시장 데이터를 불러오는 중
전체 종목
아듀스 홈케어 과거 주가
Addus HomeCare Corporation - Common Stock · ADUS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Addus HomeCare Corporation - Common Stock · ADUS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,548 | ₩154,236 | ₩152,548 | ₩153,204 | +0.43% | 17.3만 |
| 2026.10.08 | ₩151,998 | ₩155,241 | ₩151,047 | ₩153,111 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,637 | ₩157,198 | ₩151,302 | ₩151,784 | +0.10% | 23만 |
| 2026.10.06 | ₩152,762 | ₩153,647 | ₩150,404 | ₩151,637 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,399 | ₩152,494 | ₩147,724 | ₩151,395 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,578 | ₩151,529 | ₩148,930 | ₩149,104 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,555 | ₩151,101 | ₩147,241 | ₩149,680 | +0.76% | 20.7만 |
| 2026.09.30 | ₩151,985 | ₩151,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,126 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,412 | ₩151,744 | ₩148,032 | ₩151,369 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,333 | ₩154,142 | ₩149,895 | ₩149,962 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,271 | ₩153,633 | ₩150,364 | ₩151,677 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,228 | ₩155,349 | ₩152,186 | ₩152,829 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,164 | ₩155,148 | ₩151,891 | ₩154,008 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,630 | ₩157,010 | ₩152,735 | ₩153,084 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,345 | ₩158,189 | ₩153,754 | ₩154,585 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,787 | ₩157,787 | ₩154,263 | ₩156,876 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,618 | ₩159,141 | ₩156,796 | ₩158,203 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,402 | ₩160,065 | ₩155,081 | ₩158,806 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,225 | ₩157,225 | ₩153,781 | ₩155,282 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩153,901 | ₩157,734 | ₩152,950 | ₩157,225 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,132 | ₩161,271 | ₩156,662 | ₩156,903 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,682 | ₩161,580 | ₩156,836 | ₩158,819 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,784 | ₩160,642 | ₩156,983 | ₩159,771 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,029 | ₩160,441 | ₩156,756 | ₩159,891 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,613 | ₩160,119 | ₩157,292 | ₩159,141 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,610 | ₩161,017 | ₩156,849 | ₩159,047 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,606 | ₩158,833 | ₩153,338 | ₩158,350 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,719 | ₩157,158 | ₩153,151 | ₩153,499 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,236 | ₩156,407 | ₩153,432 | ₩153,660 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,792 | ₩159,114 | ₩154,705 | ₩154,839 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,709 | ₩162,464 | ₩155,054 | ₩158,136 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,263 | ₩164,260 | ₩161,499 | ₩161,754 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,647 | ₩162,973 | ₩160,360 | ₩162,263 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,156 | ₩163,965 | ₩161,606 | ₩161,901 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,245 | ₩163,415 | ₩160,199 | ₩161,888 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,199 | ₩165,010 | ₩160,159 | ₩161,539 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,052 | ₩161,513 | ₩159,489 | ₩160,829 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,183 | ₩159,047 | ₩154,169 | ₩158,297 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,290 | ₩155,134 | ₩152,923 | ₩153,968 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,077 | ₩157,104 | ₩155,134 | ₩155,523 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,650 | ₩160,802 | ₩156,447 | ₩157,573 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,657 | ₩158,967 | ₩155,349 | ₩158,203 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩158,980 | ₩161,472 | ₩156,421 | ₩156,635 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩155,965 | ₩161,446 | ₩155,965 | ₩159,918 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,846 | ₩162,384 | ₩158,846 | ₩160,374 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,675 | ₩160,266 | ₩152,709 | ₩159,168 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,794 | ₩157,077 | ₩152,253 | ₩156,059 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,094 | ₩155,483 | ₩144,106 | ₩152,307 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,871 | ₩158,270 | ₩155,148 | ₩156,501 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,255 | ₩157,627 | ₩153,017 | ₩154,746 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩157,962 | ₩160,293 | ₩154,772 | ₩156,354 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,663 | ₩161,647 | ₩159,235 | ₩159,637 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,782 | ₩160,320 | ₩156,742 | ₩159,757 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,411 | ₩156,126 | ₩153,848 | ₩154,973 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,462 | ₩154,384 | ₩150,819 | ₩153,499 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,166 | ₩151,637 | ₩146,839 | ₩149,975 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,690 | ₩152,494 | ₩147,764 | ₩149,278 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,345 | ₩153,030 | ₩146,504 | ₩151,838 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,405 | ₩156,126 | ₩149,359 | ₩149,412 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,275 | ₩156,367 | ₩151,275 | ₩153,459 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩148,903 | ₩153,580 | ₩148,568 | ₩152,521 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,164 | ₩149,881 | ₩143,798 | ₩147,630 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,757 | ₩145,995 | ₩142,860 | ₩145,392 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,580 | ₩148,153 | ₩145,138 | ₩145,875 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,241 | ₩148,166 | ₩143,824 | ₩145,004 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,466 | ₩147,174 | ₩140,206 | ₩147,027 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,118 | ₩143,061 | ₩140,032 | ₩142,471 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,431 | ₩142,779 | ₩140,126 | ₩142,002 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩140,917 | ₩142,699 | ₩139,442 | ₩141,680 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,325 | ₩141,667 | ₩137,325 | ₩140,930 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,530 | ₩139,308 | ₩135,530 | ₩137,017 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,389 | ₩134,967 | ₩129,754 | ₩134,632 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,639 | ₩131,536 | ₩128,495 | ₩131,389 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,794 | ₩131,764 | ₩128,200 | ₩129,915 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,250 | ₩132,649 | ₩129,392 | ₩129,794 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,776 | ₩131,443 | ₩128,776 | ₩130,250 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,583 | ₩129,928 | ₩127,583 | ₩128,763 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,654 | ₩127,865 | ₩125,225 | ₩127,342 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩126,913 | ₩129,258 | ₩125,774 | ₩126,270 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩125,922 | ₩127,302 | ₩124,273 | ₩125,788 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,329 | ₩130,330 | ₩125,975 | ₩126,913 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,091 | ₩127,248 | ₩123,041 | ₩127,074 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,702 | ₩127,195 | ₩124,139 | ₩124,997 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,742 | ₩125,841 | ₩123,282 | ₩124,675 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,233 | ₩125,948 | ₩122,920 | ₩124,850 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,808 | ₩125,278 | ₩121,808 | ₩124,220 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,416 | ₩124,702 | ₩121,312 | ₩121,553 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,379 | ₩124,836 | ₩121,017 | ₩123,416 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,784 | ₩122,384 | ₩119,021 | ₩120,200 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,870 | ₩121,861 | ₩117,855 | ₩118,578 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,503 | ₩122,746 | ₩118,913 | ₩121,205 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩121,969 | ₩122,719 | ₩118,565 | ₩119,865 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩124,970 | ₩125,238 | ₩122,612 | ₩122,853 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,453 | ₩129,982 | ₩124,890 | ₩125,332 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,474 | ₩127,007 | ₩124,474 | ₩125,989 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,483 | ₩125,466 | ₩122,263 | ₩124,863 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,729 | ₩124,957 | ₩122,009 | ₩124,153 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,809 | ₩125,600 | ₩123,108 | ₩124,970 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,778 | ₩126,190 | ₩122,491 | ₩125,640 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,185 | ₩126,739 | ₩123,469 | ₩124,072 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,009 | ₩125,479 | ₩121,366 | ₩124,139 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,697 | ₩125,171 | ₩120,280 | ₩121,915 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,087 | ₩127,717 | ₩123,402 | ₩123,831 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,402 | ₩131,402 | ₩124,809 | ₩126,645 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,188 | ₩132,314 | ₩129,258 | ₩131,979 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,721 | ₩138,692 | ₩127,302 | ₩131,041 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,397 | ₩133,881 | ₩130,397 | ₩133,426 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,518 | ₩132,608 | ₩126,846 | ₩130,371 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,354 | ₩132,354 | ₩128,508 | ₩129,500 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,632 | ₩132,206 | ₩121,808 | ₩131,912 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,670 | ₩137,754 | ₩131,429 | ₩134,163 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,732 | ₩133,439 | ₩129,044 | ₩133,412 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,312 | ₩130,853 | ₩127,422 | ₩129,835 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,416 | ₩132,059 | ₩128,883 | ₩129,928 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,885 | ₩133,265 | ₩130,652 | ₩132,448 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,267 | ₩131,684 | ₩128,267 | ₩131,510 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,659 | ₩130,143 | ₩124,850 | ₩128,253 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩126,994 | ₩128,079 | ₩125,345 | ₩126,578 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,067 | ₩127,275 | ₩122,464 | ₩126,994 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,439 | ₩125,694 | ₩122,384 | ₩122,813 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,654 | ₩126,860 | ₩125,185 | ₩125,319 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,029 | ₩127,892 | ₩125,640 | ₩126,391 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,622 | ₩126,056 | ₩123,697 | ₩125,064 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,876 | ₩125,962 | ₩123,603 | ₩125,051 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,061 | ₩128,736 | ₩124,890 | ₩124,930 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,349 | ₩127,463 | ₩121,794 | ₩127,422 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,555 | ₩125,198 | ₩121,969 | ₩123,563 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,684 | ₩125,734 | ₩121,794 | ₩124,314 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,597 | ₩127,597 | ₩123,416 | ₩123,684 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,694 | ₩126,766 | ₩124,139 | ₩124,823 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,732 | ₩125,774 | ₩122,076 | ₩125,292 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,327 | ₩125,707 | ₩122,371 | ₩122,732 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,029 | ₩128,803 | ₩124,381 | ₩125,761 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,892 | ₩128,615 | ₩124,394 | ₩125,493 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,655 | ₩129,285 | ₩125,774 | ₩126,471 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,183 | ₩131,094 | ₩126,498 | ₩127,557 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,528 | ₩135,047 | ₩130,116 | ₩130,880 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩132,970 | ₩134,337 | ₩130,397 | ₩133,091 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,461 | ₩134,967 | ₩131,041 | ₩133,077 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,248 | ₩136,937 | ₩133,560 | ₩133,707 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,101 | ₩136,320 | ₩132,729 | ₩133,037 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,744 | ₩138,143 | ₩131,148 | ₩134,029 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩134,927 | ₩136,508 | ₩133,975 | ₩136,079 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,664 | ₩137,687 | ₩134,953 | ₩136,039 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,151 | ₩137,191 | ₩134,592 | ₩135,262 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,444 | ₩136,066 | ₩132,340 | ₩135,811 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,682 | ₩138,223 | ₩133,573 | ₩133,654 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,704 | ₩138,853 | ₩135,476 | ₩138,089 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,419 | ₩140,032 | ₩135,530 | ₩136,883 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,004 | ₩138,531 | ₩133,198 | ₩137,834 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,089 | ₩138,585 | ₩136,267 | ₩138,303 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,153 | ₩140,675 | ₩137,928 | ₩140,193 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,402 | ₩142,659 | ₩137,365 | ₩141,613 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩138,933 | ₩140,313 | ₩136,682 | ₩138,504 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,870 | ₩141,774 | ₩136,870 | ₩141,051 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,009 | ₩141,292 | ₩136,226 | ₩138,732 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,071 | ₩145,071 | ₩137,526 | ₩139,389 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,185 | ₩144,347 | ₩137,352 | ₩144,186 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,744 | ₩151,422 | ₩135,342 | ₩140,970 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩153,982 | ₩158,431 | ₩151,690 | ₩157,627 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,344 | ₩156,689 | ₩152,374 | ₩154,746 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,253 | ₩155,000 | ₩150,953 | ₩154,049 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩150,926 | ₩152,735 | ₩150,109 | ₩152,012 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,231 | ₩154,531 | ₩150,565 | ₩151,771 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,484 | ₩153,432 | ₩150,484 | ₩152,494 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩150,980 | ₩155,536 | ₩149,854 | ₩150,484 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,628 | ₩151,275 | ₩144,052 | ₩150,980 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,402 | ₩146,705 | ₩139,402 | ₩144,910 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,680 | ₩143,248 | ₩137,365 | ₩138,973 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,873 | ₩144,280 | ₩140,635 | ₩141,881 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,721 | ₩144,226 | ₩139,844 | ₩142,819 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,476 | ₩145,004 | ₩140,447 | ₩141,506 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,689 | ₩143,878 | ₩138,705 | ₩143,248 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩138,973 | ₩142,136 | ₩137,499 | ₩141,131 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,704 | ₩139,777 | ₩134,002 | ₩138,665 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,205 | ₩137,781 | ₩133,600 | ₩136,414 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩143,891 | ₩145,097 | ₩136,561 | ₩137,325 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩147,885 | ₩147,885 | ₩141,694 | ₩143,396 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,134 | ₩149,211 | ₩145,995 | ₩147,898 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,273 | ₩148,890 | ₩144,025 | ₩147,898 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,496 | ₩150,096 | ₩145,767 | ₩147,898 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,585 | ₩147,389 | ₩143,623 | ₩147,054 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,235 | ₩146,786 | ₩142,752 | ₩145,620 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,531 | ₩146,558 | ₩143,623 | ₩144,066 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,657 | ₩148,501 | ₩145,392 | ₩147,134 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩146,920 | ₩149,024 | ₩145,406 | ₩148,005 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,163 | ₩150,163 | ₩144,950 | ₩146,933 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,813 | ₩150,029 | ₩145,486 | ₩149,292 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,029 | ₩151,516 | ₩146,853 | ₩147,027 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,618 | ₩152,682 | ₩148,541 | ₩150,524 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,230 | ₩152,213 | ₩147,308 | ₩151,141 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,076 | ₩148,836 | ₩143,516 | ₩148,715 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,337 | ₩147,858 | ₩142,123 | ₩146,920 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,722 | ₩145,901 | ₩140,984 | ₩142,819 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,660 | ₩146,223 | ₩143,556 | ₩143,905 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,638 | ₩146,692 | ₩144,923 | ₩145,566 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,099 | ₩148,206 | ₩145,553 | ₩147,550 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,077 | ₩149,506 | ₩147,362 | ₩147,617 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,764 | ₩149,064 | ₩147,764 | ₩148,782 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,251 | ₩152,655 | ₩147,563 | ₩148,260 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,364 | ₩152,387 | ₩149,761 | ₩150,096 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩148,916 | ₩151,771 | ₩148,340 | ₩151,181 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,119 | ₩152,762 | ₩149,037 | ₩150,176 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,663 | ₩153,553 | ₩150,605 | ₩151,395 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,585 | ₩154,585 | ₩150,699 | ₩152,079 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,027 | ₩155,442 | ₩152,293 | ₩154,290 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩153,995 | ₩155,067 | ₩153,097 | ₩153,553 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,161 | ₩156,675 | ₩151,918 | ₩153,245 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,002 | ₩155,000 | ₩150,002 | ₩154,263 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩149,921 | ₩150,618 | ₩147,496 | ₩150,350 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,762 | ₩153,057 | ₩148,675 | ₩148,863 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,325 | ₩154,089 | ₩150,819 | ₩151,677 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,029 | ₩158,029 | ₩152,186 | ₩152,977 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,561 | ₩160,896 | ₩155,724 | ₩157,975 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,089 | ₩162,853 | ₩158,431 | ₩160,896 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,307 | ₩162,933 | ₩159,811 | ₩161,928 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,357 | ₩162,357 | ₩159,677 | ₩161,070 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,472 | ₩163,429 | ₩160,333 | ₩162,035 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,568 | ₩162,973 | ₩156,568 | ₩161,459 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,382 | ₩155,911 | ₩148,823 | ₩155,308 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,188 | ₩152,521 | ₩147,121 | ₩151,020 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,215 | ₩149,573 | ₩146,665 | ₩147,496 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,494 | ₩146,906 | ₩143,717 | ₩146,062 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩144,910 | ₩145,727 | ₩141,922 | ₩144,253 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,089 | ₩147,094 | ₩143,436 | ₩144,468 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,459 | ₩146,732 | ₩142,806 | ₩146,156 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,417 | ₩152,642 | ₩146,880 | ₩148,447 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,432 | ₩154,772 | ₩151,114 | ₩152,360 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,194 | ₩153,968 | ₩149,184 | ₩153,446 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,650 | ₩152,374 | ₩147,402 | ₩151,194 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,183 | ₩156,233 | ₩150,404 | ₩151,529 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,275 | ₩160,092 | ₩151,864 | ₩153,017 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,628 | ₩160,802 | ₩151,878 | ₩160,615 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,685 | ₩166,752 | ₩149,975 | ₩150,377 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩156,997 | ₩160,481 | ₩155,107 | ₩159,449 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,658 | ₩159,878 | ₩154,478 | ₩156,635 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,866 | ₩162,920 | ₩157,493 | ₩158,029 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩160,869 | ₩164,608 | ₩160,360 | ₩164,487 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,459 | ₩162,424 | ₩160,293 | ₩161,513 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,799 | ₩163,054 | ₩160,963 | ₩162,759 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,080 | ₩164,648 | ₩162,142 | ₩162,987 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,290 | ₩164,085 | ₩160,668 | ₩161,714 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,062 | ₩163,523 | ₩162,062 | ₩162,812 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,745 | ₩164,487 | ₩160,816 | ₩162,853 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,106 | ₩163,067 | ₩159,328 | ₩162,705 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,139 | ₩160,226 | ₩152,253 | ₩158,538 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,483 | ₩159,087 | ₩154,893 | ₩156,957 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,754 | ₩156,635 | ₩152,454 | ₩155,349 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,560 | ₩153,727 | ₩149,560 | ₩153,446 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,642 | ₩152,883 | ₩150,163 | ₩150,859 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,727 | ₩154,156 | ₩150,980 | ₩151,302 | -1.58% | 14만 |
|---|