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 | ₩31,834 | ₩32,183 | ₩30,392 | ₩31,607 | -0.71% | 2358.5만 |
| 2026.10.08 | ₩32,501 | ₩32,608 | ₩30,199 | ₩31,834 | -2.05% | 5549.5만 |
| 2026.10.07 | ₩32,768 | ₩33,233 | ₩31,614 | ₩31,780 | -3.01% | 4876.3만 |
| 2026.10.06 | ₩33,769 | ₩34,557 | ₩33,122 | ₩33,823 | +0.16% | 2269.1만 |
| 2026.10.05 | ₩34,103 | ₩34,210 | ₩32,328 | ₩32,968 | -3.33% | 2386.1만 |
| 2026.10.02 | ₩33,522 | ₩35,838 | ₩33,128 | ₩33,876 | +1.06% | 2639.4만 |
| 2026.10.01 | ₩32,621 | ₩33,022 | ₩31,487 | ₩32,248 | -1.15% | 1733.4만 |
| 2026.09.30 | ₩34,190 | ₩34,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,515 |
| ₩32,528 |
| -4.86% |
| 1550.2만 |
| 2026.09.29 | ₩33,322 | ₩34,263 | ₩32,608 | ₩33,916 | +1.78% | 1600.9만 |
|---|
| 2026.09.28 | ₩34,170 | ₩34,690 | ₩32,701 | ₩32,741 | -4.18% | 1499.3만 |
|---|
| 2026.09.25 | ₩36,332 | ₩36,679 | ₩34,650 | ₩35,037 | -3.56% | 1400.9만 |
|---|
| 2026.09.24 | ₩35,544 | ₩37,166 | ₩35,044 | ₩36,118 | +1.61% | 1317.4만 |
|---|
| 2026.09.23 | ₩38,454 | ₩38,574 | ₩36,305 | ₩36,345 | -5.48% | 1372.6만 |
|---|
| 2026.09.22 | ₩37,587 | ₩38,840 | ₩37,406 | ₩38,094 | +1.35% | 1308.9만 |
|---|
| 2026.09.21 | ₩38,114 | ₩38,501 | ₩36,973 | ₩37,627 | -1.28% | 1822.2만 |
|---|
| 2026.09.18 | ₩35,998 | ₩37,773 | ₩34,904 | ₩37,533 | +4.26% | 2387.6만 |
|---|
| 2026.09.17 | ₩34,363 | ₩35,771 | ₩33,169 | ₩35,211 | +2.47% | 2400.3만 |
|---|
| 2026.09.16 | ₩32,208 | ₩33,182 | ₩31,714 | ₩32,555 | +1.08% | 1903.4만 |
|---|
| 2026.09.15 | ₩32,421 | ₩32,875 | ₩31,220 | ₩31,260 | -3.58% | 1354.4만 |
|---|
| 2026.09.14 | ₩32,641 | ₩34,029 | ₩32,541 | ₩32,808 | +0.51% | 1497.7만 |
|---|
| 2026.09.11 | ₩35,157 | ₩35,865 | ₩34,637 | ₩35,264 | +0.30% | 1008.5만 |
|---|
| 2026.09.10 | ₩35,100 | ₩36,145 | ₩34,356 | ₩34,410 | -1.97% | 1204.9만 |
|---|
| 2026.09.09 | ₩38,294 | ₩38,668 | ₩36,092 | ₩36,225 | -5.40% | 1178.6만 |
|---|
| 2026.09.08 | ₩36,305 | ₩38,908 | ₩36,225 | ₩37,787 | +4.08% | 1999.3만 |
|---|
| 2026.09.04 | ₩34,704 | ₩35,344 | ₩34,410 | ₩35,197 | +1.42% | 1346.8만 |
|---|
| 2026.09.03 | ₩33,289 | ₩34,663 | ₩32,743 | ₩34,583 | +3.89% | 1596.7만 |
|---|
| 2026.09.02 | ₩32,041 | ₩33,362 | ₩31,807 | ₩33,249 | +3.77% | 1688.1만 |
|---|
| 2026.09.01 | ₩32,968 | ₩33,482 | ₩32,161 | ₩32,421 | -1.66% | 1517.1만 |
|---|
| 2026.08.31 | ₩33,716 | ₩34,029 | ₩33,142 | ₩33,916 | +0.59% | 1202만 |
|---|
| 2026.08.28 | ₩35,771 | ₩36,052 | ₩33,489 | ₩33,823 | -5.45% | 1979.1만 |
|---|
| 2026.08.27 | ₩37,006 | ₩38,231 | ₩36,412 | ₩36,626 | -1.03% | 1612.5만 |
|---|
| 2026.08.26 | ₩38,027 | ₩38,307 | ₩35,851 | ₩35,865 | -5.69% | 1331.2만 |
|---|
| 2026.08.25 | ₩36,492 | ₩38,609 | ₩36,145 | ₩38,508 | +5.52% | 1330.2만 |
|---|
| 2026.08.24 | ₩35,571 | ₩36,672 | ₩34,784 | ₩35,891 | +0.90% | 1173.9만 |
|---|
| 2026.08.21 | ₩39,015 | ₩39,522 | ₩35,945 | ₩36,319 | -6.91% | 1794.2만 |
|---|
| 2026.08.20 | ₩37,380 | ₩38,988 | ₩36,852 | ₩38,241 | +2.30% | 1396.9만 |
|---|
| 2026.08.19 | ₩37,787 | ₩38,498 | ₩35,558 | ₩37,680 | -0.28% | 1772만 |
|---|
| 2026.08.18 | ₩40,022 | ₩40,963 | ₩37,506 | ₩38,054 | -4.92% | 1809.3만 |
|---|
| 2026.08.17 | ₩41,618 | ₩42,512 | ₩40,843 | ₩41,618 | 0.00% | 1358.3만 |
|---|
| 2026.08.14 | ₩40,590 | ₩41,818 | ₩39,549 | ₩41,644 | +2.60% | 1807.7만 |
|---|
| 2026.08.13 | ₩41,471 | ₩42,952 | ₩40,643 | ₩40,870 | -1.45% | 1611.8만 |
|---|
| 2026.08.12 | ₩43,179 | ₩44,100 | ₩40,510 | ₩41,577 | -3.71% | 1870.6만 |
|---|
| 2026.08.11 | ₩40,029 | ₩40,183 | ₩38,855 | ₩39,629 | -1.00% | 1216.5만 |
|---|
| 2026.08.10 | ₩39,088 | ₩41,004 | ₩38,681 | ₩38,788 | -0.77% | 1554.1만 |
|---|
| 2026.08.07 | ₩39,909 | ₩40,283 | ₩37,333 | ₩39,001 | -2.27% | 1298.9만 |
|---|
| 2026.08.06 | ₩37,773 | ₩40,683 | ₩37,600 | ₩38,521 | +1.98% | 1258.3만 |
|---|
| 2026.08.05 | ₩41,471 | ₩42,498 | ₩39,776 | ₩39,869 | -3.86% | 1475.9만 |
|---|
| 2026.08.04 | ₩39,722 | ₩42,498 | ₩39,562 | ₩41,738 | +5.07% | 2082.7만 |
|---|
| 2026.08.03 | ₩36,052 | ₩40,169 | ₩34,837 | ₩39,362 | +9.18% | 2138.2만 |
|---|
| 2026.07.31 | ₩40,043 | ₩40,363 | ₩35,958 | ₩36,559 | -8.70% | 2202만 |
|---|
| 2026.07.30 | ₩34,009 | ₩38,120 | ₩33,823 | ₩37,333 | +9.77% | 2599.5만 |
|---|
| 2026.07.29 | ₩35,771 | ₩36,052 | ₩30,606 | ₩30,993 | -13.36% | 3168.7만 |
|---|
| 2026.07.28 | ₩35,785 | ₩36,372 | ₩33,916 | ₩35,531 | -0.71% | 4085.1만 |
|---|
| 2026.07.27 | ₩37,453 | ₩37,627 | ₩34,397 | ₩35,204 | -6.00% | 2373.9만 |
|---|
| 2026.07.24 | ₩39,108 | ₩39,228 | ₩35,818 | ₩36,292 | -7.20% | 2019만 |
|---|
| 2026.07.23 | ₩38,821 | ₩41,671 | ₩38,821 | ₩39,896 | +2.77% | 1381.9만 |
|---|
| 2026.07.22 | ₩39,375 | ₩42,018 | ₩39,175 | ₩40,149 | +1.97% | 1455.1만 |
|---|
| 2026.07.21 | ₩38,254 | ₩41,124 | ₩38,254 | ₩40,109 | +4.85% | 2335.3만 |
|---|
| 2026.07.20 | ₩36,445 | ₩37,894 | ₩36,165 | ₩37,173 | +2.00% | 2344만 |
|---|
| 2026.07.17 | ₩33,856 | ₩35,010 | ₩32,074 | ₩34,423 | +1.68% | 2358.6만 |
|---|
| 2026.07.16 | ₩37,273 | ₩37,453 | ₩34,457 | ₩35,291 | -5.32% | 1848.4만 |
|---|
| 2026.07.15 | ₩38,107 | ₩39,122 | ₩36,359 | ₩38,748 | +1.68% | 2004.7만 |
|---|
| 2026.07.14 | ₩39,582 | ₩40,176 | ₩36,922 | ₩38,000 | -4.00% | 1744만 |
|---|
| 2026.07.13 | ₩40,419 | ₩41,511 | ₩38,020 | ₩38,494 | -4.76% | 1522.4만 |
|---|
| 2026.07.10 | ₩42,859 | ₩42,979 | ₩40,837 | ₩41,577 | -2.99% | 1236.2만 |
|---|
| 2026.07.09 | ₩43,980 | ₩44,788 | ₩42,272 | ₩43,099 | -2.00% | 1655.2만 |
|---|
| 2026.07.08 | ₩40,677 | ₩42,912 | ₩39,949 | ₩41,965 | +3.17% | 1826.7만 |
|---|
| 2026.07.07 | ₩43,019 | ₩44,314 | ₩40,363 | ₩40,990 | -4.72% | 1545.6만 |
|---|
| 2026.07.06 | ₩46,089 | ₩47,771 | ₩44,527 | ₩44,714 | -2.98% | 1384.1만 |
|---|
| 2026.07.02 | ₩47,397 | ₩47,784 | ₩42,338 | ₩44,127 | -6.90% | 2459.2만 |
|---|
| 2026.07.01 | ₩47,911 | ₩49,946 | ₩46,810 | ₩47,410 | -1.04% | 1865.5만 |
|---|
| 2026.06.30 | ₩50,200 | ₩53,083 | ₩49,626 | ₩49,786 | -0.82% | 1798.4만 |
|---|
| 2026.06.29 | ₩53,303 | ₩53,924 | ₩48,184 | ₩50,414 | -5.42% | 2006.7만 |
|---|
| 2026.06.26 | ₩52,522 | ₩53,884 | ₩50,667 | ₩52,269 | -0.48% | 4790.8만 |
|---|
| 2026.06.25 | ₩58,128 | ₩58,689 | ₩53,123 | ₩54,658 | -5.97% | 1298.8만 |
|---|
| 2026.06.24 | ₩60,304 | ₩60,357 | ₩53,937 | ₩56,033 | -7.08% | 1564.9만 |
|---|
| 2026.06.23 | ₩56,527 | ₩62,466 | ₩55,579 | ₩60,424 | +6.89% | 1721.3만 |
|---|
| 2026.06.22 | ₩62,620 | ₩64,015 | ₩59,557 | ₩60,331 | -3.66% | 1631.1만 |
|---|
| 2026.06.18 | ₩62,980 | ₩63,774 | ₩60,558 | ₩62,186 | -1.26% | 1455.4만 |
|---|
| 2026.06.17 | ₩62,079 | ₩64,962 | ₩60,397 | ₩60,825 | -2.02% | 2704.4만 |
|---|
| 2026.06.16 | ₩61,405 | ₩65,857 | ₩61,292 | ₩61,759 | +0.58% | 2075만 |
|---|
| 2026.06.15 | ₩59,864 | ₩62,713 | ₩59,663 | ₩62,026 | +3.61% | 1880.6만 |
|---|
| 2026.06.12 | ₩55,379 | ₩59,997 | ₩54,565 | ₩56,994 | +2.92% | 2266.1만 |
|---|
| 2026.06.11 | ₩51,595 | ₩56,146 | ₩50,627 | ₩55,352 | +7.28% | 1708.9만 |
|---|
| 2026.06.10 | ₩53,951 | ₩57,047 | ₩51,561 | ₩51,948 | -3.71% | 2126.3만 |
|---|
| 2026.06.09 | ₩61,172 | ₩62,561 | ₩51,174 | ₩55,939 | -8.55% | 4414.2만 |
|---|
| 2026.06.08 | ₩55,018 | ₩55,299 | ₩52,409 | ₩54,651 | -0.67% | 1560만 |
|---|
| 2026.06.05 | ₩56,200 | ₩56,200 | ₩50,307 | ₩52,883 | -5.90% | 2184.7만 |
|---|
| 2026.06.04 | ₩57,835 | ₩59,797 | ₩55,873 | ₩58,929 | +1.89% | 1448.7만 |
|---|
| 2026.06.03 | ₩63,761 | ₩64,949 | ₩59,597 | ₩59,677 | -6.41% | 1632.6만 |
|---|
| 2026.06.02 | ₩65,216 | ₩67,058 | ₩63,574 | ₩63,881 | -2.05% | 1726.9만 |
|---|
| 2026.06.01 | ₩62,753 | ₩66,684 | ₩60,077 | ₩63,988 | +1.97% | 1748.7만 |
|---|
| 2026.05.29 | ₩65,937 | ₩66,034 | ₩61,665 | ₩63,107 | -4.29% | 2183.2만 |
|---|
| 2026.05.28 | ₩66,671 | ₩67,705 | ₩62,667 | ₩66,270 | -0.60% | 2047.1만 |
|---|
| 2026.05.27 | ₩60,384 | ₩65,870 | ₩58,302 | ₩65,376 | +8.27% | 2580.8만 |
|---|
| 2026.05.26 | ₩64,595 | ₩65,203 | ₩59,690 | ₩60,251 | -6.73% | 2255.4만 |
|---|
| 2026.05.22 | ₩63,521 | ₩64,735 | ₩60,614 | ₩61,225 | -3.61% | 2221.5만 |
|---|
| 2026.05.21 | ₩56,553 | ₩64,833 | ₩56,460 | ₩64,095 | +13.33% | 4307.4만 |
|---|
| 2026.05.20 | ₩50,707 | ₩52,836 | ₩48,518 | ₩52,749 | +4.03% | 2750.9만 |
|---|
| 2026.05.19 | ₩50,387 | ₩51,775 | ₩47,624 | ₩48,879 | -2.99% | 1528.6만 |
|---|
| 2026.05.18 | ₩57,508 | ₩57,516 | ₩50,187 | ₩52,242 | -9.16% | 1963.3만 |
|---|
| 2026.05.15 | ₩59,143 | ₩59,156 | ₩56,193 | ₩56,807 | -3.95% | 1772.3만 |
|---|
| 2026.05.14 | ₩60,584 | ₩63,788 | ₩58,989 | ₩62,346 | +2.91% | 1635.9만 |
|---|
| 2026.05.13 | ₩60,024 | ₩61,772 | ₩57,301 | ₩60,704 | +1.13% | 1528.3만 |
|---|
| 2026.05.12 | ₩58,515 | ₩60,590 | ₩54,791 | ₩58,636 | +0.21% | 2024.8만 |
|---|
| 2026.05.11 | ₩53,897 | ₩62,253 | ₩51,828 | ₩59,517 | +10.43% | 2737.4만 |
|---|
| 2026.05.08 | ₩56,595 | ₩56,595 | ₩53,750 | ₩55,058 | -2.71% | 1971.6만 |
|---|
| 2026.05.07 | ₩57,821 | ₩58,529 | ₩53,604 | ₩55,432 | -4.13% | 2543.5만 |
|---|
| 2026.05.06 | ₩53,750 | ₩59,063 | ₩53,403 | ₩59,049 | +9.86% | 3268.9만 |
|---|
| 2026.05.05 | ₩48,718 | ₩53,310 | ₩47,633 | ₩53,230 | +9.26% | 3249만 |
|---|
| 2026.05.04 | ₩44,901 | ₩48,371 | ₩42,725 | ₩47,557 | +5.92% | 2399.3만 |
|---|
| 2026.05.01 | ₩45,662 | ₩46,916 | ₩44,440 | ₩44,781 | -1.93% | 1704.1만 |
|---|
| 2026.04.30 | ₩44,327 | ₩47,183 | ₩44,314 | ₩45,715 | +3.13% | 2159.1만 |
|---|
| 2026.04.29 | ₩43,126 | ₩43,758 | ₩41,190 | ₩43,626 | +1.16% | 1697.9만 |
|---|
| 2026.04.28 | ₩42,705 | ₩43,833 | ₩40,723 | ₩42,859 | +0.36% | 2249.4만 |
|---|
| 2026.04.27 | ₩46,930 | ₩47,891 | ₩44,461 | ₩44,941 | -4.24% | 2083.3만 |
|---|
| 2026.04.24 | ₩50,013 | ₩51,441 | ₩46,476 | ₩46,690 | -6.65% | 3531만 |
|---|
| 2026.04.23 | ₩46,449 | ₩49,746 | ₩46,156 | ₩48,518 | +4.45% | 5548.5만 |
|---|
| 2026.04.22 | ₩43,379 | ₩44,180 | ₩41,791 | ₩43,286 | -0.22% | 1708.2만 |
|---|
| 2026.04.21 | ₩44,981 | ₩45,595 | ₩41,611 | ₩41,804 | -7.06% | 2653.7만 |
|---|
| 2026.04.20 | ₩41,290 | ₩43,446 | ₩40,443 | ₩42,966 | +4.06% | 2217.4만 |
|---|
| 2026.04.17 | ₩41,177 | ₩42,338 | ₩40,363 | ₩42,085 | +2.20% | 1976.8만 |
|---|
| 2026.04.16 | ₩41,631 | ₩41,844 | ₩39,268 | ₩40,163 | -3.53% | 1523.7만 |
|---|
| 2026.04.15 | ₩41,965 | ₩42,432 | ₩39,587 | ₩41,124 | -2.00% | 2427.3만 |
|---|
| 2026.04.14 | ₩38,841 | ₩42,605 | ₩38,548 | ₩42,005 | +8.14% | 3795.4만 |
|---|
| 2026.04.13 | ₩34,243 | ₩37,199 | ₩34,116 | ₩36,839 | +7.58% | 2142.2만 |
|---|
| 2026.04.10 | ₩35,211 | ₩37,707 | ₩34,837 | ₩35,051 | -0.45% | 2641.3만 |
|---|
| 2026.04.09 | ₩34,770 | ₩36,572 | ₩33,462 | ₩34,130 | -1.84% | 3584.3만 |
|---|
| 2026.04.08 | ₩37,967 | ₩39,228 | ₩36,505 | ₩37,093 | -2.30% | 3979.6만 |
|---|
| 2026.04.07 | ₩33,435 | ₩34,156 | ₩32,541 | ₩33,609 | +0.52% | 2018.1만 |
|---|
| 2026.04.06 | ₩33,215 | ₩34,930 | ₩33,075 | ₩33,622 | +1.23% | 1788.8만 |
|---|
| 2026.04.02 | ₩30,406 | ₩33,302 | ₩30,192 | ₩32,781 | +7.81% | 1974.6만 |
|---|
| 2026.04.01 | ₩32,434 | ₩34,637 | ₩32,341 | ₩32,688 | +0.78% | 2522만 |
|---|
| 2026.03.31 | ₩28,424 | ₩31,754 | ₩28,070 | ₩31,687 | +11.48% | 2399.3만 |
|---|
| 2026.03.30 | ₩32,134 | ₩32,201 | ₩26,695 | ₩27,422 | -14.66% | 2713.9만 |
|---|
| 2026.03.27 | ₩33,969 | ₩33,969 | ₩31,073 | ₩31,714 | -6.64% | 1703.4만 |
|---|
| 2026.03.26 | ₩36,872 | ₩36,872 | ₩33,769 | ₩34,323 | -6.91% | 1958만 |
|---|
| 2026.03.25 | ₩36,839 | ₩38,247 | ₩35,758 | ₩37,867 | +2.79% | 1461.4만 |
|---|
| 2026.03.24 | ₩35,598 | ₩36,719 | ₩34,810 | ₩35,758 | +0.45% | 1277.6만 |
|---|
| 2026.03.23 | ₩35,257 | ₩36,906 | ₩34,917 | ₩36,385 | +3.20% | 1484.7만 |
|---|
| 2026.03.20 | ₩35,438 | ₩35,504 | ₩33,195 | ₩34,610 | -2.34% | 1745.6만 |
|---|
| 2026.03.19 | ₩34,784 | ₩35,854 | ₩33,929 | ₩35,638 | +2.46% | 1226.1만 |
|---|
| 2026.03.18 | ₩36,572 | ₩37,053 | ₩35,504 | ₩35,571 | -2.74% | 1247.6만 |
|---|
| 2026.03.17 | ₩36,572 | ₩37,360 | ₩35,905 | ₩36,719 | +0.40% | 1138.9만 |
|---|
| 2026.03.16 | ₩38,147 | ₩38,815 | ₩36,539 | ₩36,986 | -3.04% | 1449.5만 |
|---|
| 2026.03.13 | ₩37,506 | ₩39,045 | ₩35,765 | ₩36,105 | -3.74% | 1872.5만 |
|---|
| 2026.03.12 | ₩36,732 | ₩37,091 | ₩35,431 | ₩36,679 | -0.15% | 1485.2만 |
|---|
| 2026.03.11 | ₩37,226 | ₩39,275 | ₩37,039 | ₩38,067 | +2.26% | 1790.2만 |
|---|
| 2026.03.10 | ₩36,118 | ₩37,840 | ₩36,038 | ₩36,572 | +1.26% | 1380.9만 |
|---|
| 2026.03.09 | ₩33,422 | ₩36,260 | ₩32,581 | ₩36,078 | +7.95% | 1859만 |
|---|
| 2026.03.06 | ₩36,065 | ₩37,920 | ₩33,462 | ₩33,556 | -6.96% | 2057.7만 |
|---|
| 2026.03.05 | ₩37,480 | ₩38,254 | ₩35,458 | ₩37,493 | +0.04% | 1591.3만 |
|---|
| 2026.03.04 | ₩36,238 | ₩38,641 | ₩36,105 | ₩38,241 | +5.52% | 1715.2만 |
|---|
| 2026.03.03 | ₩35,197 | ₩35,945 | ₩33,742 | ₩34,904 | -0.83% | 1374.5만 |
|---|
| 2026.03.02 | ₩35,064 | ₩37,627 | ₩34,610 | ₩37,280 | +6.32% | 1605.7만 |
|---|
| 2026.02.27 | ₩36,719 | ₩37,026 | ₩34,804 | ₩36,399 | -0.87% | 1837.5만 |
|---|
| 2026.02.26 | ₩38,855 | ₩39,322 | ₩37,707 | ₩38,241 | -1.58% | 1604.7만 |
|---|
| 2026.02.25 | ₩42,045 | ₩42,285 | ₩38,478 | ₩38,815 | -7.68% | 1907.7만 |
|---|
| 2026.02.24 | ₩39,462 | ₩41,764 | ₩38,654 | ₩40,923 | +3.70% | 1888.1만 |
|---|
| 2026.02.23 | ₩37,934 | ₩40,149 | ₩37,720 | ₩40,043 | +5.56% | 1469.3만 |
|---|
| 2026.02.20 | ₩41,204 | ₩41,764 | ₩37,860 | ₩38,761 | -5.93% | 2387.5만 |
|---|
| 2026.02.19 | ₩41,751 | ₩42,378 | ₩40,794 | ₩42,085 | +0.80% | 1501.2만 |
|---|
| 2026.02.18 | ₩41,804 | ₩44,647 | ₩40,443 | ₩42,592 | +1.88% | 2404.6만 |
|---|
| 2026.02.17 | ₩45,715 | ₩46,289 | ₩43,233 | ₩44,794 | -2.01% | 2137.8만 |
|---|
| 2026.02.13 | ₩47,877 | ₩50,013 | ₩44,741 | ₩47,090 | -1.64% | 2243.7만 |
|---|
| 2026.02.12 | ₩49,506 | ₩49,693 | ₩46,129 | ₩48,278 | -2.48% | 1823.7만 |
|---|
| 2026.02.11 | ₩51,214 | ₩52,509 | ₩46,890 | ₩48,852 | -4.61% | 2390.3만 |
|---|
| 2026.02.10 | ₩50,240 | ₩53,363 | ₩49,853 | ₩50,013 | -0.45% | 2441.4만 |
|---|
| 2026.02.09 | ₩45,782 | ₩52,522 | ₩45,595 | ₩51,068 | +11.55% | 3687.2만 |
|---|
| 2026.02.06 | ₩39,509 | ₩46,830 | ₩39,028 | ₩46,650 | +18.07% | 4465.7만 |
|---|
| 2026.02.05 | ₩40,049 | ₩42,005 | ₩36,866 | ₩37,166 | -7.20% | 2912만 |
|---|
| 2026.02.04 | ₩48,638 | ₩48,825 | ₩39,709 | ₩42,098 | -13.45% | 3852.4만 |
|---|
| 2026.02.03 | ₩47,424 | ₩49,025 | ₩45,582 | ₩48,985 | +3.29% | 2669.2만 |
|---|
| 2026.02.02 | ₩44,641 | ₩48,265 | ₩43,540 | ₩46,449 | +4.05% | 2314.9만 |
|---|
| 2026.01.30 | ₩49,673 | ₩50,667 | ₩44,754 | ₩45,221 | -8.96% | 3080.7만 |
|---|
| 2026.01.29 | ₩52,963 | ₩53,243 | ₩49,372 | ₩50,814 | -4.06% | 3046.7만 |
|---|
| 2026.01.28 | ₩56,260 | ₩56,420 | ₩51,856 | ₩53,684 | -4.58% | 3047.9만 |
|---|
| 2026.01.27 | ₩49,065 | ₩56,193 | ₩48,705 | ₩55,192 | +12.49% | 4755.6만 |
|---|
| 2026.01.26 | ₩51,588 | ₩55,539 | ₩47,672 | ₩48,291 | -6.39% | 4801.1만 |
|---|
| 2026.01.23 | ₩45,782 | ₩52,055 | ₩44,335 | ₩50,307 | +9.88% | 4814.9만 |
|---|
| 2026.01.22 | ₩47,317 | ₩48,238 | ₩45,221 | ₩46,369 | -2.00% | 2908.3만 |
|---|
| 2026.01.21 | ₩48,491 | ₩50,721 | ₩43,139 | ₩46,796 | -3.50% | 4215.4만 |
|---|
| 2026.01.20 | ₩47,263 | ₩49,719 | ₩44,874 | ₩47,330 | +0.14% | 3518.8만 |
|---|
| 2026.01.16 | ₩46,963 | ₩50,013 | ₩46,076 | ₩49,920 | +6.30% | 3182.8만 |
|---|
| 2026.01.15 | ₩49,186 | ₩49,466 | ₩46,783 | ₩47,010 | -4.42% | 2598.9만 |
|---|
| 2026.01.14 | ₩48,018 | ₩48,385 | ₩46,329 | ₩48,184 | +0.35% | 3039.6만 |
|---|
| 2026.01.13 | ₩51,201 | ₩52,055 | ₩48,491 | ₩48,999 | -4.30% | 3242.4만 |
|---|
| 2026.01.12 | ₩48,925 | ₩52,729 | ₩47,971 | ₩51,001 | +4.24% | 5057.8만 |
|---|
| 2026.01.09 | ₩43,953 | ₩51,144 | ₩42,472 | ₩50,293 | +14.42% | 8636.3만 |
|---|
| 2026.01.08 | ₩42,245 | ₩47,384 | ₩41,457 | ₩42,632 | +0.92% | 9130.7만 |
|---|
| 2026.01.07 | ₩41,377 | ₩41,978 | ₩39,395 | ₩39,455 | -4.65% | 4395.8만 |
|---|
| 2026.01.06 | ₩39,816 | ₩40,882 | ₩38,548 | ₩40,390 | +1.44% | 3063.9만 |
|---|
| 2026.01.05 | ₩38,875 | ₩40,950 | ₩38,120 | ₩40,309 | +3.69% | 3457.3만 |
|---|
| 2026.01.02 | ₩33,783 | ₩37,960 | ₩32,902 | ₩37,520 | +11.06% | 3607만 |
|---|
| 2025.12.31 | ₩32,441 | ₩34,623 | ₩32,354 | ₩32,728 | +0.88% | 2907.6만 |
|---|
| 2025.12.30 | ₩34,543 | ₩35,197 | ₩32,127 | ₩32,141 | -6.96% | 2550.5만 |
|---|
| 2025.12.29 | ₩31,467 | ₩33,329 | ₩31,260 | ₩33,115 | +5.24% | 1667.9만 |
|---|
| 2025.12.26 | ₩34,370 | ₩34,383 | ₩31,981 | ₩32,101 | -6.60% | 1549.2만 |
|---|
| 2025.12.24 | ₩34,677 | ₩35,411 | ₩34,116 | ₩34,330 | -1.00% | 786만 |
|---|
| 2025.12.23 | ₩35,798 | ₩36,946 | ₩34,610 | ₩34,810 | -2.76% | 1790.7만 |
|---|
| 2025.12.22 | ₩38,915 | ₩39,322 | ₩37,026 | ₩37,079 | -4.72% | 2320.9만 |
|---|
| 2025.12.19 | ₩32,795 | ₩37,226 | ₩32,473 | ₩37,173 | +13.35% | 3805.9만 |
|---|
| 2025.12.18 | ₩30,699 | ₩33,141 | ₩30,699 | ₩31,901 | +3.91% | 3180.4만 |
|---|
| 2025.12.17 | ₩32,608 | ₩33,289 | ₩29,271 | ₩29,365 | -9.95% | 2928.6만 |
|---|
| 2025.12.16 | ₩31,180 | ₩32,434 | ₩29,565 | ₩32,354 | +3.77% | 3302.3만 |
|---|
| 2025.12.15 | ₩37,186 | ₩37,186 | ₩30,559 | ₩30,673 | -17.52% | 4352.5만 |
|---|
| 2025.12.12 | ₩40,390 | ₩42,432 | ₩37,078 | ₩37,186 | -7.93% | 2467만 |
|---|
| 2025.12.11 | ₩40,510 | ₩41,177 | ₩38,601 | ₩41,057 | +1.35% | 2115.1만 |
|---|
| 2025.12.10 | ₩42,979 | ₩43,513 | ₩41,270 | ₩41,364 | -3.76% | 1852.4만 |
|---|
| 2025.12.09 | ₩42,592 | ₩46,531 | ₩42,579 | ₩43,740 | +2.70% | 3154.6만 |
|---|
| 2025.12.08 | ₩42,098 | ₩43,166 | ₩40,603 | ₩42,859 | +1.81% | 1734.6만 |
|---|
| 2025.12.05 | ₩42,492 | ₩42,659 | ₩39,501 | ₩41,671 | -1.93% | 2700.2만 |
|---|
| 2025.12.04 | ₩38,948 | ₩42,298 | ₩38,307 | ₩41,564 | +6.72% | 2245.8만 |
|---|
| 2025.12.03 | ₩37,173 | ₩39,682 | ₩35,851 | ₩39,188 | +5.42% | 2092.2만 |
|---|
| 2025.12.02 | ₩38,174 | ₩40,443 | ₩37,413 | ₩37,440 | -1.92% | 3294.4만 |
|---|
| 2025.12.01 | ₩34,577 | ₩38,621 | ₩34,290 | ₩37,653 | +8.90% | 2493.7만 |
|---|
| 2025.11.28 | ₩34,036 | ₩36,492 | ₩33,702 | ₩36,172 | +6.27% | 1989.5만 |
|---|
| 2025.11.26 | ₩32,394 | ₩33,796 | ₩31,794 | ₩33,289 | +2.76% | 2197.6만 |
|---|
| 2025.11.25 | ₩30,245 | ₩31,700 | ₩28,577 | ₩31,687 | +4.77% | 1965만 |
|---|
| 2025.11.24 | ₩28,831 | ₩31,767 | ₩28,096 | ₩31,754 | +10.14% | 2730.5만 |
|---|
| 2025.11.21 | ₩28,357 | ₩28,684 | ₩25,367 | ₩28,150 | -0.73% | 3681만 |
|---|
| 2025.11.20 | ₩34,617 | ₩35,504 | ₩28,417 | ₩28,524 | -17.60% | 3827.5만 |
|---|
| 2025.11.19 | ₩30,432 | ₩32,368 | ₩29,898 | ₩30,819 | +1.27% | 2749만 |
|---|
| 2025.11.18 | ₩29,718 | ₩31,513 | ₩29,204 | ₩30,486 | +2.58% | 2681.2만 |
|---|
| 2025.11.17 | ₩31,707 | ₩32,928 | ₩30,305 | ₩30,612 | -3.45% | 2543만 |
|---|
| 2025.11.14 | ₩28,270 | ₩33,369 | ₩27,429 | ₩31,567 | +11.66% | 4456.1만 |
|---|
| 2025.11.13 | ₩33,949 | ₩34,704 | ₩30,673 | ₩30,779 | -9.34% | 3135.2만 |
|---|
| 2025.11.12 | ₩38,634 | ₩38,815 | ₩34,063 | ₩35,251 | -8.76% | 2725.4만 |
|---|
| 2025.11.11 | ₩40,510 | ₩40,710 | ₩36,892 | ₩38,134 | -5.86% | 2274.2만 |
|---|
| 2025.11.10 | ₩42,939 | ₩44,781 | ₩41,726 | ₩41,965 | -2.27% | 2396.2만 |
|---|
| 2025.11.07 | ₩39,582 | ₩41,671 | ₩37,386 | ₩41,351 | +4.47% | 2562.4만 |
|---|
| 2025.11.06 | ₩44,888 | ₩45,248 | ₩41,417 | ₩41,484 | -7.58% | 2043만 |
|---|
| 2025.11.05 | ₩41,564 | ₩44,794 | ₩41,311 | ₩44,167 | +6.26% | 1986.2만 |
|---|
| 2025.11.04 | ₩41,070 | ₩44,954 | ₩39,976 | ₩41,457 | +0.94% | 2897.5만 |
|---|
| 2025.11.03 | ₩47,237 | ₩47,544 | ₩43,406 | ₩43,873 | -7.12% | 2710.5만 |
|---|
| 2025.10.31 | ₩46,623 | ₩49,092 | ₩44,781 | ₩46,262 | -0.77% | 3139.7만 |
|---|
| 2025.10.30 | ₩44,561 | ₩47,641 | ₩43,780 | ₩45,315 | +1.69% | 2434.6만 |
|---|
| 2025.10.29 | ₩46,716 | ₩48,478 | ₩44,207 | ₩45,942 | -1.66% | 2924.1만 |
|---|
| 2025.10.28 | ₩45,642 | ₩49,613 | ₩44,888 | ₩45,822 | +0.39% | 3245.3만 |
|---|
| 2025.10.27 | ₩45,982 | ₩46,449 | ₩44,541 | ₩45,849 | -0.29% | 2148.3만 |
|---|
| 2025.10.24 | ₩45,715 | ₩47,691 | ₩44,047 | ₩44,621 | -2.39% | 2977.5만 |
|---|
| 2025.10.23 | ₩41,671 | ₩45,235 | ₩40,897 | ₩44,554 | +6.92% | 2508.7만 |
|---|
| 2025.10.22 | ₩44,434 | ₩45,168 | ₩38,833 | ₩40,870 | -8.02% | 4684.6만 |
|---|
| 2025.10.21 | ₩46,983 | ₩47,197 | ₩42,819 | ₩43,433 | -7.56% | 2688.9만 |
|---|
| 2025.10.20 | ₩47,691 | ₩48,518 | ₩45,221 | ₩47,918 | +0.48% | 2427.9만 |
|---|
| 2025.10.17 | ₩46,716 | ₩48,078 | ₩44,127 | ₩45,702 | -2.17% | 3048.6만 |
|---|
| 2025.10.16 | ₩51,054 | ₩53,657 | ₩48,625 | ₩48,905 | -4.21% | 4114만 |
|---|
| 2025.10.15 | ₩49,092 | ₩53,497 | ₩47,530 | ₩50,400 | +2.66% | 5235.1만 |
|---|
| 2025.10.14 | ₩45,475 | ₩50,854 | ₩43,780 | ₩46,770 | +2.85% | 4888.9만 |
|---|
| 2025.10.13 | ₩48,558 | ₩52,496 | ₩45,648 | ₩45,702 | -5.88% | 5666.3만 |
|---|
| 2025.10.10 | ₩49,412 | ₩52,149 | ₩43,820 | ₩45,368 | -8.18% | 1.1억 |
|---|