조회 기간
일별 시세최근 92 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 10.42 | -0.3500 | -3.25% | 10.82 | 11.07 | 10.32 | 2,109,577 |
| 2026-10-12 | 10.77 | -0.6800 | -5.94% | 11.37 | 11.43 | 10.71 | 2,034,737 |
| 2026-10-09 | 11.45 | +0.3000 | +2.69% | 11.26 | 11.50 | 11.02 | 1,146,635 |
| 2026-10-08 | 11.15 | -0.1100 | -0.98% | 11.20 | 11.44 | 10.94 | 1,951,233 |
| 2026-10-07 | 11.26 | -0.5400 | -4.58% | 11.58 | 11.61 | 11.22 | 1,934,232 |
| 2026-10-06 | 11.80 | +0.2900 | +2.52% | 11.60 | 11.99 | 11.25 | 1,895,218 |
| 2026-10-05 | 11.51 | -1.12 | -8.87% | 12.59 | 12.69 | 11.50 | 2,836,568 |
| 2026-10-02 | 12.63 | +0.9400 | +8.04% | 11.81 | 12.63 | 11.63 | 2,270,282 |
| 2026-10-01 | 11.69 | -0.3400 | -2.83% | 12.00 | 12.06 | 11.65 | 1,862,581 |
| 2026-09-30 | 12.03 | +0.0300 | +0.25% | 12.00 | 12.46 | 11.70 | 2,310,687 |
| 2026-09-29 | 12.00 | -0.0500 | -0.41% | 12.18 | 12.48 | 11.99 | 2,727,328 |
| 2026-09-28 | 12.05 | -0.5900 | -4.67% | 12.61 | 12.63 | 12.01 | 1,744,470 |
| 2026-09-25 | 12.64 | -0.1000 | -0.78% | 12.77 | 13.08 | 12.59 | 1,507,888 |
| 2026-09-24 | 12.74 | +0.0500 | +0.39% | 12.56 | 13.04 | 12.47 | 1,687,173 |
| 2026-09-23 | 12.69 | +0.0300 | +0.24% | 12.68 | 13.01 | 12.50 | 1,282,827 |
| 2026-09-22 | 12.66 | -0.2300 | -1.78% | 12.96 | 12.98 | 12.41 | 1,273,141 |
| 2026-09-21 | 12.89 | +0.1300 | +1.02% | 12.92 | 13.14 | 12.67 | 1,482,027 |
| 2026-09-18 | 12.76 | +0.0600 | +0.47% | 12.75 | 13.03 | 12.46 | 8,212,893 |
| 2026-09-17 | 12.70 | +0.0100 | +0.08% | 13.14 | 13.37 | 12.64 | 1,521,959 |
| 2026-09-16 | 12.69 | +0.4700 | +3.85% | 12.58 | 12.95 | 12.42 | 2,241,449 |
어플라이드 에어로스페이스 앤 디펜스 게시판 0
글쓰기