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 | ₩152,727 | ₩154,417 | ₩152,727 | ₩153,384 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,177 | ₩155,423 | ₩151,224 | ₩153,290 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,814 | ₩157,382 | ₩151,479 | ₩151,962 | +0.10% | 23만 |
| 2026.10.06 | ₩152,941 | ₩153,827 | ₩150,580 | ₩151,814 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,574 | ₩152,673 | ₩147,897 | ₩151,573 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,754 | ₩151,707 | ₩149,104 | ₩149,279 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,729 | ₩151,278 | ₩147,414 | ₩149,856 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,163 | ₩152,163 | ₩148,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,299 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,587 | ₩151,922 | ₩148,205 | ₩151,546 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,512 | ₩154,323 | ₩150,070 | ₩150,137 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,451 | ₩153,813 | ₩150,540 | ₩151,855 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,410 | ₩155,531 | ₩152,364 | ₩153,008 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,344 | ₩155,329 | ₩152,069 | ₩154,189 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,812 | ₩157,194 | ₩152,914 | ₩153,263 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,529 | ₩158,375 | ₩153,934 | ₩154,766 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,972 | ₩157,972 | ₩154,444 | ₩157,060 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,804 | ₩159,327 | ₩156,979 | ₩158,388 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,584 | ₩160,253 | ₩155,262 | ₩158,992 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,409 | ₩157,409 | ₩153,961 | ₩155,463 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,082 | ₩157,919 | ₩153,129 | ₩157,409 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,320 | ₩161,460 | ₩156,845 | ₩157,087 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,870 | ₩161,769 | ₩157,020 | ₩159,005 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,971 | ₩160,830 | ₩157,167 | ₩159,958 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,214 | ₩160,629 | ₩156,939 | ₩160,079 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,798 | ₩160,307 | ₩157,476 | ₩159,327 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,797 | ₩161,205 | ₩157,033 | ₩159,233 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,786 | ₩159,019 | ₩153,518 | ₩158,536 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,900 | ₩157,342 | ₩153,330 | ₩153,679 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,417 | ₩156,590 | ₩153,612 | ₩153,840 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,978 | ₩159,300 | ₩154,887 | ₩155,021 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,897 | ₩162,654 | ₩155,235 | ₩158,321 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,453 | ₩164,452 | ₩161,688 | ₩161,943 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,836 | ₩163,164 | ₩160,548 | ₩162,453 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,346 | ₩164,157 | ₩161,796 | ₩162,091 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,434 | ₩163,607 | ₩160,387 | ₩162,077 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,387 | ₩165,203 | ₩160,347 | ₩161,729 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,240 | ₩161,702 | ₩159,676 | ₩161,018 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,363 | ₩159,233 | ₩154,350 | ₩158,482 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,471 | ₩155,316 | ₩153,102 | ₩154,149 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,261 | ₩157,288 | ₩155,316 | ₩155,705 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,837 | ₩160,991 | ₩156,631 | ₩157,758 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,839 | ₩159,153 | ₩155,531 | ₩158,388 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,166 | ₩161,662 | ₩156,604 | ₩156,818 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,148 | ₩161,635 | ₩156,148 | ₩160,105 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩159,032 | ₩162,574 | ₩159,032 | ₩160,561 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,859 | ₩160,454 | ₩152,888 | ₩159,354 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,974 | ₩157,261 | ₩152,431 | ₩156,242 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,266 | ₩155,665 | ₩144,275 | ₩152,485 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,054 | ₩158,455 | ₩155,329 | ₩156,684 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,437 | ₩157,811 | ₩153,196 | ₩154,927 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,147 | ₩160,481 | ₩154,954 | ₩156,537 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,850 | ₩161,836 | ₩159,421 | ₩159,824 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,966 | ₩160,508 | ₩156,926 | ₩159,944 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,591 | ₩156,309 | ₩154,028 | ₩155,155 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,640 | ₩154,565 | ₩150,996 | ₩153,679 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,340 | ₩151,814 | ₩147,011 | ₩150,151 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,868 | ₩152,673 | ₩147,937 | ₩149,453 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,520 | ₩153,210 | ₩146,676 | ₩152,016 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,585 | ₩156,309 | ₩149,534 | ₩149,587 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,452 | ₩156,550 | ₩151,452 | ₩153,639 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,077 | ₩153,760 | ₩148,742 | ₩152,700 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,334 | ₩150,057 | ₩143,966 | ₩147,803 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,926 | ₩146,166 | ₩143,027 | ₩145,563 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,750 | ₩148,326 | ₩145,308 | ₩146,045 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,414 | ₩148,340 | ₩143,993 | ₩145,173 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,632 | ₩147,347 | ₩140,371 | ₩147,199 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,283 | ₩143,228 | ₩140,196 | ₩142,638 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,598 | ₩142,946 | ₩140,290 | ₩142,168 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,082 | ₩142,866 | ₩139,606 | ₩141,846 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,486 | ₩141,833 | ₩137,486 | ₩141,095 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,688 | ₩139,472 | ₩135,688 | ₩137,178 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,543 | ₩135,125 | ₩129,906 | ₩134,790 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,792 | ₩131,690 | ₩128,645 | ₩131,543 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,946 | ₩131,919 | ₩128,350 | ₩130,067 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,403 | ₩132,804 | ₩129,544 | ₩129,946 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,927 | ₩131,597 | ₩128,927 | ₩130,403 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,733 | ₩130,081 | ₩127,733 | ₩128,913 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,801 | ₩128,015 | ₩125,372 | ₩127,491 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,062 | ₩129,410 | ₩125,922 | ₩126,418 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,069 | ₩127,451 | ₩124,419 | ₩125,935 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,478 | ₩130,483 | ₩126,123 | ₩127,062 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,237 | ₩127,397 | ₩123,185 | ₩127,223 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,848 | ₩127,344 | ₩124,285 | ₩125,144 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,889 | ₩125,989 | ₩123,426 | ₩124,822 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,379 | ₩126,096 | ₩123,064 | ₩124,996 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,951 | ₩125,425 | ₩121,951 | ₩124,365 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,560 | ₩124,848 | ₩121,454 | ₩121,696 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,521 | ₩124,983 | ₩121,159 | ₩123,560 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,925 | ₩122,527 | ₩119,160 | ₩120,341 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩121,011 | ₩122,004 | ₩117,993 | ₩118,717 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,643 | ₩122,890 | ₩119,053 | ₩121,347 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,112 | ₩122,863 | ₩118,704 | ₩120,005 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,117 | ₩125,385 | ₩122,755 | ₩122,997 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,600 | ₩130,134 | ₩125,036 | ₩125,479 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,620 | ₩127,156 | ₩124,620 | ₩126,136 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,628 | ₩125,613 | ₩122,407 | ₩125,009 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,875 | ₩125,103 | ₩122,152 | ₩124,298 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,956 | ₩125,747 | ₩123,252 | ₩125,117 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,923 | ₩126,338 | ₩122,635 | ₩125,787 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,331 | ₩126,888 | ₩123,614 | ₩124,218 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,152 | ₩125,626 | ₩121,508 | ₩124,285 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,842 | ₩125,318 | ₩120,421 | ₩122,058 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,236 | ₩127,867 | ₩123,547 | ₩123,976 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,556 | ₩131,556 | ₩124,956 | ₩126,794 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,342 | ₩132,469 | ₩129,410 | ₩132,133 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,877 | ₩138,855 | ₩127,451 | ₩131,194 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,550 | ₩134,038 | ₩130,550 | ₩133,582 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,671 | ₩132,764 | ₩126,995 | ₩130,523 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,509 | ₩132,509 | ₩128,658 | ₩129,651 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,780 | ₩132,361 | ₩121,951 | ₩132,066 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,825 | ₩137,915 | ₩131,583 | ₩134,320 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,886 | ₩133,596 | ₩129,195 | ₩133,569 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,463 | ₩131,006 | ₩127,572 | ₩129,987 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,570 | ₩132,214 | ₩129,034 | ₩130,081 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩132,039 | ₩133,421 | ₩130,805 | ₩132,603 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,417 | ₩131,838 | ₩128,417 | ₩131,664 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,807 | ₩130,295 | ₩124,996 | ₩128,404 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,142 | ₩128,229 | ₩125,492 | ₩126,727 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,212 | ₩127,424 | ₩122,608 | ₩127,142 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,586 | ₩125,841 | ₩122,527 | ₩122,957 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,801 | ₩127,008 | ₩125,331 | ₩125,465 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,177 | ₩128,041 | ₩125,787 | ₩126,539 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,768 | ₩126,203 | ₩123,842 | ₩125,211 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩125,023 | ₩126,109 | ₩123,748 | ₩125,197 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,210 | ₩128,887 | ₩125,036 | ₩125,076 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,493 | ₩127,612 | ₩121,937 | ₩127,572 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,701 | ₩125,345 | ₩122,112 | ₩123,708 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,829 | ₩125,881 | ₩121,937 | ₩124,459 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,746 | ₩127,746 | ₩123,560 | ₩123,829 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,841 | ₩126,914 | ₩124,285 | ₩124,969 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,876 | ₩125,922 | ₩122,219 | ₩125,439 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,473 | ₩125,855 | ₩122,514 | ₩122,876 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,177 | ₩128,954 | ₩124,526 | ₩125,908 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩128,041 | ₩128,766 | ₩124,540 | ₩125,640 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,806 | ₩129,437 | ₩125,922 | ₩126,619 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,335 | ₩131,248 | ₩126,646 | ₩127,706 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,683 | ₩135,205 | ₩130,268 | ₩131,033 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,126 | ₩134,494 | ₩130,550 | ₩133,247 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,616 | ₩135,125 | ₩131,194 | ₩133,233 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,407 | ₩137,097 | ₩133,716 | ₩133,864 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,259 | ₩136,480 | ₩132,884 | ₩133,193 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,903 | ₩138,305 | ₩131,301 | ₩134,186 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,085 | ₩136,668 | ₩134,132 | ₩136,238 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,823 | ₩137,848 | ₩135,112 | ₩136,198 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,312 | ₩137,352 | ₩134,749 | ₩135,420 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,602 | ₩136,225 | ₩132,495 | ₩135,970 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,842 | ₩138,385 | ₩133,730 | ₩133,810 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,863 | ₩139,016 | ₩135,635 | ₩138,251 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,580 | ₩140,196 | ₩135,688 | ₩137,043 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,164 | ₩138,694 | ₩133,354 | ₩137,996 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,251 | ₩138,747 | ₩136,426 | ₩138,466 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,317 | ₩140,840 | ₩138,090 | ₩140,357 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,566 | ₩142,826 | ₩137,526 | ₩141,779 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,096 | ₩140,478 | ₩136,842 | ₩138,667 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩137,030 | ₩141,940 | ₩137,030 | ₩141,216 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,170 | ₩141,457 | ₩136,386 | ₩138,895 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,241 | ₩145,241 | ₩137,687 | ₩139,552 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,350 | ₩144,516 | ₩137,513 | ₩144,355 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,912 | ₩151,600 | ₩135,501 | ₩141,135 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,162 | ₩158,616 | ₩151,868 | ₩157,811 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,524 | ₩156,872 | ₩152,552 | ₩154,927 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,431 | ₩155,182 | ₩151,130 | ₩154,229 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,103 | ₩152,914 | ₩150,285 | ₩152,190 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,411 | ₩154,712 | ₩150,741 | ₩151,948 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,661 | ₩153,612 | ₩150,661 | ₩152,673 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,157 | ₩155,718 | ₩150,030 | ₩150,661 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,798 | ₩151,452 | ₩144,221 | ₩151,157 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,566 | ₩146,877 | ₩139,566 | ₩145,080 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,846 | ₩143,416 | ₩137,526 | ₩139,136 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩143,040 | ₩144,449 | ₩140,800 | ₩142,048 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,887 | ₩144,395 | ₩140,008 | ₩142,987 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,644 | ₩145,173 | ₩140,612 | ₩141,672 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,854 | ₩144,047 | ₩138,868 | ₩143,416 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,136 | ₩142,302 | ₩137,661 | ₩141,296 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,863 | ₩139,941 | ₩134,159 | ₩138,828 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,365 | ₩137,942 | ₩133,757 | ₩136,574 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,060 | ₩145,267 | ₩136,721 | ₩137,486 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,058 | ₩148,058 | ₩141,860 | ₩143,564 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,307 | ₩149,386 | ₩146,166 | ₩148,071 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,447 | ₩149,064 | ₩144,194 | ₩148,071 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,669 | ₩150,271 | ₩145,938 | ₩148,071 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,757 | ₩147,561 | ₩143,792 | ₩147,226 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,403 | ₩146,958 | ₩142,920 | ₩145,791 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,703 | ₩146,730 | ₩143,792 | ₩144,234 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,830 | ₩148,675 | ₩145,563 | ₩147,307 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,092 | ₩149,198 | ₩145,576 | ₩148,179 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,339 | ₩150,339 | ₩145,120 | ₩147,105 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,985 | ₩150,204 | ₩145,656 | ₩149,467 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,204 | ₩151,694 | ₩147,025 | ₩147,199 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,795 | ₩152,861 | ₩148,715 | ₩150,701 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,406 | ₩152,391 | ₩147,481 | ₩151,318 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,247 | ₩149,010 | ₩143,684 | ₩148,890 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,504 | ₩148,031 | ₩142,289 | ₩147,092 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,892 | ₩146,072 | ₩141,149 | ₩142,987 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,831 | ₩146,394 | ₩143,725 | ₩144,073 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,810 | ₩146,864 | ₩145,093 | ₩145,737 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,273 | ₩148,380 | ₩145,724 | ₩147,722 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,252 | ₩149,681 | ₩147,535 | ₩147,790 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,937 | ₩149,238 | ₩147,937 | ₩148,957 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,426 | ₩152,834 | ₩147,736 | ₩148,434 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,540 | ₩152,566 | ₩149,936 | ₩150,271 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,091 | ₩151,948 | ₩148,514 | ₩151,358 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,297 | ₩152,941 | ₩149,212 | ₩150,352 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,841 | ₩153,733 | ₩150,781 | ₩151,573 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,766 | ₩154,766 | ₩150,875 | ₩152,257 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,209 | ₩155,624 | ₩152,472 | ₩154,471 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,176 | ₩155,249 | ₩153,277 | ₩153,733 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,343 | ₩156,859 | ₩152,096 | ₩153,424 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,178 | ₩155,182 | ₩150,178 | ₩154,444 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,097 | ₩150,795 | ₩147,669 | ₩150,526 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,941 | ₩153,236 | ₩148,849 | ₩149,037 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,505 | ₩154,269 | ₩150,996 | ₩151,855 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,214 | ₩158,214 | ₩152,364 | ₩153,156 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,749 | ₩161,085 | ₩155,906 | ₩158,160 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,279 | ₩163,043 | ₩158,616 | ₩161,085 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,494 | ₩163,124 | ₩159,998 | ₩162,118 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,547 | ₩162,547 | ₩159,864 | ₩161,259 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,662 | ₩163,620 | ₩160,521 | ₩162,225 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,751 | ₩163,164 | ₩156,751 | ₩161,648 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,559 | ₩156,094 | ₩148,997 | ₩155,490 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,360 | ₩152,700 | ₩147,293 | ₩151,197 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,387 | ₩149,748 | ₩146,837 | ₩147,669 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,664 | ₩147,079 | ₩143,886 | ₩146,233 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,080 | ₩145,898 | ₩142,088 | ₩144,422 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,260 | ₩147,266 | ₩143,604 | ₩144,637 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,630 | ₩146,904 | ₩142,973 | ₩146,327 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,593 | ₩152,821 | ₩147,052 | ₩148,621 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,612 | ₩154,954 | ₩151,291 | ₩152,539 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,372 | ₩154,149 | ₩149,359 | ₩153,625 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,828 | ₩152,552 | ₩147,575 | ₩151,372 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,363 | ₩156,416 | ₩150,580 | ₩151,707 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,461 | ₩160,280 | ₩152,042 | ₩153,196 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,807 | ₩160,991 | ₩152,056 | ₩160,803 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,880 | ₩166,947 | ₩150,151 | ₩150,553 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,181 | ₩160,669 | ₩155,289 | ₩159,636 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,844 | ₩160,065 | ₩154,658 | ₩156,818 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,057 | ₩163,111 | ₩157,677 | ₩158,214 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,058 | ₩164,801 | ₩160,548 | ₩164,680 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,648 | ₩162,614 | ₩160,481 | ₩161,702 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,990 | ₩163,245 | ₩161,152 | ₩162,950 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,271 | ₩164,841 | ₩162,332 | ₩163,178 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,480 | ₩164,278 | ₩160,857 | ₩161,903 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,252 | ₩163,714 | ₩162,252 | ₩163,003 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,936 | ₩164,680 | ₩161,004 | ₩163,043 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,293 | ₩163,258 | ₩159,515 | ₩162,896 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,322 | ₩160,414 | ₩152,431 | ₩158,724 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,665 | ₩159,274 | ₩155,074 | ₩157,140 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,934 | ₩156,818 | ₩152,633 | ₩155,531 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,735 | ₩153,907 | ₩149,735 | ₩153,625 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,821 | ₩153,062 | ₩150,339 | ₩151,036 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,907 | ₩154,337 | ₩151,157 | ₩151,479 | -1.58% | 14만 |
|---|