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 | ₩31,996 | ₩32,348 | ₩30,548 | ₩31,768 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,667 | ₩32,775 | ₩30,353 | ₩31,996 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,936 | ₩33,402 | ₩31,775 | ₩31,943 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,942 | ₩34,733 | ₩33,291 | ₩33,995 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,277 | ₩34,384 | ₩32,493 | ₩33,137 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,694 | ₩36,021 | ₩33,298 | ₩34,049 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,788 | ₩33,190 | ₩31,648 | ₩32,412 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,364 | ₩34,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,681 |
| ₩32,694 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,492 | ₩34,438 | ₩32,775 | ₩34,089 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,344 | ₩34,867 | ₩32,868 | ₩32,909 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,518 | ₩36,866 | ₩34,827 | ₩35,216 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,726 | ₩37,356 | ₩35,223 | ₩36,303 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,651 | ₩38,771 | ₩36,491 | ₩36,531 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,779 | ₩39,038 | ₩37,597 | ₩38,288 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,309 | ₩38,698 | ₩37,161 | ₩37,819 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩36,182 | ₩37,966 | ₩35,082 | ₩37,725 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,539 | ₩35,954 | ₩33,338 | ₩35,391 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,372 | ₩33,351 | ₩31,876 | ₩32,721 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,587 | ₩33,043 | ₩31,379 | ₩31,420 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,808 | ₩34,203 | ₩32,707 | ₩32,976 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,337 | ₩36,048 | ₩34,814 | ₩35,444 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,279 | ₩36,330 | ₩34,532 | ₩34,586 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,490 | ₩38,865 | ₩36,276 | ₩36,410 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,491 | ₩39,107 | ₩36,410 | ₩37,980 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,881 | ₩35,525 | ₩34,586 | ₩35,377 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,459 | ₩34,841 | ₩32,910 | ₩34,760 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,204 | ₩33,533 | ₩31,970 | ₩33,419 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩33,137 | ₩33,653 | ₩32,325 | ₩32,587 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,888 | ₩34,203 | ₩33,311 | ₩34,089 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,954 | ₩36,236 | ₩33,660 | ₩33,995 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,195 | ₩38,427 | ₩36,598 | ₩36,813 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,221 | ₩38,503 | ₩36,035 | ₩36,048 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,679 | ₩38,806 | ₩36,330 | ₩38,704 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,753 | ₩36,860 | ₩34,961 | ₩36,075 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,214 | ₩39,724 | ₩36,128 | ₩36,504 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,571 | ₩39,187 | ₩37,041 | ₩38,436 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,980 | ₩38,695 | ₩35,739 | ₩37,873 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,227 | ₩41,173 | ₩37,698 | ₩38,248 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,830 | ₩42,729 | ₩41,052 | ₩41,830 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,797 | ₩42,031 | ₩39,751 | ₩41,857 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,683 | ₩43,172 | ₩40,851 | ₩41,079 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,400 | ₩44,325 | ₩40,717 | ₩41,790 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,234 | ₩40,388 | ₩39,053 | ₩39,831 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,288 | ₩41,213 | ₩38,879 | ₩38,986 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩40,113 | ₩40,489 | ₩37,524 | ₩39,201 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,966 | ₩40,891 | ₩37,792 | ₩38,718 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,683 | ₩42,716 | ₩39,979 | ₩40,073 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,925 | ₩42,716 | ₩39,764 | ₩41,951 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,236 | ₩40,375 | ₩35,015 | ₩39,563 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,247 | ₩40,569 | ₩36,142 | ₩36,746 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,183 | ₩38,315 | ₩33,995 | ₩37,524 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,954 | ₩36,236 | ₩30,762 | ₩31,151 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,967 | ₩36,558 | ₩34,089 | ₩35,713 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,644 | ₩37,819 | ₩34,572 | ₩35,384 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,308 | ₩39,429 | ₩36,001 | ₩36,477 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩39,020 | ₩41,884 | ₩39,020 | ₩40,100 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,576 | ₩42,233 | ₩39,375 | ₩40,354 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,449 | ₩41,334 | ₩38,449 | ₩40,314 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,632 | ₩38,087 | ₩36,350 | ₩37,363 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩34,029 | ₩35,189 | ₩32,238 | ₩34,599 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,463 | ₩37,644 | ₩34,633 | ₩35,471 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,302 | ₩39,321 | ₩36,544 | ₩38,946 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,784 | ₩40,381 | ₩37,111 | ₩38,194 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,625 | ₩41,723 | ₩38,215 | ₩38,691 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩43,078 | ₩43,199 | ₩41,045 | ₩41,790 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩44,205 | ₩45,016 | ₩42,488 | ₩43,319 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,884 | ₩43,131 | ₩40,153 | ₩42,179 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,239 | ₩44,540 | ₩40,569 | ₩41,200 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,324 | ₩48,015 | ₩44,755 | ₩44,943 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,639 | ₩48,028 | ₩42,555 | ₩44,352 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩48,156 | ₩50,202 | ₩47,049 | ₩47,653 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,456 | ₩53,354 | ₩49,880 | ₩50,041 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,576 | ₩54,199 | ₩48,431 | ₩50,671 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,791 | ₩54,159 | ₩50,926 | ₩52,536 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,425 | ₩58,989 | ₩53,394 | ₩54,937 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,612 | ₩60,666 | ₩54,213 | ₩56,319 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,815 | ₩62,785 | ₩55,863 | ₩60,733 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,940 | ₩64,342 | ₩59,861 | ₩60,639 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩63,302 | ₩64,100 | ₩60,867 | ₩62,504 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,396 | ₩65,294 | ₩60,706 | ₩61,135 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,719 | ₩66,193 | ₩61,605 | ₩62,074 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩60,169 | ₩63,034 | ₩59,968 | ₩62,343 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,662 | ₩60,304 | ₩54,843 | ₩57,285 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,858 | ₩56,433 | ₩50,886 | ₩55,635 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩54,226 | ₩57,339 | ₩51,825 | ₩52,214 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,484 | ₩62,881 | ₩51,436 | ₩56,225 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,300 | ₩55,581 | ₩52,677 | ₩54,931 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,487 | ₩56,487 | ₩50,564 | ₩53,153 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩58,130 | ₩60,102 | ₩56,158 | ₩59,230 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩64,087 | ₩65,281 | ₩59,901 | ₩59,982 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,549 | ₩67,400 | ₩63,899 | ₩64,208 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩63,074 | ₩67,025 | ₩60,384 | ₩64,315 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩66,274 | ₩66,371 | ₩61,981 | ₩63,429 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩67,011 | ₩68,051 | ₩62,987 | ₩66,609 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,693 | ₩66,206 | ₩58,600 | ₩65,710 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,925 | ₩65,536 | ₩59,995 | ₩60,558 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,845 | ₩65,066 | ₩60,923 | ₩61,538 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,842 | ₩65,164 | ₩56,748 | ₩64,422 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,966 | ₩53,106 | ₩48,766 | ₩53,019 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,644 | ₩52,040 | ₩47,867 | ₩49,128 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,802 | ₩57,810 | ₩50,443 | ₩52,509 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,445 | ₩59,458 | ₩56,480 | ₩57,097 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,894 | ₩64,114 | ₩59,291 | ₩62,665 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,330 | ₩62,088 | ₩57,594 | ₩61,015 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,814 | ₩60,899 | ₩55,071 | ₩58,935 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩54,173 | ₩62,571 | ₩52,093 | ₩59,821 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,884 | ₩56,884 | ₩54,025 | ₩55,340 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩58,117 | ₩58,828 | ₩53,877 | ₩55,715 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩54,025 | ₩59,364 | ₩53,676 | ₩59,351 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,967 | ₩53,582 | ₩47,877 | ₩53,502 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩45,130 | ₩48,618 | ₩42,944 | ₩47,800 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,895 | ₩47,156 | ₩44,668 | ₩45,010 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,554 | ₩47,424 | ₩44,540 | ₩45,949 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,346 | ₩43,982 | ₩41,401 | ₩43,849 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,924 | ₩44,057 | ₩40,931 | ₩43,078 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩47,170 | ₩48,136 | ₩44,688 | ₩45,171 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,269 | ₩51,704 | ₩46,713 | ₩46,928 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,687 | ₩50,000 | ₩46,391 | ₩48,766 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,601 | ₩44,406 | ₩42,005 | ₩43,507 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩45,211 | ₩45,828 | ₩41,823 | ₩42,018 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,501 | ₩43,668 | ₩40,650 | ₩43,185 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,387 | ₩42,555 | ₩40,569 | ₩42,300 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,844 | ₩42,058 | ₩39,469 | ₩40,368 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩42,179 | ₩42,649 | ₩39,790 | ₩41,334 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩39,040 | ₩42,823 | ₩38,745 | ₩42,219 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,418 | ₩37,390 | ₩34,291 | ₩37,027 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,391 | ₩37,899 | ₩35,015 | ₩35,230 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,948 | ₩36,759 | ₩33,633 | ₩34,304 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩38,161 | ₩39,429 | ₩36,692 | ₩37,282 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,606 | ₩34,331 | ₩32,707 | ₩33,781 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,385 | ₩35,109 | ₩33,244 | ₩33,794 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,561 | ₩33,472 | ₩30,346 | ₩32,949 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,600 | ₩34,814 | ₩32,506 | ₩32,855 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,569 | ₩31,916 | ₩28,213 | ₩31,849 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,298 | ₩32,365 | ₩26,831 | ₩27,563 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩34,143 | ₩34,143 | ₩31,232 | ₩31,876 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩37,061 | ₩37,061 | ₩33,942 | ₩34,498 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩37,027 | ₩38,443 | ₩35,941 | ₩38,060 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,780 | ₩36,907 | ₩34,988 | ₩35,941 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,438 | ₩37,094 | ₩35,095 | ₩36,571 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,619 | ₩35,686 | ₩33,365 | ₩34,787 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,961 | ₩36,037 | ₩34,103 | ₩35,820 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,759 | ₩37,242 | ₩35,686 | ₩35,753 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,759 | ₩37,551 | ₩36,088 | ₩36,907 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,342 | ₩39,013 | ₩36,725 | ₩37,175 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,698 | ₩39,245 | ₩35,947 | ₩36,289 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,920 | ₩37,281 | ₩35,612 | ₩36,866 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,416 | ₩39,476 | ₩37,229 | ₩38,262 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,303 | ₩38,034 | ₩36,222 | ₩36,759 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,593 | ₩36,445 | ₩32,748 | ₩36,263 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,249 | ₩38,114 | ₩33,633 | ₩33,727 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,671 | ₩38,449 | ₩35,639 | ₩37,685 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,424 | ₩38,838 | ₩36,289 | ₩38,436 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,377 | ₩36,128 | ₩33,915 | ₩35,082 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,243 | ₩37,819 | ₩34,787 | ₩37,470 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,907 | ₩37,215 | ₩34,981 | ₩36,585 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩39,053 | ₩39,523 | ₩37,899 | ₩38,436 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,259 | ₩42,501 | ₩38,675 | ₩39,013 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,664 | ₩41,978 | ₩38,852 | ₩41,133 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩38,127 | ₩40,354 | ₩37,913 | ₩40,247 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,414 | ₩41,978 | ₩38,054 | ₩38,959 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,964 | ₩42,595 | ₩41,002 | ₩42,300 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩42,018 | ₩44,876 | ₩40,650 | ₩42,809 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,949 | ₩46,526 | ₩43,453 | ₩45,023 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩48,122 | ₩50,269 | ₩44,969 | ₩47,331 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,759 | ₩49,947 | ₩46,365 | ₩48,525 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,476 | ₩52,777 | ₩47,129 | ₩49,101 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,497 | ₩53,636 | ₩50,108 | ₩50,269 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩46,016 | ₩52,791 | ₩45,828 | ₩51,328 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,710 | ₩47,069 | ₩39,228 | ₩46,888 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,254 | ₩42,219 | ₩37,054 | ₩37,356 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,887 | ₩49,075 | ₩39,912 | ₩42,313 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,666 | ₩49,276 | ₩45,815 | ₩49,236 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,869 | ₩48,511 | ₩43,762 | ₩46,687 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,927 | ₩50,926 | ₩44,983 | ₩45,452 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩53,233 | ₩53,515 | ₩49,625 | ₩51,074 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,547 | ₩56,708 | ₩52,121 | ₩53,958 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,316 | ₩56,480 | ₩48,954 | ₩55,474 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,852 | ₩55,823 | ₩47,916 | ₩48,538 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩46,016 | ₩52,321 | ₩44,562 | ₩50,564 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,559 | ₩48,484 | ₩45,452 | ₩46,606 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,739 | ₩50,980 | ₩43,360 | ₩47,035 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,505 | ₩49,973 | ₩45,104 | ₩47,572 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩47,203 | ₩50,269 | ₩46,311 | ₩50,175 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,437 | ₩49,719 | ₩47,022 | ₩47,250 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,263 | ₩48,632 | ₩46,566 | ₩48,431 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,463 | ₩52,321 | ₩48,739 | ₩49,249 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩49,175 | ₩52,999 | ₩48,216 | ₩51,261 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩44,178 | ₩51,405 | ₩42,689 | ₩50,550 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,461 | ₩47,626 | ₩41,669 | ₩42,850 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,589 | ₩42,192 | ₩39,596 | ₩39,657 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩40,019 | ₩41,091 | ₩38,745 | ₩40,596 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩39,073 | ₩41,159 | ₩38,315 | ₩40,515 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,955 | ₩38,154 | ₩33,070 | ₩37,712 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,607 | ₩34,800 | ₩32,520 | ₩32,895 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,720 | ₩35,377 | ₩32,292 | ₩32,305 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,628 | ₩33,499 | ₩31,420 | ₩33,284 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,545 | ₩34,559 | ₩32,144 | ₩32,265 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,854 | ₩35,592 | ₩34,291 | ₩34,505 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,981 | ₩37,135 | ₩34,787 | ₩34,988 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩39,113 | ₩39,523 | ₩37,215 | ₩37,269 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,962 | ₩37,416 | ₩32,639 | ₩37,363 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,856 | ₩33,310 | ₩30,856 | ₩32,064 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,775 | ₩33,459 | ₩29,421 | ₩29,515 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,339 | ₩32,600 | ₩29,716 | ₩32,520 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,376 | ₩37,376 | ₩30,715 | ₩30,829 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,596 | ₩42,649 | ₩37,267 | ₩37,376 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,717 | ₩41,387 | ₩38,798 | ₩41,267 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩43,199 | ₩43,735 | ₩41,481 | ₩41,575 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,809 | ₩46,768 | ₩42,796 | ₩43,963 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,313 | ₩43,386 | ₩40,811 | ₩43,078 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,709 | ₩42,877 | ₩39,702 | ₩41,884 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩39,147 | ₩42,514 | ₩38,503 | ₩41,776 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,363 | ₩39,885 | ₩36,035 | ₩39,388 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,369 | ₩40,650 | ₩37,604 | ₩37,631 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,753 | ₩38,818 | ₩34,465 | ₩37,846 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,210 | ₩36,679 | ₩33,875 | ₩36,357 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,560 | ₩33,969 | ₩31,956 | ₩33,459 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,400 | ₩31,862 | ₩28,723 | ₩31,849 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,978 | ₩31,929 | ₩28,240 | ₩31,916 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,502 | ₩28,830 | ₩25,497 | ₩28,294 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,794 | ₩35,686 | ₩28,562 | ₩28,669 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,588 | ₩32,533 | ₩30,051 | ₩30,977 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,870 | ₩31,674 | ₩29,354 | ₩30,641 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,869 | ₩33,097 | ₩30,460 | ₩30,769 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,414 | ₩33,539 | ₩27,569 | ₩31,728 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩34,123 | ₩34,881 | ₩30,829 | ₩30,937 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,832 | ₩39,013 | ₩34,237 | ₩35,431 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,717 | ₩40,918 | ₩37,081 | ₩38,329 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩43,158 | ₩45,010 | ₩41,939 | ₩42,179 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,784 | ₩41,884 | ₩37,577 | ₩41,562 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩45,117 | ₩45,479 | ₩41,629 | ₩41,696 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,776 | ₩45,023 | ₩41,522 | ₩44,393 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,280 | ₩45,184 | ₩40,180 | ₩41,669 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,478 | ₩47,787 | ₩43,628 | ₩44,097 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,861 | ₩49,343 | ₩45,010 | ₩46,499 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,788 | ₩47,885 | ₩44,003 | ₩45,546 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,955 | ₩48,726 | ₩44,433 | ₩46,177 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,875 | ₩49,866 | ₩45,117 | ₩46,056 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩46,217 | ₩46,687 | ₩44,768 | ₩46,083 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,949 | ₩47,934 | ₩44,272 | ₩44,849 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,884 | ₩45,466 | ₩41,106 | ₩44,782 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,661 | ₩45,399 | ₩39,032 | ₩41,079 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩47,223 | ₩47,438 | ₩43,038 | ₩43,655 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,934 | ₩48,766 | ₩45,452 | ₩48,162 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,955 | ₩48,323 | ₩44,352 | ₩45,935 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,315 | ₩53,931 | ₩48,873 | ₩49,155 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,343 | ₩53,770 | ₩47,773 | ₩50,658 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,707 | ₩51,114 | ₩44,003 | ₩47,009 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,806 | ₩52,764 | ₩45,882 | ₩45,935 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,665 | ₩52,415 | ₩44,044 | ₩45,600 | -8.18% | 1.1억 |
|---|