 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,877 | ₩34,192 | ₩33,301 | ₩34,078 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,943 | ₩36,224 | ₩33,649 | ₩33,984 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,183 | ₩38,414 | ₩36,586 | ₩36,801 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,209 | ₩38,491 | ₩36,023 | ₩36,036 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,667 | ₩38,794 | ₩36,318 | ₩38,692 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,741 | ₩36,848 | ₩34,950 | ₩36,063 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,202 | ₩39,711 | ₩36,117 | ₩36,492 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,559 | ₩39,175 | ₩37,029 | ₩38,424 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,968 | ₩38,683 | ₩35,728 | ₩37,860 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,214 | ₩41,160 | ₩37,686 | ₩38,236 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,817 | ₩42,715 | ₩41,039 | ₩41,817 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,784 | ₩42,018 | ₩39,738 | ₩41,844 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,669 | ₩43,158 | ₩40,838 | ₩41,066 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,386 | ₩44,311 | ₩40,704 | ₩41,777 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,221 | ₩40,375 | ₩39,041 | ₩39,818 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,275 | ₩41,200 | ₩38,866 | ₩38,974 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,100 | ₩40,476 | ₩37,512 | ₩39,188 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,954 | ₩40,878 | ₩37,780 | ₩38,705 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,669 | ₩42,702 | ₩39,966 | ₩40,060 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,912 | ₩42,702 | ₩39,751 | ₩41,937 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,224 | ₩40,362 | ₩35,004 | ₩39,550 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,234 | ₩40,556 | ₩36,130 | ₩36,734 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,172 | ₩38,303 | ₩33,984 | ₩37,512 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,943 | ₩36,224 | ₩30,752 | ₩31,141 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,956 | ₩36,546 | ₩34,078 | ₩35,701 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,632 | ₩37,807 | ₩34,561 | ₩35,373 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,295 | ₩39,416 | ₩35,989 | ₩36,466 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩39,007 | ₩41,870 | ₩39,007 | ₩40,087 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,564 | ₩42,219 | ₩39,362 | ₩40,341 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,437 | ₩41,321 | ₩38,437 | ₩40,301 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,620 | ₩38,075 | ₩36,338 | ₩37,351 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩34,018 | ₩35,178 | ₩32,228 | ₩34,588 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,451 | ₩37,632 | ₩34,622 | ₩35,460 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,290 | ₩39,309 | ₩36,533 | ₩38,933 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,772 | ₩40,368 | ₩37,099 | ₩38,182 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,612 | ₩41,709 | ₩38,202 | ₩38,678 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩43,064 | ₩43,185 | ₩41,032 | ₩41,777 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,191 | ₩45,002 | ₩42,474 | ₩43,305 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,871 | ₩43,118 | ₩40,140 | ₩42,165 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,225 | ₩44,526 | ₩40,556 | ₩41,186 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,310 | ₩47,999 | ₩44,740 | ₩44,928 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,624 | ₩48,013 | ₩42,541 | ₩44,338 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,140 | ₩50,185 | ₩47,034 | ₩47,637 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,440 | ₩53,337 | ₩49,864 | ₩50,025 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,558 | ₩54,182 | ₩48,415 | ₩50,655 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,774 | ₩54,142 | ₩50,910 | ₩52,519 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,407 | ₩58,970 | ₩53,377 | ₩54,920 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,593 | ₩60,646 | ₩54,195 | ₩56,301 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,797 | ₩62,765 | ₩55,845 | ₩60,713 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,920 | ₩64,321 | ₩59,842 | ₩60,620 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,282 | ₩64,080 | ₩60,848 | ₩62,484 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,376 | ₩65,273 | ₩60,687 | ₩61,116 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,699 | ₩66,172 | ₩61,585 | ₩62,055 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩60,150 | ₩63,013 | ₩59,949 | ₩62,323 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,644 | ₩60,284 | ₩54,826 | ₩57,267 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,842 | ₩56,415 | ₩50,869 | ₩55,617 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,209 | ₩57,320 | ₩51,808 | ₩52,197 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,464 | ₩62,861 | ₩51,419 | ₩56,207 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,282 | ₩55,563 | ₩52,660 | ₩54,913 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,469 | ₩56,469 | ₩50,548 | ₩53,136 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩58,112 | ₩60,083 | ₩56,140 | ₩59,211 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩64,066 | ₩65,260 | ₩59,882 | ₩59,962 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,528 | ₩67,379 | ₩63,878 | ₩64,187 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩63,054 | ₩67,003 | ₩60,365 | ₩64,294 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,252 | ₩66,350 | ₩61,961 | ₩63,409 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,990 | ₩68,029 | ₩62,967 | ₩66,588 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,673 | ₩66,185 | ₩58,581 | ₩65,689 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,904 | ₩65,515 | ₩59,976 | ₩60,539 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,825 | ₩65,045 | ₩60,904 | ₩61,518 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,824 | ₩65,143 | ₩56,730 | ₩64,402 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,950 | ₩53,089 | ₩48,750 | ₩53,002 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,628 | ₩52,023 | ₩47,852 | ₩49,113 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,783 | ₩57,791 | ₩50,427 | ₩52,492 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,426 | ₩59,439 | ₩56,462 | ₩57,079 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,874 | ₩64,093 | ₩59,272 | ₩62,645 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,311 | ₩62,068 | ₩57,575 | ₩60,995 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,796 | ₩60,880 | ₩55,054 | ₩58,916 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,155 | ₩62,551 | ₩52,076 | ₩59,801 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,866 | ₩56,866 | ₩54,008 | ₩55,322 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩58,098 | ₩58,809 | ₩53,860 | ₩55,698 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩54,008 | ₩59,345 | ₩53,659 | ₩59,332 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,952 | ₩53,565 | ₩47,861 | ₩53,485 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,116 | ₩48,603 | ₩42,930 | ₩47,785 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,880 | ₩47,141 | ₩44,653 | ₩44,995 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,539 | ₩47,409 | ₩44,526 | ₩45,934 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,332 | ₩43,968 | ₩41,388 | ₩43,835 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,910 | ₩44,043 | ₩40,918 | ₩43,064 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,154 | ₩48,120 | ₩44,673 | ₩45,156 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,253 | ₩51,688 | ₩46,698 | ₩46,913 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,672 | ₩49,984 | ₩46,377 | ₩48,750 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,587 | ₩44,392 | ₩41,991 | ₩43,493 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,196 | ₩45,813 | ₩41,810 | ₩42,005 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,488 | ₩43,654 | ₩40,637 | ₩43,171 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,374 | ₩42,541 | ₩40,556 | ₩42,286 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,830 | ₩42,045 | ₩39,456 | ₩40,355 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,165 | ₩42,635 | ₩39,777 | ₩41,321 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩39,027 | ₩42,809 | ₩38,732 | ₩42,206 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,407 | ₩37,378 | ₩34,280 | ₩37,015 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,379 | ₩37,887 | ₩35,004 | ₩35,218 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,937 | ₩36,747 | ₩33,622 | ₩34,293 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,149 | ₩39,416 | ₩36,680 | ₩37,270 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,596 | ₩34,320 | ₩32,697 | ₩33,770 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,374 | ₩35,098 | ₩33,233 | ₩33,783 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,551 | ₩33,461 | ₩30,337 | ₩32,938 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,590 | ₩34,803 | ₩32,496 | ₩32,845 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,560 | ₩31,906 | ₩28,204 | ₩31,839 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,288 | ₩32,355 | ₩26,823 | ₩27,554 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,132 | ₩34,132 | ₩31,222 | ₩31,865 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩37,049 | ₩37,049 | ₩33,931 | ₩34,487 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩37,015 | ₩38,430 | ₩35,929 | ₩38,048 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,768 | ₩36,895 | ₩34,977 | ₩35,929 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,426 | ₩37,083 | ₩35,084 | ₩36,559 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,607 | ₩35,674 | ₩33,354 | ₩34,776 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,950 | ₩36,026 | ₩34,092 | ₩35,808 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,747 | ₩37,230 | ₩35,674 | ₩35,741 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,747 | ₩37,539 | ₩36,077 | ₩36,895 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,330 | ₩39,000 | ₩36,714 | ₩37,163 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,686 | ₩39,232 | ₩35,936 | ₩36,278 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,908 | ₩37,269 | ₩35,601 | ₩36,855 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,404 | ₩39,463 | ₩37,217 | ₩38,249 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,291 | ₩38,021 | ₩36,211 | ₩36,747 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,582 | ₩36,433 | ₩32,737 | ₩36,251 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,238 | ₩38,102 | ₩33,622 | ₩33,716 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,659 | ₩38,437 | ₩35,627 | ₩37,673 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,412 | ₩38,826 | ₩36,278 | ₩38,424 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,366 | ₩36,117 | ₩33,904 | ₩35,071 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,232 | ₩37,807 | ₩34,776 | ₩37,458 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,895 | ₩37,203 | ₩34,970 | ₩36,573 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩39,041 | ₩39,510 | ₩37,887 | ₩38,424 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,246 | ₩42,487 | ₩38,662 | ₩39,000 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,651 | ₩41,964 | ₩38,839 | ₩41,119 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,115 | ₩40,341 | ₩37,901 | ₩40,234 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,401 | ₩41,964 | ₩38,041 | ₩38,947 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,951 | ₩42,581 | ₩40,989 | ₩42,286 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩42,005 | ₩44,861 | ₩40,637 | ₩42,796 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,934 | ₩46,511 | ₩43,440 | ₩45,009 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩48,107 | ₩50,253 | ₩44,955 | ₩47,315 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,743 | ₩49,931 | ₩46,350 | ₩48,509 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,460 | ₩52,760 | ₩47,114 | ₩49,086 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,481 | ₩53,619 | ₩50,092 | ₩50,253 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩46,001 | ₩52,774 | ₩45,813 | ₩51,312 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,698 | ₩47,054 | ₩39,215 | ₩46,873 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,241 | ₩42,206 | ₩37,042 | ₩37,344 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,871 | ₩49,059 | ₩39,899 | ₩42,300 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,651 | ₩49,260 | ₩45,800 | ₩49,220 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,854 | ₩48,496 | ₩43,748 | ₩46,672 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,911 | ₩50,910 | ₩44,968 | ₩45,438 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,216 | ₩53,498 | ₩49,609 | ₩51,057 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,529 | ₩56,690 | ₩52,105 | ₩53,941 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,300 | ₩56,462 | ₩48,938 | ₩55,456 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,835 | ₩55,805 | ₩47,900 | ₩48,522 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩46,001 | ₩52,304 | ₩44,547 | ₩50,548 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,543 | ₩48,469 | ₩45,438 | ₩46,591 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,724 | ₩50,963 | ₩43,346 | ₩47,020 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,490 | ₩49,957 | ₩45,089 | ₩47,557 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,188 | ₩50,253 | ₩46,296 | ₩50,159 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,421 | ₩49,703 | ₩47,007 | ₩47,235 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,248 | ₩48,616 | ₩46,551 | ₩48,415 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,446 | ₩52,304 | ₩48,724 | ₩49,233 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,159 | ₩52,982 | ₩48,201 | ₩51,245 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,164 | ₩51,388 | ₩42,675 | ₩50,534 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,447 | ₩47,610 | ₩41,656 | ₩42,836 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,575 | ₩42,179 | ₩39,584 | ₩39,644 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩40,006 | ₩41,078 | ₩38,732 | ₩40,583 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩39,061 | ₩41,146 | ₩38,303 | ₩40,502 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,944 | ₩38,142 | ₩33,059 | ₩37,699 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,596 | ₩34,789 | ₩32,509 | ₩32,885 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,709 | ₩35,366 | ₩32,281 | ₩32,295 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,617 | ₩33,488 | ₩31,409 | ₩33,274 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,534 | ₩34,548 | ₩32,134 | ₩32,254 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,843 | ₩35,580 | ₩34,280 | ₩34,494 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,969 | ₩37,123 | ₩34,776 | ₩34,977 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,101 | ₩39,510 | ₩37,203 | ₩37,257 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,952 | ₩37,404 | ₩32,629 | ₩37,351 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,846 | ₩33,299 | ₩30,846 | ₩32,053 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,764 | ₩33,448 | ₩29,411 | ₩29,505 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,329 | ₩32,590 | ₩29,706 | ₩32,509 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,364 | ₩37,364 | ₩30,705 | ₩30,819 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,583 | ₩42,635 | ₩37,256 | ₩37,364 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,704 | ₩41,374 | ₩38,786 | ₩41,253 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,185 | ₩43,721 | ₩41,468 | ₩41,562 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,796 | ₩46,753 | ₩42,782 | ₩43,949 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,300 | ₩43,372 | ₩40,797 | ₩43,064 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,695 | ₩42,863 | ₩39,690 | ₩41,870 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,134 | ₩42,501 | ₩38,491 | ₩41,763 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,351 | ₩39,872 | ₩36,023 | ₩39,376 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,357 | ₩40,637 | ₩37,592 | ₩37,619 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,742 | ₩38,806 | ₩34,454 | ₩37,834 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,199 | ₩36,667 | ₩33,864 | ₩36,345 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,549 | ₩33,958 | ₩31,946 | ₩33,448 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,390 | ₩31,852 | ₩28,714 | ₩31,839 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,969 | ₩31,919 | ₩28,231 | ₩31,906 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,493 | ₩28,821 | ₩25,488 | ₩28,285 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,782 | ₩35,674 | ₩28,553 | ₩28,660 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,578 | ₩32,523 | ₩30,042 | ₩30,967 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,860 | ₩31,664 | ₩29,344 | ₩30,632 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,859 | ₩33,086 | ₩30,451 | ₩30,759 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,405 | ₩33,529 | ₩27,560 | ₩31,718 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,112 | ₩34,870 | ₩30,819 | ₩30,927 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,819 | ₩39,000 | ₩34,226 | ₩35,420 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,704 | ₩40,905 | ₩37,069 | ₩38,316 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,144 | ₩44,995 | ₩41,925 | ₩42,165 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,772 | ₩41,870 | ₩37,565 | ₩41,549 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩45,103 | ₩45,465 | ₩41,616 | ₩41,683 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,763 | ₩45,009 | ₩41,508 | ₩44,378 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,267 | ₩45,170 | ₩40,167 | ₩41,656 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,463 | ₩47,771 | ₩43,614 | ₩44,083 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,846 | ₩49,327 | ₩44,995 | ₩46,484 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,774 | ₩47,869 | ₩43,989 | ₩45,532 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,940 | ₩48,710 | ₩44,419 | ₩46,162 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,860 | ₩49,850 | ₩45,103 | ₩46,041 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,202 | ₩46,672 | ₩44,754 | ₩46,068 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,934 | ₩47,919 | ₩44,258 | ₩44,834 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,870 | ₩45,451 | ₩41,093 | ₩44,767 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,647 | ₩45,384 | ₩39,019 | ₩41,066 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,208 | ₩47,423 | ₩43,024 | ₩43,641 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,919 | ₩48,750 | ₩45,438 | ₩48,147 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,940 | ₩48,308 | ₩44,338 | ₩45,921 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,299 | ₩53,914 | ₩48,858 | ₩49,139 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,327 | ₩53,753 | ₩47,758 | ₩50,641 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,693 | ₩51,097 | ₩43,989 | ₩46,994 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,791 | ₩52,747 | ₩45,867 | ₩45,921 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,649 | ₩52,398 | ₩44,030 | ₩45,585 | -8.18% | 1.1억 |
|---|