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 | ₩152,719 | ₩154,409 | ₩152,719 | ₩153,376 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,169 | ₩155,415 | ₩151,216 | ₩153,282 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,806 | ₩157,374 | ₩151,471 | ₩151,954 | +0.10% | 23만 |
| 2026.10.06 | ₩152,933 | ₩153,819 | ₩150,572 | ₩151,806 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,566 | ₩152,665 | ₩147,889 | ₩151,565 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,747 | ₩151,699 | ₩149,097 | ₩149,271 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,721 | ₩151,270 | ₩147,406 | ₩149,848 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,155 | ₩152,155 | ₩148,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,292 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,579 | ₩151,914 | ₩148,198 | ₩151,538 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,504 | ₩154,315 | ₩150,062 | ₩150,130 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,443 | ₩153,805 | ₩150,532 | ₩151,847 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,402 | ₩155,522 | ₩152,356 | ₩153,000 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,336 | ₩155,321 | ₩152,061 | ₩154,181 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,804 | ₩157,186 | ₩152,906 | ₩153,255 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,521 | ₩158,366 | ₩153,926 | ₩154,758 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,964 | ₩157,964 | ₩154,436 | ₩157,052 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,796 | ₩159,319 | ₩156,971 | ₩158,380 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,576 | ₩160,245 | ₩155,254 | ₩158,984 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,401 | ₩157,401 | ₩153,953 | ₩155,455 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,074 | ₩157,910 | ₩153,121 | ₩157,401 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,312 | ₩161,452 | ₩156,837 | ₩157,079 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,862 | ₩161,760 | ₩157,012 | ₩158,997 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,963 | ₩160,821 | ₩157,159 | ₩159,949 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,205 | ₩160,620 | ₩156,931 | ₩160,070 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,790 | ₩160,298 | ₩157,468 | ₩159,319 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,788 | ₩161,197 | ₩157,025 | ₩159,225 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,778 | ₩159,010 | ₩153,510 | ₩158,527 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,892 | ₩157,333 | ₩153,322 | ₩153,671 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,409 | ₩156,582 | ₩153,604 | ₩153,832 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,970 | ₩159,292 | ₩154,878 | ₩155,013 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,888 | ₩162,646 | ₩155,227 | ₩158,313 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,445 | ₩164,444 | ₩161,680 | ₩161,935 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,828 | ₩163,156 | ₩160,540 | ₩162,445 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,337 | ₩164,148 | ₩161,787 | ₩162,082 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,425 | ₩163,598 | ₩160,379 | ₩162,069 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,379 | ₩165,195 | ₩160,338 | ₩161,720 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,231 | ₩161,693 | ₩159,668 | ₩161,009 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,355 | ₩159,225 | ₩154,342 | ₩158,474 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,463 | ₩155,308 | ₩153,094 | ₩154,141 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,253 | ₩157,280 | ₩155,308 | ₩155,697 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,829 | ₩160,982 | ₩156,622 | ₩157,749 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,831 | ₩159,145 | ₩155,522 | ₩158,380 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,158 | ₩161,653 | ₩156,596 | ₩156,810 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,140 | ₩161,626 | ₩156,140 | ₩160,097 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩159,024 | ₩162,565 | ₩159,024 | ₩160,553 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,851 | ₩160,446 | ₩152,880 | ₩159,346 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,966 | ₩157,253 | ₩152,424 | ₩156,233 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,259 | ₩155,657 | ₩144,267 | ₩152,477 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,046 | ₩158,447 | ₩155,321 | ₩156,676 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,429 | ₩157,803 | ₩153,188 | ₩154,919 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,138 | ₩160,473 | ₩154,946 | ₩156,529 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,842 | ₩161,828 | ₩159,413 | ₩159,815 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,958 | ₩160,499 | ₩156,918 | ₩159,936 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,583 | ₩156,300 | ₩154,020 | ₩155,147 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,632 | ₩154,557 | ₩150,988 | ₩153,671 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,332 | ₩151,806 | ₩147,004 | ₩150,143 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,860 | ₩152,665 | ₩147,929 | ₩149,445 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,512 | ₩153,202 | ₩146,668 | ₩152,008 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,577 | ₩156,300 | ₩149,526 | ₩149,579 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,444 | ₩156,542 | ₩151,444 | ₩153,631 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,070 | ₩153,752 | ₩148,734 | ₩152,692 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,327 | ₩150,049 | ₩143,959 | ₩147,795 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,918 | ₩146,159 | ₩143,019 | ₩145,555 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,743 | ₩148,318 | ₩145,300 | ₩146,038 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,406 | ₩148,332 | ₩143,985 | ₩145,166 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,624 | ₩147,339 | ₩140,363 | ₩147,192 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,275 | ₩143,221 | ₩140,189 | ₩142,630 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,590 | ₩142,939 | ₩140,283 | ₩142,161 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,074 | ₩142,858 | ₩139,599 | ₩141,839 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,479 | ₩141,825 | ₩137,479 | ₩141,088 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,681 | ₩139,464 | ₩135,681 | ₩137,170 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,536 | ₩135,118 | ₩129,899 | ₩134,783 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,785 | ₩131,684 | ₩128,638 | ₩131,536 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,940 | ₩131,912 | ₩128,343 | ₩130,060 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,396 | ₩132,797 | ₩129,537 | ₩129,940 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,920 | ₩131,590 | ₩128,920 | ₩130,396 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,726 | ₩130,074 | ₩127,726 | ₩128,907 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,794 | ₩128,008 | ₩125,365 | ₩127,485 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,055 | ₩129,403 | ₩125,915 | ₩126,411 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,063 | ₩127,444 | ₩124,413 | ₩125,928 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,471 | ₩130,476 | ₩126,116 | ₩127,055 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,231 | ₩127,391 | ₩123,178 | ₩127,216 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,842 | ₩127,337 | ₩124,278 | ₩125,137 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,882 | ₩125,982 | ₩123,420 | ₩124,815 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,372 | ₩126,089 | ₩123,058 | ₩124,989 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,944 | ₩125,419 | ₩121,944 | ₩124,359 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,554 | ₩124,842 | ₩121,448 | ₩121,689 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,515 | ₩124,976 | ₩121,153 | ₩123,554 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,918 | ₩122,521 | ₩119,154 | ₩120,334 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩121,005 | ₩121,998 | ₩117,987 | ₩118,711 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,637 | ₩122,883 | ₩119,046 | ₩121,340 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,105 | ₩122,856 | ₩118,698 | ₩119,999 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,110 | ₩125,378 | ₩122,749 | ₩122,991 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,593 | ₩130,127 | ₩125,030 | ₩125,472 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,614 | ₩127,149 | ₩124,614 | ₩126,130 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,621 | ₩125,607 | ₩122,400 | ₩125,003 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,869 | ₩125,097 | ₩122,145 | ₩124,292 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,949 | ₩125,741 | ₩123,245 | ₩125,110 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,916 | ₩126,331 | ₩122,628 | ₩125,781 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,325 | ₩126,881 | ₩123,608 | ₩124,211 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,145 | ₩125,620 | ₩121,501 | ₩124,278 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,836 | ₩125,311 | ₩120,415 | ₩122,051 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,230 | ₩127,860 | ₩123,541 | ₩123,970 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,549 | ₩131,549 | ₩124,949 | ₩126,787 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,335 | ₩132,462 | ₩129,403 | ₩132,126 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,870 | ₩138,847 | ₩127,444 | ₩131,187 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,543 | ₩134,031 | ₩130,543 | ₩133,575 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,664 | ₩132,757 | ₩126,988 | ₩130,516 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,502 | ₩132,502 | ₩128,652 | ₩129,644 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,774 | ₩132,354 | ₩121,944 | ₩132,059 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,818 | ₩137,908 | ₩131,576 | ₩134,313 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,879 | ₩133,589 | ₩129,188 | ₩133,562 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,457 | ₩130,999 | ₩127,565 | ₩129,980 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,563 | ₩132,207 | ₩129,027 | ₩130,074 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩132,032 | ₩133,414 | ₩130,798 | ₩132,596 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,410 | ₩131,831 | ₩128,410 | ₩131,657 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,800 | ₩130,288 | ₩124,989 | ₩128,397 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,136 | ₩128,222 | ₩125,486 | ₩126,720 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,205 | ₩127,418 | ₩122,602 | ₩127,136 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,580 | ₩125,835 | ₩122,521 | ₩122,950 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,794 | ₩127,002 | ₩125,325 | ₩125,459 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,170 | ₩128,035 | ₩125,781 | ₩126,532 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,761 | ₩126,197 | ₩123,836 | ₩125,204 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩125,016 | ₩126,103 | ₩123,742 | ₩125,191 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,203 | ₩128,880 | ₩125,030 | ₩125,070 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,487 | ₩127,605 | ₩121,931 | ₩127,565 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,694 | ₩125,338 | ₩122,105 | ₩123,702 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,822 | ₩125,875 | ₩121,931 | ₩124,453 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,740 | ₩127,740 | ₩123,554 | ₩123,822 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,835 | ₩126,908 | ₩124,278 | ₩124,963 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,870 | ₩125,915 | ₩122,212 | ₩125,432 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,466 | ₩125,848 | ₩122,508 | ₩122,870 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,170 | ₩128,947 | ₩124,520 | ₩125,902 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩128,035 | ₩128,759 | ₩124,533 | ₩125,633 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,799 | ₩129,430 | ₩125,915 | ₩126,613 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,329 | ₩131,241 | ₩126,639 | ₩127,699 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,676 | ₩135,198 | ₩130,262 | ₩131,026 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,119 | ₩134,487 | ₩130,543 | ₩133,240 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,609 | ₩135,118 | ₩131,187 | ₩133,226 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,400 | ₩137,090 | ₩133,709 | ₩133,857 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,252 | ₩136,473 | ₩132,878 | ₩133,186 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,896 | ₩138,297 | ₩131,295 | ₩134,179 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,078 | ₩136,661 | ₩134,125 | ₩136,231 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,815 | ₩137,841 | ₩135,104 | ₩136,191 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,305 | ₩137,345 | ₩134,742 | ₩135,413 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,595 | ₩136,218 | ₩132,489 | ₩135,963 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,835 | ₩138,378 | ₩133,723 | ₩133,803 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,856 | ₩139,008 | ₩135,628 | ₩138,244 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,573 | ₩140,189 | ₩135,681 | ₩137,036 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,157 | ₩138,686 | ₩133,347 | ₩137,989 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,244 | ₩138,740 | ₩136,419 | ₩138,458 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,310 | ₩140,833 | ₩138,083 | ₩140,350 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,558 | ₩142,818 | ₩137,519 | ₩141,772 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,089 | ₩140,471 | ₩136,835 | ₩138,660 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩137,023 | ₩141,933 | ₩137,023 | ₩141,208 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,163 | ₩141,450 | ₩136,379 | ₩138,888 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,233 | ₩145,233 | ₩137,680 | ₩139,545 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,343 | ₩144,509 | ₩137,506 | ₩144,348 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,905 | ₩151,592 | ₩135,494 | ₩141,128 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,154 | ₩158,608 | ₩151,860 | ₩157,803 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,516 | ₩156,864 | ₩152,544 | ₩154,919 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,424 | ₩155,174 | ₩151,122 | ₩154,221 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,095 | ₩152,906 | ₩150,277 | ₩152,182 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,403 | ₩154,704 | ₩150,733 | ₩151,941 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,653 | ₩153,604 | ₩150,653 | ₩152,665 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,149 | ₩155,710 | ₩150,022 | ₩150,653 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,790 | ₩151,444 | ₩144,213 | ₩151,149 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,558 | ₩146,870 | ₩139,558 | ₩145,072 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,839 | ₩143,408 | ₩137,519 | ₩139,129 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩143,033 | ₩144,441 | ₩140,793 | ₩142,040 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,879 | ₩144,388 | ₩140,001 | ₩142,979 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,637 | ₩145,166 | ₩140,605 | ₩141,665 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,846 | ₩144,039 | ₩138,861 | ₩143,408 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,129 | ₩142,295 | ₩137,653 | ₩141,289 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,856 | ₩139,934 | ₩134,152 | ₩138,820 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,358 | ₩137,935 | ₩133,750 | ₩136,567 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,052 | ₩145,260 | ₩136,714 | ₩137,479 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,050 | ₩148,050 | ₩141,852 | ₩143,556 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,299 | ₩149,378 | ₩146,159 | ₩148,064 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,439 | ₩149,056 | ₩144,187 | ₩148,064 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,661 | ₩150,264 | ₩145,931 | ₩148,064 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,749 | ₩147,554 | ₩143,784 | ₩147,218 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,395 | ₩146,950 | ₩142,912 | ₩145,783 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,695 | ₩146,722 | ₩143,784 | ₩144,227 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,822 | ₩148,667 | ₩145,555 | ₩147,299 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,084 | ₩149,190 | ₩145,568 | ₩148,171 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,331 | ₩150,331 | ₩145,112 | ₩147,098 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,977 | ₩150,197 | ₩145,649 | ₩149,459 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,197 | ₩151,686 | ₩147,017 | ₩147,192 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,787 | ₩152,853 | ₩148,707 | ₩150,693 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,398 | ₩152,383 | ₩147,473 | ₩151,310 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,239 | ₩149,003 | ₩143,677 | ₩148,882 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,496 | ₩148,023 | ₩142,282 | ₩147,084 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,884 | ₩146,065 | ₩141,141 | ₩142,979 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,823 | ₩146,387 | ₩143,717 | ₩144,066 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,803 | ₩146,856 | ₩145,085 | ₩145,729 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,265 | ₩148,372 | ₩145,716 | ₩147,715 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,244 | ₩149,673 | ₩147,527 | ₩147,782 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,929 | ₩149,231 | ₩147,929 | ₩148,949 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,418 | ₩152,826 | ₩147,728 | ₩148,426 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,532 | ₩152,558 | ₩149,928 | ₩150,264 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,083 | ₩151,941 | ₩148,506 | ₩151,350 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,289 | ₩152,933 | ₩149,204 | ₩150,344 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,833 | ₩153,725 | ₩150,773 | ₩151,565 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,758 | ₩154,758 | ₩150,867 | ₩152,249 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,200 | ₩155,616 | ₩152,464 | ₩154,463 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,167 | ₩155,241 | ₩153,269 | ₩153,725 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,335 | ₩156,851 | ₩152,088 | ₩153,416 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,170 | ₩155,174 | ₩150,170 | ₩154,436 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,089 | ₩150,787 | ₩147,661 | ₩150,519 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,933 | ₩153,228 | ₩148,842 | ₩149,029 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,497 | ₩154,261 | ₩150,988 | ₩151,847 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,205 | ₩158,205 | ₩152,356 | ₩153,148 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,741 | ₩161,076 | ₩155,898 | ₩158,152 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,270 | ₩163,035 | ₩158,608 | ₩161,076 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,486 | ₩163,115 | ₩159,990 | ₩162,109 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,539 | ₩162,539 | ₩159,856 | ₩161,251 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,653 | ₩163,612 | ₩160,513 | ₩162,217 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,743 | ₩163,156 | ₩156,743 | ₩161,640 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,552 | ₩156,086 | ₩148,989 | ₩155,482 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,353 | ₩152,692 | ₩147,285 | ₩151,189 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,379 | ₩149,740 | ₩146,829 | ₩147,661 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,656 | ₩147,071 | ₩143,878 | ₩146,226 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,072 | ₩145,890 | ₩142,080 | ₩144,415 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,253 | ₩147,259 | ₩143,596 | ₩144,629 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,622 | ₩146,896 | ₩142,966 | ₩146,320 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,586 | ₩152,813 | ₩147,044 | ₩148,614 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,604 | ₩154,946 | ₩151,283 | ₩152,531 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,364 | ₩154,141 | ₩149,351 | ₩153,617 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,820 | ₩152,544 | ₩147,567 | ₩151,364 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,355 | ₩156,408 | ₩150,572 | ₩151,699 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,453 | ₩160,271 | ₩152,034 | ₩153,188 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,799 | ₩160,982 | ₩152,048 | ₩160,795 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,872 | ₩166,939 | ₩150,143 | ₩150,545 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,172 | ₩160,660 | ₩155,281 | ₩159,627 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,836 | ₩160,057 | ₩154,650 | ₩156,810 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,048 | ₩163,102 | ₩157,669 | ₩158,205 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,049 | ₩164,792 | ₩160,540 | ₩164,672 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,640 | ₩162,606 | ₩160,473 | ₩161,693 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,981 | ₩163,236 | ₩161,143 | ₩162,941 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,263 | ₩164,833 | ₩162,324 | ₩163,169 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,471 | ₩164,269 | ₩160,848 | ₩161,895 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,243 | ₩163,706 | ₩162,243 | ₩162,995 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,928 | ₩164,672 | ₩160,996 | ₩163,035 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,285 | ₩163,250 | ₩159,507 | ₩162,887 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,314 | ₩160,406 | ₩152,424 | ₩158,715 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,657 | ₩159,265 | ₩155,066 | ₩157,132 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,926 | ₩156,810 | ₩152,625 | ₩155,522 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,727 | ₩153,899 | ₩149,727 | ₩153,617 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,813 | ₩153,054 | ₩150,331 | ₩151,028 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,899 | ₩154,328 | ₩151,149 | ₩151,471 | -1.58% | 14만 |
|---|