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 | ₩152,724 | ₩154,415 | ₩152,724 | ₩153,382 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,174 | ₩155,421 | ₩151,222 | ₩153,288 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,812 | ₩157,380 | ₩151,477 | ₩151,960 | +0.10% | 23만 |
| 2026.10.06 | ₩152,939 | ₩153,824 | ₩150,578 | ₩151,812 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,572 | ₩152,671 | ₩147,895 | ₩151,571 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,752 | ₩151,705 | ₩149,102 | ₩149,276 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,726 | ₩151,275 | ₩147,412 | ₩149,853 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,161 | ₩152,161 | ₩148,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,297 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,585 | ₩151,919 | ₩148,203 | ₩151,544 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,510 | ₩154,321 | ₩150,068 | ₩150,135 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,449 | ₩153,811 | ₩150,538 | ₩151,852 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,407 | ₩155,528 | ₩152,362 | ₩153,006 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,341 | ₩155,327 | ₩152,067 | ₩154,187 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,810 | ₩157,192 | ₩152,912 | ₩153,261 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,527 | ₩158,372 | ₩153,932 | ₩154,764 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,970 | ₩157,970 | ₩154,442 | ₩157,058 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,802 | ₩159,325 | ₩156,977 | ₩158,386 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,582 | ₩160,251 | ₩155,260 | ₩158,989 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,406 | ₩157,406 | ₩153,959 | ₩155,461 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,079 | ₩157,916 | ₩153,127 | ₩157,406 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,318 | ₩161,458 | ₩156,843 | ₩157,084 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,868 | ₩161,767 | ₩157,017 | ₩159,003 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,969 | ₩160,827 | ₩157,165 | ₩159,955 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,211 | ₩160,626 | ₩156,937 | ₩160,076 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,795 | ₩160,304 | ₩157,473 | ₩159,325 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,794 | ₩161,203 | ₩157,031 | ₩159,231 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,784 | ₩159,016 | ₩153,516 | ₩158,533 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,898 | ₩157,339 | ₩153,328 | ₩153,677 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,415 | ₩156,588 | ₩153,610 | ₩153,838 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,976 | ₩159,298 | ₩154,884 | ₩155,018 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,894 | ₩162,652 | ₩155,233 | ₩158,319 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,451 | ₩164,450 | ₩161,686 | ₩161,941 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,834 | ₩163,162 | ₩160,546 | ₩162,451 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,343 | ₩164,155 | ₩161,793 | ₩162,088 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,431 | ₩163,604 | ₩160,385 | ₩162,075 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,385 | ₩165,201 | ₩160,344 | ₩161,726 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,237 | ₩161,699 | ₩159,674 | ₩161,015 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,361 | ₩159,231 | ₩154,348 | ₩158,480 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,468 | ₩155,314 | ₩153,100 | ₩154,146 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,259 | ₩157,286 | ₩155,314 | ₩155,703 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,835 | ₩160,988 | ₩156,628 | ₩157,755 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,837 | ₩159,150 | ₩155,528 | ₩158,386 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,164 | ₩161,659 | ₩156,601 | ₩156,816 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,145 | ₩161,632 | ₩156,145 | ₩160,103 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩159,030 | ₩162,571 | ₩159,030 | ₩160,559 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,856 | ₩160,452 | ₩152,885 | ₩159,352 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,972 | ₩157,259 | ₩152,429 | ₩156,239 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,264 | ₩155,662 | ₩144,272 | ₩152,483 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,051 | ₩158,453 | ₩155,327 | ₩156,682 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,434 | ₩157,809 | ₩153,194 | ₩154,925 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,144 | ₩160,479 | ₩154,951 | ₩156,534 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,848 | ₩161,834 | ₩159,419 | ₩159,821 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,964 | ₩160,505 | ₩156,923 | ₩159,942 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,589 | ₩156,306 | ₩154,026 | ₩155,153 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,638 | ₩154,562 | ₩150,994 | ₩153,677 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,337 | ₩151,812 | ₩147,009 | ₩150,149 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,866 | ₩152,671 | ₩147,935 | ₩149,451 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,518 | ₩153,207 | ₩146,674 | ₩152,013 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,583 | ₩156,306 | ₩149,531 | ₩149,585 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,450 | ₩156,548 | ₩151,450 | ₩153,637 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,075 | ₩153,757 | ₩148,740 | ₩152,697 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,332 | ₩150,055 | ₩143,964 | ₩147,801 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,924 | ₩146,164 | ₩143,025 | ₩145,560 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,748 | ₩148,324 | ₩145,305 | ₩146,043 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,412 | ₩148,337 | ₩143,991 | ₩145,171 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,630 | ₩147,345 | ₩140,368 | ₩147,197 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,281 | ₩143,226 | ₩140,194 | ₩142,636 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,595 | ₩142,944 | ₩140,288 | ₩142,166 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,080 | ₩142,864 | ₩139,604 | ₩141,844 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,484 | ₩141,831 | ₩137,484 | ₩141,093 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,686 | ₩139,470 | ₩135,686 | ₩137,176 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,541 | ₩135,123 | ₩129,904 | ₩134,788 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,790 | ₩131,689 | ₩128,643 | ₩131,541 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,944 | ₩131,917 | ₩128,348 | ₩130,065 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,401 | ₩132,802 | ₩129,542 | ₩129,944 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,925 | ₩131,595 | ₩128,925 | ₩130,401 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,731 | ₩130,079 | ₩127,731 | ₩128,911 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,799 | ₩128,013 | ₩125,370 | ₩127,489 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,060 | ₩129,408 | ₩125,920 | ₩126,416 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,067 | ₩127,449 | ₩124,417 | ₩125,933 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,476 | ₩130,481 | ₩126,121 | ₩127,060 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,236 | ₩127,395 | ₩123,183 | ₩127,221 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,847 | ₩127,342 | ₩124,283 | ₩125,142 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,887 | ₩125,987 | ₩123,424 | ₩124,820 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,377 | ₩126,094 | ₩123,062 | ₩124,994 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,949 | ₩125,423 | ₩121,949 | ₩124,364 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,559 | ₩124,847 | ₩121,452 | ₩121,694 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,519 | ₩124,981 | ₩121,157 | ₩123,559 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,923 | ₩122,526 | ₩119,158 | ₩120,339 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩121,010 | ₩122,002 | ₩117,991 | ₩118,716 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,641 | ₩122,888 | ₩119,051 | ₩121,345 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,110 | ₩122,861 | ₩118,702 | ₩120,003 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,115 | ₩125,383 | ₩122,754 | ₩122,995 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,598 | ₩130,132 | ₩125,034 | ₩125,477 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,618 | ₩127,154 | ₩124,618 | ₩126,134 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,626 | ₩125,611 | ₩122,405 | ₩125,007 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,873 | ₩125,101 | ₩122,150 | ₩124,296 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,954 | ₩125,745 | ₩123,250 | ₩125,115 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,921 | ₩126,336 | ₩122,633 | ₩125,786 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,329 | ₩126,886 | ₩123,612 | ₩124,216 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,150 | ₩125,625 | ₩121,506 | ₩124,283 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,840 | ₩125,316 | ₩120,419 | ₩122,056 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,234 | ₩127,865 | ₩123,545 | ₩123,974 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,554 | ₩131,554 | ₩124,954 | ₩126,792 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,340 | ₩132,467 | ₩129,408 | ₩132,131 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,875 | ₩138,852 | ₩127,449 | ₩131,192 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,548 | ₩134,036 | ₩130,548 | ₩133,580 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,669 | ₩132,762 | ₩126,993 | ₩130,521 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,507 | ₩132,507 | ₩128,657 | ₩129,649 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,778 | ₩132,359 | ₩121,949 | ₩132,064 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,823 | ₩137,913 | ₩131,581 | ₩134,318 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,884 | ₩133,594 | ₩129,193 | ₩133,567 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,462 | ₩131,004 | ₩127,570 | ₩129,985 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,568 | ₩132,212 | ₩129,032 | ₩130,079 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩132,037 | ₩133,419 | ₩130,803 | ₩132,601 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,415 | ₩131,836 | ₩128,415 | ₩131,662 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,805 | ₩130,293 | ₩124,994 | ₩128,402 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,141 | ₩128,227 | ₩125,490 | ₩126,725 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,210 | ₩127,422 | ₩122,606 | ₩127,141 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,584 | ₩125,839 | ₩122,526 | ₩122,955 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,799 | ₩127,006 | ₩125,329 | ₩125,464 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,175 | ₩128,039 | ₩125,786 | ₩126,537 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,766 | ₩126,201 | ₩123,840 | ₩125,209 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩125,021 | ₩126,108 | ₩123,746 | ₩125,195 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,208 | ₩128,885 | ₩125,034 | ₩125,075 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,492 | ₩127,610 | ₩121,935 | ₩127,570 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,699 | ₩125,343 | ₩122,110 | ₩123,706 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,827 | ₩125,880 | ₩121,935 | ₩124,457 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,744 | ₩127,744 | ₩123,559 | ₩123,827 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,839 | ₩126,913 | ₩124,283 | ₩124,967 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,874 | ₩125,920 | ₩122,217 | ₩125,437 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,471 | ₩125,853 | ₩122,512 | ₩122,874 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,175 | ₩128,952 | ₩124,525 | ₩125,906 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩128,039 | ₩128,764 | ₩124,538 | ₩125,638 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,804 | ₩129,435 | ₩125,920 | ₩126,617 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,334 | ₩131,246 | ₩126,644 | ₩127,704 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,681 | ₩135,203 | ₩130,266 | ₩131,031 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,124 | ₩134,492 | ₩130,548 | ₩133,245 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,614 | ₩135,123 | ₩131,192 | ₩133,231 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,405 | ₩137,095 | ₩133,714 | ₩133,862 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,257 | ₩136,478 | ₩132,883 | ₩133,191 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,901 | ₩138,302 | ₩131,299 | ₩134,184 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,083 | ₩136,666 | ₩134,130 | ₩136,236 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,821 | ₩137,846 | ₩135,110 | ₩136,196 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,310 | ₩137,350 | ₩134,747 | ₩135,418 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,600 | ₩136,223 | ₩132,493 | ₩135,968 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,840 | ₩138,383 | ₩133,728 | ₩133,808 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,861 | ₩139,013 | ₩135,633 | ₩138,249 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,578 | ₩140,194 | ₩135,686 | ₩137,041 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,162 | ₩138,692 | ₩133,352 | ₩137,994 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,249 | ₩138,745 | ₩136,424 | ₩138,463 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,315 | ₩140,838 | ₩138,088 | ₩140,355 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,564 | ₩142,824 | ₩137,524 | ₩141,777 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,094 | ₩140,476 | ₩136,840 | ₩138,665 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩137,028 | ₩141,938 | ₩137,028 | ₩141,214 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,168 | ₩141,455 | ₩136,384 | ₩138,893 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,238 | ₩145,238 | ₩137,685 | ₩139,550 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,348 | ₩144,514 | ₩137,511 | ₩144,353 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,910 | ₩151,597 | ₩135,499 | ₩141,133 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,160 | ₩158,614 | ₩151,866 | ₩157,809 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,522 | ₩156,870 | ₩152,550 | ₩154,925 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,429 | ₩155,179 | ₩151,128 | ₩154,227 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,101 | ₩152,912 | ₩150,283 | ₩152,188 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,409 | ₩154,710 | ₩150,739 | ₩151,946 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,658 | ₩153,610 | ₩150,658 | ₩152,671 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,155 | ₩155,716 | ₩150,028 | ₩150,658 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,796 | ₩151,450 | ₩144,219 | ₩151,155 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,564 | ₩146,875 | ₩139,564 | ₩145,077 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,844 | ₩143,414 | ₩137,524 | ₩139,134 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩143,038 | ₩144,447 | ₩140,798 | ₩142,045 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,884 | ₩144,393 | ₩140,006 | ₩142,985 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,642 | ₩145,171 | ₩140,610 | ₩141,670 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,851 | ₩144,044 | ₩138,866 | ₩143,414 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,134 | ₩142,300 | ₩137,658 | ₩141,294 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,861 | ₩139,939 | ₩134,157 | ₩138,826 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,363 | ₩137,940 | ₩133,755 | ₩136,572 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,058 | ₩145,265 | ₩136,719 | ₩137,484 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,056 | ₩148,056 | ₩141,858 | ₩143,561 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,304 | ₩149,384 | ₩146,164 | ₩148,069 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,445 | ₩149,062 | ₩144,192 | ₩148,069 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,667 | ₩150,269 | ₩145,936 | ₩148,069 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,754 | ₩147,559 | ₩143,789 | ₩147,224 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,400 | ₩146,956 | ₩142,917 | ₩145,788 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,701 | ₩146,728 | ₩143,789 | ₩144,232 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,828 | ₩148,673 | ₩145,560 | ₩147,304 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,090 | ₩149,196 | ₩145,574 | ₩148,176 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,336 | ₩150,336 | ₩145,118 | ₩147,103 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,982 | ₩150,202 | ₩145,654 | ₩149,464 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,202 | ₩151,691 | ₩147,023 | ₩147,197 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,792 | ₩152,858 | ₩148,713 | ₩150,699 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,403 | ₩152,389 | ₩147,479 | ₩151,316 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,245 | ₩149,008 | ₩143,682 | ₩148,887 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,502 | ₩148,029 | ₩142,287 | ₩147,090 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,890 | ₩146,070 | ₩141,147 | ₩142,985 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,829 | ₩146,392 | ₩143,722 | ₩144,071 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,808 | ₩146,862 | ₩145,091 | ₩145,735 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,270 | ₩148,378 | ₩145,721 | ₩147,720 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,250 | ₩149,679 | ₩147,532 | ₩147,787 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,935 | ₩149,236 | ₩147,935 | ₩148,955 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,424 | ₩152,832 | ₩147,734 | ₩148,431 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,538 | ₩152,563 | ₩149,934 | ₩150,269 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,089 | ₩151,946 | ₩148,512 | ₩151,356 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,295 | ₩152,939 | ₩149,209 | ₩150,350 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,839 | ₩153,731 | ₩150,779 | ₩151,571 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,764 | ₩154,764 | ₩150,873 | ₩152,255 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,206 | ₩155,622 | ₩152,469 | ₩154,468 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,173 | ₩155,246 | ₩153,274 | ₩153,731 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,340 | ₩156,856 | ₩152,094 | ₩153,422 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,175 | ₩155,179 | ₩150,175 | ₩154,442 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,095 | ₩150,792 | ₩147,667 | ₩150,524 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,939 | ₩153,234 | ₩148,847 | ₩149,035 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,502 | ₩154,267 | ₩150,994 | ₩151,852 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,211 | ₩158,211 | ₩152,362 | ₩153,154 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,747 | ₩161,082 | ₩155,904 | ₩158,158 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,276 | ₩163,041 | ₩158,614 | ₩161,082 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,492 | ₩163,121 | ₩159,996 | ₩162,115 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,545 | ₩162,545 | ₩159,861 | ₩161,257 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,659 | ₩163,618 | ₩160,519 | ₩162,223 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,749 | ₩163,162 | ₩156,749 | ₩161,646 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,557 | ₩156,092 | ₩148,995 | ₩155,488 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,358 | ₩152,697 | ₩147,291 | ₩151,195 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,385 | ₩149,746 | ₩146,835 | ₩147,667 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,661 | ₩147,076 | ₩143,883 | ₩146,231 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,077 | ₩145,896 | ₩142,086 | ₩144,420 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,258 | ₩147,264 | ₩143,602 | ₩144,635 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,627 | ₩146,902 | ₩142,971 | ₩146,325 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,591 | ₩152,818 | ₩147,049 | ₩148,619 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,610 | ₩154,951 | ₩151,289 | ₩152,537 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,369 | ₩154,146 | ₩149,357 | ₩153,623 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,825 | ₩152,550 | ₩147,573 | ₩151,369 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,361 | ₩156,414 | ₩150,578 | ₩151,705 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,459 | ₩160,277 | ₩152,040 | ₩153,194 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,805 | ₩160,988 | ₩152,054 | ₩160,801 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,878 | ₩166,945 | ₩150,149 | ₩150,551 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,178 | ₩160,666 | ₩155,287 | ₩159,633 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,842 | ₩160,063 | ₩154,656 | ₩156,816 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,054 | ₩163,108 | ₩157,675 | ₩158,211 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,055 | ₩164,798 | ₩160,546 | ₩164,678 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,646 | ₩162,612 | ₩160,479 | ₩161,699 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,987 | ₩163,242 | ₩161,149 | ₩162,947 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,269 | ₩164,839 | ₩162,330 | ₩163,175 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,478 | ₩164,275 | ₩160,854 | ₩161,901 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,249 | ₩163,712 | ₩162,249 | ₩163,001 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,934 | ₩164,678 | ₩161,002 | ₩163,041 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,291 | ₩163,256 | ₩159,513 | ₩162,893 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,320 | ₩160,412 | ₩152,429 | ₩158,721 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,662 | ₩159,271 | ₩155,072 | ₩157,138 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,932 | ₩156,816 | ₩152,630 | ₩155,528 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,733 | ₩153,905 | ₩149,733 | ₩153,623 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,818 | ₩153,060 | ₩150,336 | ₩151,034 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,905 | ₩154,334 | ₩151,155 | ₩151,477 | -1.58% | 14만 |
|---|