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 | ₩152,716 | ₩154,407 | ₩152,716 | ₩153,374 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,166 | ₩155,413 | ₩151,214 | ₩153,280 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,804 | ₩157,371 | ₩151,469 | ₩151,952 | +0.10% | 23만 |
| 2026.10.06 | ₩152,931 | ₩153,816 | ₩150,570 | ₩151,804 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,564 | ₩152,663 | ₩147,887 | ₩151,563 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,744 | ₩151,697 | ₩149,094 | ₩149,269 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,719 | ₩151,268 | ₩147,404 | ₩149,846 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,153 | ₩152,153 | ₩148,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,289 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,577 | ₩151,911 | ₩148,196 | ₩151,536 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,502 | ₩154,313 | ₩150,060 | ₩150,127 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,441 | ₩153,803 | ₩150,530 | ₩151,844 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,399 | ₩155,520 | ₩152,354 | ₩152,998 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,333 | ₩155,319 | ₩152,059 | ₩154,179 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,802 | ₩157,184 | ₩152,904 | ₩153,253 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,519 | ₩158,364 | ₩153,924 | ₩154,755 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,962 | ₩157,962 | ₩154,433 | ₩157,049 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,793 | ₩159,317 | ₩156,969 | ₩158,377 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,574 | ₩160,242 | ₩155,252 | ₩158,981 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,398 | ₩157,398 | ₩153,951 | ₩155,453 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,071 | ₩157,908 | ₩153,119 | ₩157,398 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,309 | ₩161,450 | ₩156,835 | ₩157,076 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,859 | ₩161,758 | ₩157,009 | ₩158,995 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,960 | ₩160,819 | ₩157,157 | ₩159,947 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,203 | ₩160,618 | ₩156,929 | ₩160,068 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,787 | ₩160,296 | ₩157,465 | ₩159,317 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,786 | ₩161,195 | ₩157,023 | ₩159,223 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,776 | ₩159,008 | ₩153,508 | ₩158,525 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,890 | ₩157,331 | ₩153,320 | ₩153,669 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,407 | ₩156,580 | ₩153,602 | ₩153,830 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,968 | ₩159,290 | ₩154,876 | ₩155,010 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,886 | ₩162,643 | ₩155,225 | ₩158,310 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,442 | ₩164,441 | ₩161,678 | ₩161,932 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,825 | ₩163,153 | ₩160,537 | ₩162,442 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,335 | ₩164,146 | ₩161,785 | ₩162,080 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,423 | ₩163,596 | ₩160,376 | ₩162,067 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,376 | ₩165,192 | ₩160,336 | ₩161,718 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,229 | ₩161,691 | ₩159,665 | ₩161,007 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,353 | ₩159,223 | ₩154,340 | ₩158,471 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,460 | ₩155,305 | ₩153,092 | ₩154,138 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,251 | ₩157,277 | ₩155,305 | ₩155,694 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,826 | ₩160,980 | ₩156,620 | ₩157,747 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,829 | ₩159,142 | ₩155,520 | ₩158,377 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,156 | ₩161,651 | ₩156,593 | ₩156,808 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,137 | ₩161,624 | ₩156,137 | ₩160,095 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩159,021 | ₩162,563 | ₩159,021 | ₩160,551 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,848 | ₩160,443 | ₩152,877 | ₩159,343 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,964 | ₩157,251 | ₩152,421 | ₩156,231 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,256 | ₩155,654 | ₩144,265 | ₩152,475 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,043 | ₩158,445 | ₩155,319 | ₩156,674 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,426 | ₩157,801 | ₩153,186 | ₩154,916 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,136 | ₩160,470 | ₩154,943 | ₩156,526 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,840 | ₩161,825 | ₩159,410 | ₩159,813 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,956 | ₩160,497 | ₩156,915 | ₩159,934 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,581 | ₩156,298 | ₩154,018 | ₩155,144 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,630 | ₩154,554 | ₩150,986 | ₩153,669 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,330 | ₩151,804 | ₩147,002 | ₩150,141 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,858 | ₩152,663 | ₩147,927 | ₩149,443 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,510 | ₩153,199 | ₩146,666 | ₩152,005 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,575 | ₩156,298 | ₩149,524 | ₩149,577 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,442 | ₩156,540 | ₩151,442 | ₩153,629 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,067 | ₩153,749 | ₩148,732 | ₩152,690 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,325 | ₩150,047 | ₩143,956 | ₩147,793 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,916 | ₩146,156 | ₩143,017 | ₩145,553 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,741 | ₩148,316 | ₩145,298 | ₩146,036 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,404 | ₩148,330 | ₩143,983 | ₩145,164 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,622 | ₩147,337 | ₩140,361 | ₩147,189 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,273 | ₩143,219 | ₩140,187 | ₩142,628 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,588 | ₩142,937 | ₩140,281 | ₩142,159 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,072 | ₩142,856 | ₩139,596 | ₩141,837 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,477 | ₩141,823 | ₩137,477 | ₩141,086 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,679 | ₩139,462 | ₩135,679 | ₩137,168 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,534 | ₩135,116 | ₩129,897 | ₩134,781 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,783 | ₩131,682 | ₩128,636 | ₩131,534 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,938 | ₩131,910 | ₩128,341 | ₩130,058 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,394 | ₩132,795 | ₩129,535 | ₩129,938 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,918 | ₩131,588 | ₩128,918 | ₩130,394 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,724 | ₩130,072 | ₩127,724 | ₩128,905 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,792 | ₩128,006 | ₩125,363 | ₩127,483 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,053 | ₩129,401 | ₩125,913 | ₩126,410 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,061 | ₩127,443 | ₩124,411 | ₩125,927 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,469 | ₩130,474 | ₩126,114 | ₩127,053 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,229 | ₩127,389 | ₩123,177 | ₩127,214 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,840 | ₩127,335 | ₩124,277 | ₩125,135 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,880 | ₩125,980 | ₩123,418 | ₩124,813 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,370 | ₩126,088 | ₩123,056 | ₩124,988 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,942 | ₩125,417 | ₩121,942 | ₩124,357 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,552 | ₩124,840 | ₩121,446 | ₩121,687 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,513 | ₩124,974 | ₩121,151 | ₩123,552 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,917 | ₩122,519 | ₩119,152 | ₩120,333 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩121,003 | ₩121,996 | ₩117,985 | ₩118,709 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,635 | ₩122,881 | ₩119,045 | ₩121,339 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,103 | ₩122,855 | ₩118,696 | ₩119,997 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,108 | ₩125,377 | ₩122,747 | ₩122,989 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,591 | ₩130,126 | ₩125,028 | ₩125,470 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,612 | ₩127,147 | ₩124,612 | ₩126,128 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,619 | ₩125,605 | ₩122,398 | ₩125,001 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,867 | ₩125,095 | ₩122,144 | ₩124,290 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,947 | ₩125,739 | ₩123,244 | ₩125,108 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,914 | ₩126,329 | ₩122,627 | ₩125,779 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,323 | ₩126,879 | ₩123,606 | ₩124,209 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,144 | ₩125,618 | ₩121,500 | ₩124,277 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,834 | ₩125,310 | ₩120,413 | ₩122,050 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,228 | ₩127,858 | ₩123,539 | ₩123,968 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,547 | ₩131,547 | ₩124,947 | ₩126,785 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,333 | ₩132,460 | ₩129,401 | ₩132,124 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,868 | ₩138,845 | ₩127,443 | ₩131,185 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,541 | ₩134,029 | ₩130,541 | ₩133,573 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,662 | ₩132,755 | ₩126,986 | ₩130,515 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,500 | ₩132,500 | ₩128,650 | ₩129,643 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,772 | ₩132,352 | ₩121,942 | ₩132,057 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,816 | ₩137,906 | ₩131,574 | ₩134,311 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,877 | ₩133,587 | ₩129,186 | ₩133,560 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,455 | ₩130,997 | ₩127,563 | ₩129,978 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,561 | ₩132,205 | ₩129,025 | ₩130,072 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩132,030 | ₩133,412 | ₩130,796 | ₩132,594 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,408 | ₩131,829 | ₩128,408 | ₩131,655 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,799 | ₩130,286 | ₩124,988 | ₩128,395 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,134 | ₩128,221 | ₩125,484 | ₩126,718 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,203 | ₩127,416 | ₩122,600 | ₩127,134 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,578 | ₩125,833 | ₩122,519 | ₩122,948 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,792 | ₩127,000 | ₩125,323 | ₩125,457 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,168 | ₩128,033 | ₩125,779 | ₩126,530 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,760 | ₩126,195 | ₩123,834 | ₩125,202 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩125,014 | ₩126,101 | ₩123,740 | ₩125,189 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,201 | ₩128,878 | ₩125,028 | ₩125,068 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,485 | ₩127,603 | ₩121,929 | ₩127,563 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,692 | ₩125,336 | ₩122,103 | ₩123,700 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,820 | ₩125,873 | ₩121,929 | ₩124,451 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,738 | ₩127,738 | ₩123,552 | ₩123,820 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,833 | ₩126,906 | ₩124,277 | ₩124,961 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,868 | ₩125,913 | ₩122,211 | ₩125,430 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,464 | ₩125,846 | ₩122,506 | ₩122,868 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,168 | ₩128,945 | ₩124,518 | ₩125,900 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩128,033 | ₩128,757 | ₩124,531 | ₩125,631 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,797 | ₩129,428 | ₩125,913 | ₩126,611 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,327 | ₩131,239 | ₩126,638 | ₩127,697 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,674 | ₩135,196 | ₩130,260 | ₩131,024 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,117 | ₩134,485 | ₩130,541 | ₩133,238 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,607 | ₩135,116 | ₩131,185 | ₩133,224 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,398 | ₩137,088 | ₩133,707 | ₩133,855 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,250 | ₩136,471 | ₩132,876 | ₩133,184 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,894 | ₩138,295 | ₩131,293 | ₩134,177 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,076 | ₩136,659 | ₩134,123 | ₩136,229 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,813 | ₩137,839 | ₩135,102 | ₩136,189 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,303 | ₩137,343 | ₩134,740 | ₩135,411 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,593 | ₩136,216 | ₩132,487 | ₩135,961 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,833 | ₩138,376 | ₩133,721 | ₩133,801 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,854 | ₩139,006 | ₩135,626 | ₩138,242 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,571 | ₩140,187 | ₩135,679 | ₩137,034 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,155 | ₩138,684 | ₩133,345 | ₩137,987 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,242 | ₩138,738 | ₩136,417 | ₩138,456 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,307 | ₩140,831 | ₩138,081 | ₩140,348 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,556 | ₩142,816 | ₩137,517 | ₩141,770 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,087 | ₩140,468 | ₩136,833 | ₩138,657 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩137,021 | ₩141,931 | ₩137,021 | ₩141,206 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,161 | ₩141,448 | ₩136,377 | ₩138,885 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,231 | ₩145,231 | ₩137,678 | ₩139,543 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,340 | ₩144,506 | ₩137,504 | ₩144,345 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,903 | ₩151,590 | ₩135,492 | ₩141,126 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,152 | ₩158,606 | ₩151,858 | ₩157,801 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,514 | ₩156,862 | ₩152,542 | ₩154,916 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,421 | ₩155,171 | ₩151,120 | ₩154,219 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,093 | ₩152,904 | ₩150,275 | ₩152,180 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,401 | ₩154,702 | ₩150,731 | ₩151,938 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,650 | ₩153,602 | ₩150,650 | ₩152,663 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,147 | ₩155,708 | ₩150,020 | ₩150,650 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,788 | ₩151,442 | ₩144,211 | ₩151,147 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,556 | ₩146,867 | ₩139,556 | ₩145,070 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,837 | ₩143,406 | ₩137,517 | ₩139,127 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩143,031 | ₩144,439 | ₩140,790 | ₩142,038 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,877 | ₩144,386 | ₩139,999 | ₩142,977 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,634 | ₩145,164 | ₩140,603 | ₩141,662 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,844 | ₩144,037 | ₩138,859 | ₩143,406 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,127 | ₩142,293 | ₩137,651 | ₩141,287 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,854 | ₩139,932 | ₩134,150 | ₩138,818 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,356 | ₩137,933 | ₩133,748 | ₩136,565 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,050 | ₩145,258 | ₩136,712 | ₩137,477 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,048 | ₩148,048 | ₩141,850 | ₩143,554 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,297 | ₩149,376 | ₩146,156 | ₩148,061 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,437 | ₩149,054 | ₩144,184 | ₩148,061 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,659 | ₩150,261 | ₩145,928 | ₩148,061 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,747 | ₩147,552 | ₩143,782 | ₩147,216 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,393 | ₩146,948 | ₩142,910 | ₩145,781 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,693 | ₩146,720 | ₩143,782 | ₩144,225 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,820 | ₩148,665 | ₩145,553 | ₩147,297 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,082 | ₩149,188 | ₩145,566 | ₩148,169 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,328 | ₩150,328 | ₩145,110 | ₩147,095 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,975 | ₩150,194 | ₩145,647 | ₩149,457 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,194 | ₩151,683 | ₩147,015 | ₩147,189 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,785 | ₩152,851 | ₩148,705 | ₩150,691 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,396 | ₩152,381 | ₩147,471 | ₩151,308 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,237 | ₩149,000 | ₩143,675 | ₩148,880 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,494 | ₩148,021 | ₩142,279 | ₩147,082 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,882 | ₩146,063 | ₩141,139 | ₩142,977 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,821 | ₩146,384 | ₩143,715 | ₩144,064 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,800 | ₩146,854 | ₩145,083 | ₩145,727 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,263 | ₩148,370 | ₩145,714 | ₩147,713 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,242 | ₩149,671 | ₩147,525 | ₩147,780 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,927 | ₩149,228 | ₩147,927 | ₩148,947 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,416 | ₩152,824 | ₩147,726 | ₩148,424 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,530 | ₩152,555 | ₩149,926 | ₩150,261 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,081 | ₩151,938 | ₩148,504 | ₩151,348 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,287 | ₩152,931 | ₩149,202 | ₩150,342 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,831 | ₩153,722 | ₩150,771 | ₩151,563 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,755 | ₩154,755 | ₩150,865 | ₩152,247 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,198 | ₩155,614 | ₩152,461 | ₩154,460 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,165 | ₩155,238 | ₩153,266 | ₩153,722 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,332 | ₩156,848 | ₩152,086 | ₩153,414 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,168 | ₩155,171 | ₩150,168 | ₩154,433 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,087 | ₩150,785 | ₩147,659 | ₩150,516 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,931 | ₩153,226 | ₩148,839 | ₩149,027 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,494 | ₩154,259 | ₩150,986 | ₩151,844 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,203 | ₩158,203 | ₩152,354 | ₩153,146 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,739 | ₩161,074 | ₩155,896 | ₩158,149 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,268 | ₩163,032 | ₩158,606 | ₩161,074 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,484 | ₩163,113 | ₩159,987 | ₩162,107 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,536 | ₩162,536 | ₩159,853 | ₩161,248 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,651 | ₩163,609 | ₩160,510 | ₩162,214 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,741 | ₩163,153 | ₩156,741 | ₩161,637 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,549 | ₩156,084 | ₩148,987 | ₩155,480 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,350 | ₩152,690 | ₩147,283 | ₩151,187 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,377 | ₩149,738 | ₩146,827 | ₩147,659 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,654 | ₩147,069 | ₩143,876 | ₩146,224 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,070 | ₩145,888 | ₩142,078 | ₩144,412 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,250 | ₩147,256 | ₩143,594 | ₩144,627 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,620 | ₩146,894 | ₩142,964 | ₩146,317 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,583 | ₩152,810 | ₩147,042 | ₩148,611 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,602 | ₩154,943 | ₩151,281 | ₩152,529 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,361 | ₩154,138 | ₩149,349 | ₩153,615 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,818 | ₩152,542 | ₩147,565 | ₩151,361 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,353 | ₩156,405 | ₩150,570 | ₩151,697 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,451 | ₩160,269 | ₩152,032 | ₩153,186 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,797 | ₩160,980 | ₩152,046 | ₩160,792 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,869 | ₩166,936 | ₩150,141 | ₩150,543 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,170 | ₩160,658 | ₩155,279 | ₩159,625 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,834 | ₩160,054 | ₩154,648 | ₩156,808 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,046 | ₩163,100 | ₩157,666 | ₩158,203 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,047 | ₩164,790 | ₩160,537 | ₩164,669 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,637 | ₩162,603 | ₩160,470 | ₩161,691 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,979 | ₩163,234 | ₩161,141 | ₩162,939 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,261 | ₩164,830 | ₩162,322 | ₩163,167 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,469 | ₩164,267 | ₩160,846 | ₩161,892 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,241 | ₩163,703 | ₩162,241 | ₩162,992 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,925 | ₩164,669 | ₩160,993 | ₩163,032 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,282 | ₩163,247 | ₩159,504 | ₩162,885 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,312 | ₩160,403 | ₩152,421 | ₩158,713 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,654 | ₩159,263 | ₩155,064 | ₩157,130 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,924 | ₩156,808 | ₩152,622 | ₩155,520 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,725 | ₩153,897 | ₩149,725 | ₩153,615 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,810 | ₩153,052 | ₩150,328 | ₩151,026 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,897 | ₩154,326 | ₩151,147 | ₩151,469 | -1.58% | 14만 |
|---|