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 | ₩152,361 | ₩154,048 | ₩152,361 | ₩153,017 | +0.43% | 17.3만 |
| 2026.10.08 | ₩151,812 | ₩155,051 | ₩150,862 | ₩152,923 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,451 | ₩157,005 | ₩151,116 | ₩151,598 | +0.10% | 23만 |
| 2026.10.06 | ₩152,575 | ₩153,459 | ₩150,220 | ₩151,451 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,216 | ₩152,308 | ₩147,543 | ₩151,210 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,394 | ₩151,344 | ₩148,748 | ₩148,922 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,373 | ₩150,916 | ₩147,061 | ₩149,497 | +0.76% | 20.7만 |
| 2026.09.30 | ₩151,799 | ₩151,799 | ₩147,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,945 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,229 | ₩151,558 | ₩147,851 | ₩151,183 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,147 | ₩153,954 | ₩149,711 | ₩149,778 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,084 | ₩153,445 | ₩150,180 | ₩151,491 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,038 | ₩155,158 | ₩152,000 | ₩152,642 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩152,977 | ₩154,958 | ₩151,705 | ₩153,820 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,439 | ₩156,818 | ₩152,549 | ₩152,897 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,153 | ₩157,996 | ₩153,566 | ₩154,396 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,594 | ₩157,594 | ₩154,074 | ₩156,684 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,424 | ₩158,946 | ₩156,604 | ₩158,009 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,212 | ₩159,869 | ₩154,891 | ₩158,611 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,032 | ₩157,032 | ₩153,592 | ₩155,091 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩153,713 | ₩157,541 | ₩152,763 | ₩157,032 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩159,936 | ₩161,074 | ₩156,470 | ₩156,711 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,485 | ₩161,382 | ₩156,644 | ₩158,625 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,588 | ₩160,445 | ₩156,791 | ₩159,575 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩157,835 | ₩160,244 | ₩156,564 | ₩159,696 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,420 | ₩159,923 | ₩157,099 | ₩158,946 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,414 | ₩160,820 | ₩156,657 | ₩158,852 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,418 | ₩158,638 | ₩153,151 | ₩158,156 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,529 | ₩156,965 | ₩152,963 | ₩153,311 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,048 | ₩156,216 | ₩153,245 | ₩153,472 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,598 | ₩158,919 | ₩154,516 | ₩154,650 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,512 | ₩162,265 | ₩154,864 | ₩157,942 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,064 | ₩164,059 | ₩161,302 | ₩161,556 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,449 | ₩162,774 | ₩160,164 | ₩162,064 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩161,957 | ₩163,764 | ₩161,409 | ₩161,703 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,047 | ₩163,215 | ₩160,003 | ₩161,690 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,003 | ₩164,808 | ₩159,963 | ₩161,342 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩159,856 | ₩161,315 | ₩159,294 | ₩160,632 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩153,994 | ₩158,852 | ₩153,981 | ₩158,103 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,101 | ₩154,944 | ₩152,736 | ₩153,780 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩156,885 | ₩156,912 | ₩154,944 | ₩155,332 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,455 | ₩160,606 | ₩156,256 | ₩157,380 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,466 | ₩158,772 | ₩155,158 | ₩158,009 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩158,785 | ₩161,275 | ₩156,229 | ₩156,443 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩155,774 | ₩161,248 | ₩155,774 | ₩159,722 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,652 | ₩162,185 | ₩158,652 | ₩160,177 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,483 | ₩160,070 | ₩152,522 | ₩158,973 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,606 | ₩156,885 | ₩152,067 | ₩155,868 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩146,914 | ₩155,292 | ₩143,929 | ₩152,120 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,680 | ₩158,076 | ₩154,958 | ₩156,309 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,065 | ₩157,434 | ₩152,830 | ₩154,556 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩157,768 | ₩160,097 | ₩154,583 | ₩156,162 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,468 | ₩161,449 | ₩159,040 | ₩159,441 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,590 | ₩160,124 | ₩156,550 | ₩159,562 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,222 | ₩155,935 | ₩153,659 | ₩154,784 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,277 | ₩154,195 | ₩150,635 | ₩153,311 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩147,985 | ₩151,451 | ₩146,660 | ₩149,791 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,505 | ₩152,308 | ₩147,583 | ₩149,096 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,162 | ₩152,843 | ₩146,325 | ₩151,652 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,218 | ₩155,935 | ₩149,176 | ₩149,229 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,090 | ₩156,176 | ₩151,090 | ₩153,271 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩148,721 | ₩153,392 | ₩148,386 | ₩152,334 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩144,987 | ₩149,698 | ₩143,622 | ₩147,449 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,581 | ₩145,816 | ₩142,685 | ₩145,214 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,402 | ₩147,971 | ₩144,960 | ₩145,696 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,061 | ₩147,985 | ₩143,648 | ₩144,826 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,293 | ₩146,994 | ₩140,035 | ₩146,847 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩140,945 | ₩142,885 | ₩139,861 | ₩142,297 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,256 | ₩142,604 | ₩139,954 | ₩141,828 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩140,744 | ₩142,524 | ₩139,272 | ₩141,507 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,157 | ₩141,494 | ₩137,157 | ₩140,757 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,364 | ₩139,138 | ₩135,364 | ₩136,849 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,228 | ₩134,802 | ₩129,595 | ₩134,467 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,479 | ₩131,375 | ₩128,337 | ₩131,228 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,635 | ₩131,603 | ₩128,043 | ₩129,756 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,091 | ₩132,486 | ₩129,234 | ₩129,635 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,618 | ₩131,282 | ₩128,618 | ₩130,091 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,427 | ₩129,769 | ₩127,427 | ₩128,605 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,500 | ₩127,708 | ₩125,072 | ₩127,186 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩126,758 | ₩129,100 | ₩125,620 | ₩126,116 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩125,768 | ₩127,146 | ₩124,121 | ₩125,634 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,173 | ₩130,171 | ₩125,821 | ₩126,758 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩124,938 | ₩127,093 | ₩122,890 | ₩126,919 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,550 | ₩127,039 | ₩123,988 | ₩124,844 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,590 | ₩125,687 | ₩123,131 | ₩124,523 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,081 | ₩125,794 | ₩122,770 | ₩124,697 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,659 | ₩125,125 | ₩121,659 | ₩124,068 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,265 | ₩124,550 | ₩121,164 | ₩121,404 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,230 | ₩124,683 | ₩120,869 | ₩123,265 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,638 | ₩122,234 | ₩118,875 | ₩120,053 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,722 | ₩121,712 | ₩117,711 | ₩118,433 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,357 | ₩122,596 | ₩118,768 | ₩121,056 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩121,819 | ₩122,569 | ₩118,420 | ₩119,718 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩124,817 | ₩125,085 | ₩122,462 | ₩122,703 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,299 | ₩129,823 | ₩124,737 | ₩125,179 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,322 | ₩126,852 | ₩124,322 | ₩125,834 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,332 | ₩125,313 | ₩122,114 | ₩124,710 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,576 | ₩124,804 | ₩121,860 | ₩124,001 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,657 | ₩125,446 | ₩122,957 | ₩124,817 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,626 | ₩126,035 | ₩122,341 | ₩125,487 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,031 | ₩126,584 | ₩123,318 | ₩123,921 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩121,860 | ₩125,326 | ₩121,217 | ₩123,988 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,546 | ₩125,018 | ₩120,133 | ₩121,766 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩126,932 | ₩127,561 | ₩123,251 | ₩123,680 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,242 | ₩131,242 | ₩124,657 | ₩126,490 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,027 | ₩132,152 | ₩129,100 | ₩131,817 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,557 | ₩138,522 | ₩127,146 | ₩130,880 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,238 | ₩133,718 | ₩130,238 | ₩133,262 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,358 | ₩132,446 | ₩126,691 | ₩130,211 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,192 | ₩132,192 | ₩128,351 | ₩129,341 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,477 | ₩132,045 | ₩121,659 | ₩131,750 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,509 | ₩137,585 | ₩131,268 | ₩133,999 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,572 | ₩133,276 | ₩128,886 | ₩133,249 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,154 | ₩130,693 | ₩127,267 | ₩129,676 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,255 | ₩131,897 | ₩128,725 | ₩129,769 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,723 | ₩133,102 | ₩130,492 | ₩132,285 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,110 | ₩131,523 | ₩128,110 | ₩131,349 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,504 | ₩129,983 | ₩124,697 | ₩128,096 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩126,838 | ₩127,922 | ₩125,192 | ₩126,423 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩122,917 | ₩127,119 | ₩122,315 | ₩126,838 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,286 | ₩125,540 | ₩122,234 | ₩122,663 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,500 | ₩126,704 | ₩125,031 | ₩125,165 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩125,875 | ₩127,735 | ₩125,487 | ₩126,236 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,469 | ₩125,901 | ₩123,546 | ₩124,911 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,724 | ₩125,808 | ₩123,452 | ₩124,898 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩126,905 | ₩128,578 | ₩124,737 | ₩124,777 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,198 | ₩127,307 | ₩121,645 | ₩127,267 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,402 | ₩125,045 | ₩121,819 | ₩123,412 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,532 | ₩125,580 | ₩121,645 | ₩124,162 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,441 | ₩127,441 | ₩123,265 | ₩123,532 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,540 | ₩126,611 | ₩123,988 | ₩124,670 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,582 | ₩125,620 | ₩121,926 | ₩125,139 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,175 | ₩125,553 | ₩122,221 | ₩122,582 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩125,875 | ₩128,645 | ₩124,228 | ₩125,607 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,735 | ₩128,458 | ₩124,242 | ₩125,339 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,498 | ₩129,127 | ₩125,620 | ₩126,316 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,024 | ₩130,934 | ₩126,343 | ₩127,400 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,366 | ₩134,882 | ₩129,957 | ₩130,720 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩132,807 | ₩134,173 | ₩130,238 | ₩132,928 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,299 | ₩134,802 | ₩130,880 | ₩132,915 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,083 | ₩136,769 | ₩133,396 | ₩133,544 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩134,935 | ₩136,153 | ₩132,567 | ₩132,874 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,578 | ₩137,974 | ₩130,987 | ₩133,865 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩134,761 | ₩136,341 | ₩133,811 | ₩135,912 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,498 | ₩137,519 | ₩134,788 | ₩135,872 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩136,983 | ₩137,023 | ₩134,427 | ₩135,096 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,280 | ₩135,899 | ₩132,178 | ₩135,645 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,515 | ₩138,054 | ₩133,410 | ₩133,490 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,538 | ₩138,683 | ₩135,310 | ₩137,920 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,251 | ₩139,861 | ₩135,364 | ₩136,716 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩136,836 | ₩138,362 | ₩133,035 | ₩137,666 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩137,920 | ₩138,415 | ₩136,100 | ₩138,134 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩139,981 | ₩140,503 | ₩137,759 | ₩140,021 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,232 | ₩142,484 | ₩137,197 | ₩141,440 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩138,763 | ₩140,142 | ₩136,515 | ₩138,335 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,702 | ₩141,601 | ₩136,702 | ₩140,878 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩137,840 | ₩141,119 | ₩136,060 | ₩138,562 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩144,893 | ₩144,893 | ₩137,358 | ₩139,218 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,012 | ₩144,170 | ₩137,184 | ₩144,010 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,568 | ₩151,237 | ₩135,176 | ₩140,798 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩153,793 | ₩158,237 | ₩151,505 | ₩157,434 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,155 | ₩156,497 | ₩152,187 | ₩154,556 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,067 | ₩154,810 | ₩150,769 | ₩153,860 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩150,742 | ₩152,549 | ₩149,925 | ₩151,826 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,044 | ₩154,342 | ₩150,380 | ₩151,585 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,300 | ₩153,245 | ₩150,300 | ₩152,308 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩150,795 | ₩155,346 | ₩149,671 | ₩150,300 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,451 | ₩151,090 | ₩143,876 | ₩150,795 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,232 | ₩146,526 | ₩139,232 | ₩144,732 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,507 | ₩143,073 | ₩137,197 | ₩138,803 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,698 | ₩144,103 | ₩140,463 | ₩141,708 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,547 | ₩144,050 | ₩139,673 | ₩142,645 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,300 | ₩144,826 | ₩140,276 | ₩141,333 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,517 | ₩143,702 | ₩138,536 | ₩143,073 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩138,803 | ₩141,962 | ₩137,331 | ₩140,958 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,538 | ₩139,606 | ₩133,838 | ₩138,496 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,037 | ₩137,612 | ₩133,436 | ₩136,247 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩143,715 | ₩144,920 | ₩136,394 | ₩137,157 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩147,704 | ₩147,704 | ₩141,520 | ₩143,220 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩146,954 | ₩149,029 | ₩145,816 | ₩147,717 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,092 | ₩148,707 | ₩143,849 | ₩147,717 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,315 | ₩149,912 | ₩145,589 | ₩147,717 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,405 | ₩147,208 | ₩143,448 | ₩146,874 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,059 | ₩146,606 | ₩142,578 | ₩145,442 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,352 | ₩146,379 | ₩143,448 | ₩143,889 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,476 | ₩148,319 | ₩145,214 | ₩146,954 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩146,740 | ₩148,841 | ₩145,228 | ₩147,824 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩149,979 | ₩149,979 | ₩144,773 | ₩146,753 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,633 | ₩149,845 | ₩145,308 | ₩149,109 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩149,845 | ₩151,331 | ₩146,673 | ₩146,847 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,434 | ₩152,495 | ₩148,359 | ₩150,340 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,046 | ₩152,027 | ₩147,128 | ₩150,956 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩145,897 | ₩148,654 | ₩143,340 | ₩148,533 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,163 | ₩147,677 | ₩141,949 | ₩146,740 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,545 | ₩145,723 | ₩140,811 | ₩142,645 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,482 | ₩146,044 | ₩143,381 | ₩143,729 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,459 | ₩146,512 | ₩144,746 | ₩145,388 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩147,918 | ₩148,025 | ₩145,375 | ₩147,369 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩148,895 | ₩149,323 | ₩147,182 | ₩147,436 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,583 | ₩148,881 | ₩147,583 | ₩148,600 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,069 | ₩152,468 | ₩147,382 | ₩148,078 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,180 | ₩152,201 | ₩149,577 | ₩149,912 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩148,734 | ₩151,585 | ₩148,159 | ₩150,996 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩151,933 | ₩152,575 | ₩148,855 | ₩149,992 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,478 | ₩153,365 | ₩150,421 | ₩151,210 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,396 | ₩154,396 | ₩150,514 | ₩151,893 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩154,837 | ₩155,252 | ₩152,107 | ₩154,101 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩153,807 | ₩154,877 | ₩152,910 | ₩153,365 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩154,971 | ₩156,483 | ₩151,732 | ₩153,057 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩149,818 | ₩154,810 | ₩149,818 | ₩154,074 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩149,738 | ₩150,434 | ₩147,315 | ₩150,166 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,575 | ₩152,870 | ₩148,493 | ₩148,681 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,137 | ₩153,900 | ₩150,635 | ₩151,491 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩157,835 | ₩157,835 | ₩152,000 | ₩152,789 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,365 | ₩160,699 | ₩155,533 | ₩157,782 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩161,890 | ₩162,653 | ₩158,237 | ₩160,699 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,110 | ₩162,734 | ₩159,615 | ₩161,730 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,158 | ₩162,158 | ₩159,481 | ₩160,873 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,275 | ₩163,229 | ₩160,137 | ₩161,837 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,376 | ₩162,774 | ₩156,376 | ₩161,261 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,197 | ₩155,721 | ₩148,640 | ₩155,118 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,008 | ₩152,334 | ₩146,941 | ₩150,835 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,034 | ₩149,390 | ₩146,486 | ₩147,315 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,318 | ₩146,727 | ₩143,541 | ₩145,883 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩144,732 | ₩145,549 | ₩141,748 | ₩144,077 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩145,910 | ₩146,914 | ₩143,260 | ₩144,291 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,281 | ₩146,553 | ₩142,631 | ₩145,977 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,233 | ₩152,455 | ₩146,700 | ₩148,266 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,245 | ₩154,583 | ₩150,929 | ₩152,174 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,009 | ₩153,780 | ₩149,002 | ₩153,258 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,464 | ₩152,187 | ₩147,222 | ₩151,009 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩153,994 | ₩156,042 | ₩150,220 | ₩151,344 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,080 | ₩159,896 | ₩151,679 | ₩152,830 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,441 | ₩160,606 | ₩151,692 | ₩160,418 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,481 | ₩166,548 | ₩149,791 | ₩150,193 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩156,805 | ₩160,284 | ₩154,917 | ₩159,254 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,464 | ₩159,682 | ₩154,288 | ₩156,443 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,667 | ₩162,720 | ₩157,300 | ₩157,835 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩160,673 | ₩164,407 | ₩160,164 | ₩164,286 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,261 | ₩162,225 | ₩160,097 | ₩161,315 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,600 | ₩162,854 | ₩160,766 | ₩162,560 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩162,881 | ₩164,447 | ₩161,944 | ₩162,787 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,091 | ₩163,885 | ₩160,472 | ₩161,516 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩161,864 | ₩163,323 | ₩161,864 | ₩162,613 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,546 | ₩164,286 | ₩160,619 | ₩162,653 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩159,910 | ₩162,867 | ₩159,133 | ₩162,506 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩155,948 | ₩160,030 | ₩152,067 | ₩158,344 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,292 | ₩158,892 | ₩154,703 | ₩156,764 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,566 | ₩156,443 | ₩152,267 | ₩155,158 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,377 | ₩153,539 | ₩149,377 | ₩153,258 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,455 | ₩152,696 | ₩149,979 | ₩150,675 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,539 | ₩153,967 | ₩150,795 | ₩151,116 | -1.58% | 14만 |
|---|