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 | ₩152,418 | ₩154,105 | ₩152,418 | ₩153,074 | +0.43% | 17.3만 |
| 2026.10.08 | ₩151,869 | ₩155,109 | ₩150,919 | ₩152,980 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,508 | ₩157,064 | ₩151,173 | ₩151,655 | +0.10% | 23만 |
| 2026.10.06 | ₩152,632 | ₩153,516 | ₩150,276 | ₩151,508 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,272 | ₩152,365 | ₩147,598 | ₩151,267 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,450 | ₩151,401 | ₩148,803 | ₩148,977 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,428 | ₩150,972 | ₩147,116 | ₩149,553 | +0.76% | 20.7만 |
| 2026.09.30 | ₩151,856 | ₩151,856 | ₩147,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,000 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,285 | ₩151,615 | ₩147,906 | ₩151,240 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,204 | ₩154,011 | ₩149,767 | ₩149,834 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,141 | ₩153,503 | ₩150,236 | ₩151,548 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,096 | ₩155,216 | ₩152,057 | ₩152,699 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,034 | ₩155,016 | ₩151,762 | ₩153,877 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,498 | ₩156,877 | ₩152,606 | ₩152,954 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,211 | ₩158,055 | ₩153,623 | ₩154,453 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,653 | ₩157,653 | ₩154,132 | ₩156,743 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,483 | ₩159,005 | ₩156,662 | ₩158,068 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,270 | ₩159,929 | ₩154,949 | ₩158,671 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,091 | ₩157,091 | ₩153,650 | ₩155,149 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩153,770 | ₩157,600 | ₩152,820 | ₩157,091 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩159,996 | ₩161,134 | ₩156,528 | ₩156,769 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,545 | ₩161,442 | ₩156,703 | ₩158,684 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,648 | ₩160,505 | ₩156,850 | ₩159,635 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩157,894 | ₩160,304 | ₩156,622 | ₩159,755 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,479 | ₩159,983 | ₩157,158 | ₩159,005 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,474 | ₩160,880 | ₩156,716 | ₩158,912 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,476 | ₩158,697 | ₩153,208 | ₩158,215 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,587 | ₩157,024 | ₩153,021 | ₩153,369 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,105 | ₩156,274 | ₩153,302 | ₩153,529 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,657 | ₩158,979 | ₩154,574 | ₩154,708 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,572 | ₩162,326 | ₩154,922 | ₩158,001 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,125 | ₩164,120 | ₩161,362 | ₩161,616 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,509 | ₩162,835 | ₩160,224 | ₩162,125 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,018 | ₩163,825 | ₩161,469 | ₩161,763 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,107 | ₩163,276 | ₩160,063 | ₩161,750 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,063 | ₩164,870 | ₩160,023 | ₩161,402 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩159,916 | ₩161,375 | ₩159,353 | ₩160,692 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,052 | ₩158,912 | ₩154,038 | ₩158,162 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,159 | ₩155,002 | ₩152,793 | ₩153,837 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩156,944 | ₩156,970 | ₩155,002 | ₩155,390 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,514 | ₩160,666 | ₩156,314 | ₩157,439 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,524 | ₩158,831 | ₩155,216 | ₩158,068 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩158,845 | ₩161,335 | ₩156,287 | ₩156,502 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩155,832 | ₩161,308 | ₩155,832 | ₩159,782 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,711 | ₩162,245 | ₩158,711 | ₩160,237 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,542 | ₩160,130 | ₩152,579 | ₩159,032 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,663 | ₩156,944 | ₩152,124 | ₩155,926 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩146,969 | ₩155,350 | ₩143,983 | ₩152,177 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,739 | ₩158,135 | ₩155,016 | ₩156,368 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,123 | ₩157,492 | ₩152,887 | ₩154,614 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩157,827 | ₩160,157 | ₩154,641 | ₩156,221 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,528 | ₩161,509 | ₩159,099 | ₩159,501 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,649 | ₩160,184 | ₩156,609 | ₩159,621 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,279 | ₩155,993 | ₩153,717 | ₩154,841 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,334 | ₩154,252 | ₩150,691 | ₩153,369 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,040 | ₩151,508 | ₩146,714 | ₩149,847 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,561 | ₩152,365 | ₩147,638 | ₩149,151 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,218 | ₩152,900 | ₩146,380 | ₩151,708 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,275 | ₩155,993 | ₩149,232 | ₩149,285 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,146 | ₩156,234 | ₩151,146 | ₩153,329 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩148,776 | ₩153,449 | ₩148,442 | ₩152,391 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,041 | ₩149,754 | ₩143,675 | ₩147,504 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,635 | ₩145,871 | ₩142,738 | ₩145,268 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,456 | ₩148,027 | ₩145,014 | ₩145,750 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,116 | ₩148,040 | ₩143,702 | ₩144,880 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,346 | ₩147,049 | ₩140,087 | ₩146,902 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩140,997 | ₩142,939 | ₩139,913 | ₩142,350 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,310 | ₩142,658 | ₩140,007 | ₩141,881 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩140,797 | ₩142,577 | ₩139,324 | ₩141,560 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,208 | ₩141,546 | ₩137,208 | ₩140,810 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,414 | ₩139,190 | ₩135,414 | ₩136,900 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,277 | ₩134,852 | ₩129,644 | ₩134,517 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,527 | ₩131,424 | ₩128,385 | ₩131,277 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,684 | ₩131,652 | ₩128,091 | ₩129,804 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,139 | ₩132,536 | ₩129,282 | ₩129,684 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,666 | ₩131,331 | ₩128,666 | ₩130,139 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,475 | ₩129,818 | ₩127,475 | ₩128,653 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,547 | ₩127,756 | ₩125,118 | ₩127,234 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩126,805 | ₩129,148 | ₩125,667 | ₩126,163 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩125,815 | ₩127,194 | ₩124,168 | ₩125,681 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,220 | ₩130,219 | ₩125,868 | ₩126,805 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩124,984 | ₩127,140 | ₩122,936 | ₩126,966 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,596 | ₩127,086 | ₩124,034 | ₩124,891 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,636 | ₩125,734 | ₩123,177 | ₩124,569 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,128 | ₩125,841 | ₩122,815 | ₩124,743 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,704 | ₩125,172 | ₩121,704 | ₩124,114 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,311 | ₩124,596 | ₩121,209 | ₩121,450 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,276 | ₩124,730 | ₩120,914 | ₩123,311 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,682 | ₩122,280 | ₩118,919 | ₩120,098 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,767 | ₩121,758 | ₩117,754 | ₩118,477 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,401 | ₩122,641 | ₩118,812 | ₩121,102 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩121,865 | ₩122,615 | ₩118,464 | ₩119,763 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩124,864 | ₩125,132 | ₩122,508 | ₩122,749 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,346 | ₩129,871 | ₩124,784 | ₩125,225 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,369 | ₩126,899 | ₩124,369 | ₩125,881 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,378 | ₩125,359 | ₩122,159 | ₩124,757 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,623 | ₩124,851 | ₩121,905 | ₩124,047 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,703 | ₩125,493 | ₩123,003 | ₩124,864 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,672 | ₩126,082 | ₩122,387 | ₩125,533 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,078 | ₩126,631 | ₩123,364 | ₩123,967 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩121,905 | ₩125,373 | ₩121,262 | ₩124,034 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,592 | ₩125,065 | ₩120,178 | ₩121,811 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩126,979 | ₩127,609 | ₩123,297 | ₩123,726 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,291 | ₩131,291 | ₩124,703 | ₩126,538 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,076 | ₩132,201 | ₩129,148 | ₩131,866 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,607 | ₩138,574 | ₩127,194 | ₩130,929 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,286 | ₩133,768 | ₩130,286 | ₩133,312 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,407 | ₩132,496 | ₩126,738 | ₩130,260 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,241 | ₩132,241 | ₩128,399 | ₩129,389 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,524 | ₩132,094 | ₩121,704 | ₩131,799 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,558 | ₩137,637 | ₩131,317 | ₩134,049 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,621 | ₩133,326 | ₩128,934 | ₩133,299 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,202 | ₩130,742 | ₩127,314 | ₩129,724 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,304 | ₩131,947 | ₩128,773 | ₩129,818 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,773 | ₩133,152 | ₩130,541 | ₩132,335 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,158 | ₩131,572 | ₩128,158 | ₩131,398 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,551 | ₩130,032 | ₩124,743 | ₩128,144 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩126,886 | ₩127,970 | ₩125,239 | ₩126,471 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩122,963 | ₩127,167 | ₩122,360 | ₩126,886 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,333 | ₩125,587 | ₩122,280 | ₩122,708 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,547 | ₩126,752 | ₩125,078 | ₩125,212 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩125,922 | ₩127,783 | ₩125,533 | ₩126,283 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,516 | ₩125,948 | ₩123,592 | ₩124,958 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,770 | ₩125,855 | ₩123,498 | ₩124,944 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩126,953 | ₩128,626 | ₩124,784 | ₩124,824 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,244 | ₩127,354 | ₩121,691 | ₩127,314 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,449 | ₩125,092 | ₩121,865 | ₩123,458 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,579 | ₩125,627 | ₩121,691 | ₩124,208 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,488 | ₩127,488 | ₩123,311 | ₩123,579 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,587 | ₩126,658 | ₩124,034 | ₩124,717 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,628 | ₩125,667 | ₩121,972 | ₩125,185 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,221 | ₩125,600 | ₩122,267 | ₩122,628 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩125,922 | ₩128,693 | ₩124,275 | ₩125,654 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,783 | ₩128,506 | ₩124,288 | ₩125,386 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,546 | ₩129,175 | ₩125,667 | ₩126,363 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,072 | ₩130,983 | ₩126,390 | ₩127,448 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,415 | ₩134,932 | ₩130,005 | ₩130,768 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩132,857 | ₩134,223 | ₩130,286 | ₩132,978 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,348 | ₩134,852 | ₩130,929 | ₩132,964 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,133 | ₩136,820 | ₩133,446 | ₩133,593 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩134,986 | ₩136,204 | ₩132,616 | ₩132,924 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,629 | ₩138,025 | ₩131,036 | ₩133,915 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩134,812 | ₩136,392 | ₩133,861 | ₩135,963 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,548 | ₩137,570 | ₩134,839 | ₩135,923 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,034 | ₩137,075 | ₩134,477 | ₩135,147 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,330 | ₩135,950 | ₩132,228 | ₩135,695 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,566 | ₩138,105 | ₩133,460 | ₩133,540 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,588 | ₩138,735 | ₩135,361 | ₩137,972 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,302 | ₩139,913 | ₩135,414 | ₩136,767 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩136,887 | ₩138,413 | ₩133,085 | ₩137,717 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩137,972 | ₩138,467 | ₩136,151 | ₩138,186 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,033 | ₩140,556 | ₩137,811 | ₩140,074 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,284 | ₩142,537 | ₩137,249 | ₩141,493 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩138,815 | ₩140,194 | ₩136,566 | ₩138,387 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,753 | ₩141,654 | ₩136,753 | ₩140,931 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩137,891 | ₩141,172 | ₩136,111 | ₩138,614 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩144,947 | ₩144,947 | ₩137,409 | ₩139,270 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,064 | ₩144,224 | ₩137,235 | ₩144,063 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,622 | ₩151,293 | ₩135,227 | ₩140,850 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩153,851 | ₩158,296 | ₩151,561 | ₩157,492 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,212 | ₩156,555 | ₩152,244 | ₩154,614 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,124 | ₩154,868 | ₩150,825 | ₩153,918 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩150,798 | ₩152,606 | ₩149,981 | ₩151,883 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,101 | ₩154,400 | ₩150,437 | ₩151,642 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,356 | ₩153,302 | ₩150,356 | ₩152,365 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩150,852 | ₩155,404 | ₩149,727 | ₩150,356 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,505 | ₩151,146 | ₩143,930 | ₩150,852 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,284 | ₩146,581 | ₩139,284 | ₩144,786 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,560 | ₩143,126 | ₩137,249 | ₩138,855 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,751 | ₩144,157 | ₩140,515 | ₩141,761 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,600 | ₩144,104 | ₩139,726 | ₩142,698 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,354 | ₩144,880 | ₩140,328 | ₩141,386 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,569 | ₩143,756 | ₩138,587 | ₩143,126 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩138,855 | ₩142,015 | ₩137,382 | ₩141,011 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,588 | ₩139,659 | ₩133,888 | ₩138,547 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,088 | ₩137,664 | ₩133,486 | ₩136,298 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩143,769 | ₩144,974 | ₩136,445 | ₩137,208 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩147,759 | ₩147,759 | ₩141,573 | ₩143,274 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,009 | ₩149,084 | ₩145,871 | ₩147,772 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,147 | ₩148,763 | ₩143,903 | ₩147,772 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,371 | ₩149,968 | ₩145,643 | ₩147,772 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,460 | ₩147,263 | ₩143,501 | ₩146,929 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,113 | ₩146,661 | ₩142,631 | ₩145,496 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,407 | ₩146,433 | ₩143,501 | ₩143,943 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,531 | ₩148,375 | ₩145,268 | ₩147,009 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩146,795 | ₩148,897 | ₩145,282 | ₩147,879 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,035 | ₩150,035 | ₩144,827 | ₩146,808 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,688 | ₩149,901 | ₩145,362 | ₩149,165 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩149,901 | ₩151,387 | ₩146,728 | ₩146,902 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,490 | ₩152,552 | ₩148,415 | ₩150,396 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,102 | ₩152,083 | ₩147,183 | ₩151,012 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩145,951 | ₩148,709 | ₩143,394 | ₩148,589 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,216 | ₩147,732 | ₩142,002 | ₩146,795 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,599 | ₩145,777 | ₩140,864 | ₩142,698 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,536 | ₩146,099 | ₩143,434 | ₩143,782 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,514 | ₩146,567 | ₩144,800 | ₩145,443 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩147,973 | ₩148,080 | ₩145,429 | ₩147,424 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩148,950 | ₩149,379 | ₩147,237 | ₩147,491 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,638 | ₩148,937 | ₩147,638 | ₩148,656 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,124 | ₩152,525 | ₩147,437 | ₩148,134 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,236 | ₩152,257 | ₩149,633 | ₩149,968 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩148,790 | ₩151,642 | ₩148,214 | ₩151,052 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩151,990 | ₩152,632 | ₩148,910 | ₩150,048 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,534 | ₩153,422 | ₩150,477 | ₩151,267 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,453 | ₩154,453 | ₩150,570 | ₩151,949 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩154,895 | ₩155,310 | ₩152,164 | ₩154,159 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩153,864 | ₩154,935 | ₩152,967 | ₩153,422 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,029 | ₩156,542 | ₩151,789 | ₩153,114 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩149,874 | ₩154,868 | ₩149,874 | ₩154,132 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩149,794 | ₩150,490 | ₩147,371 | ₩150,222 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,632 | ₩152,927 | ₩148,549 | ₩148,736 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,195 | ₩153,958 | ₩150,691 | ₩151,548 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩157,894 | ₩157,894 | ₩152,057 | ₩152,847 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,425 | ₩160,759 | ₩155,591 | ₩157,841 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩161,951 | ₩162,714 | ₩158,296 | ₩160,759 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,170 | ₩162,794 | ₩159,675 | ₩161,790 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,219 | ₩162,219 | ₩159,541 | ₩160,933 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,335 | ₩163,290 | ₩160,197 | ₩161,897 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,435 | ₩162,835 | ₩156,435 | ₩161,322 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,253 | ₩155,779 | ₩148,696 | ₩155,176 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,063 | ₩152,391 | ₩146,996 | ₩150,892 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,089 | ₩149,446 | ₩146,540 | ₩147,371 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,371 | ₩146,781 | ₩143,595 | ₩145,938 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩144,786 | ₩145,603 | ₩141,801 | ₩144,130 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩145,965 | ₩146,969 | ₩143,314 | ₩144,345 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,335 | ₩146,607 | ₩142,684 | ₩146,032 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,289 | ₩152,512 | ₩146,755 | ₩148,321 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,302 | ₩154,641 | ₩150,985 | ₩152,231 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,066 | ₩153,837 | ₩149,058 | ₩153,315 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,521 | ₩152,244 | ₩147,277 | ₩151,066 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,052 | ₩156,100 | ₩150,276 | ₩151,401 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,139 | ₩159,956 | ₩151,735 | ₩152,887 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,498 | ₩160,666 | ₩151,749 | ₩160,478 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,543 | ₩166,610 | ₩149,847 | ₩150,249 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩156,863 | ₩160,344 | ₩154,975 | ₩159,313 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,523 | ₩159,742 | ₩154,346 | ₩156,502 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,727 | ₩162,781 | ₩157,359 | ₩157,894 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩160,733 | ₩164,468 | ₩160,224 | ₩164,348 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,322 | ₩162,286 | ₩160,157 | ₩161,375 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,661 | ₩162,915 | ₩160,826 | ₩162,620 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩162,942 | ₩164,508 | ₩162,004 | ₩162,848 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,152 | ₩163,946 | ₩160,532 | ₩161,576 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩161,924 | ₩163,384 | ₩161,924 | ₩162,674 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,607 | ₩164,348 | ₩160,679 | ₩162,714 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩159,969 | ₩162,928 | ₩159,193 | ₩162,567 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,006 | ₩160,090 | ₩152,124 | ₩158,403 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,350 | ₩158,952 | ₩154,761 | ₩156,823 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,623 | ₩156,502 | ₩152,324 | ₩155,216 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,432 | ₩153,596 | ₩149,432 | ₩153,315 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,512 | ₩152,753 | ₩150,035 | ₩150,731 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,596 | ₩154,025 | ₩150,852 | ₩151,173 | -1.58% | 14만 |
|---|