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 | ₩152,667 | ₩154,357 | ₩152,667 | ₩153,325 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,118 | ₩155,363 | ₩151,165 | ₩153,231 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,755 | ₩157,321 | ₩151,420 | ₩151,903 | +0.10% | 23만 |
| 2026.10.06 | ₩152,882 | ₩153,767 | ₩150,522 | ₩151,755 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,516 | ₩152,614 | ₩147,840 | ₩151,514 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,696 | ₩151,648 | ₩149,047 | ₩149,221 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,671 | ₩151,219 | ₩147,357 | ₩149,798 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,104 | ₩152,104 | ₩148,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,242 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,529 | ₩151,863 | ₩148,148 | ₩151,487 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,453 | ₩154,263 | ₩150,012 | ₩150,079 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,392 | ₩153,754 | ₩150,481 | ₩151,796 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,350 | ₩155,470 | ₩152,305 | ₩152,949 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,284 | ₩155,269 | ₩152,010 | ₩154,129 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,752 | ₩157,133 | ₩152,855 | ₩153,204 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,468 | ₩158,313 | ₩153,874 | ₩154,706 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,911 | ₩157,911 | ₩154,384 | ₩156,999 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,742 | ₩159,265 | ₩156,919 | ₩158,327 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,524 | ₩160,191 | ₩155,202 | ₩158,930 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,348 | ₩157,348 | ₩153,901 | ₩155,403 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,022 | ₩157,857 | ₩153,070 | ₩157,348 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,258 | ₩161,398 | ₩156,784 | ₩157,026 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,808 | ₩161,706 | ₩156,959 | ₩158,944 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,909 | ₩160,767 | ₩157,106 | ₩159,896 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,152 | ₩160,566 | ₩156,878 | ₩160,016 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,737 | ₩160,244 | ₩157,415 | ₩159,265 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,735 | ₩161,143 | ₩156,972 | ₩159,172 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,727 | ₩158,957 | ₩153,459 | ₩158,474 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,840 | ₩157,281 | ₩153,271 | ₩153,620 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,357 | ₩156,530 | ₩153,553 | ₩153,780 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,917 | ₩159,239 | ₩154,827 | ₩154,961 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,835 | ₩162,591 | ₩155,175 | ₩158,260 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,390 | ₩164,388 | ₩161,626 | ₩161,881 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,773 | ₩163,101 | ₩160,486 | ₩162,390 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,283 | ₩164,093 | ₩161,733 | ₩162,028 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,371 | ₩163,543 | ₩160,325 | ₩162,015 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,325 | ₩165,139 | ₩160,285 | ₩161,666 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,177 | ₩161,639 | ₩159,614 | ₩160,955 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,304 | ₩159,172 | ₩154,290 | ₩158,421 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,411 | ₩155,256 | ₩153,043 | ₩154,089 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,200 | ₩157,227 | ₩155,256 | ₩155,645 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,775 | ₩160,928 | ₩156,570 | ₩157,696 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,779 | ₩159,091 | ₩155,470 | ₩158,327 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,105 | ₩161,599 | ₩156,543 | ₩156,758 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,087 | ₩161,572 | ₩156,087 | ₩160,043 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,970 | ₩162,511 | ₩158,970 | ₩160,499 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,798 | ₩160,392 | ₩152,828 | ₩159,292 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,915 | ₩157,200 | ₩152,372 | ₩156,181 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,209 | ₩155,604 | ₩144,219 | ₩152,426 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,993 | ₩158,394 | ₩155,269 | ₩156,624 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,376 | ₩157,750 | ₩153,137 | ₩154,867 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,085 | ₩160,419 | ₩154,894 | ₩156,476 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,788 | ₩161,773 | ₩159,359 | ₩159,762 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,905 | ₩160,446 | ₩156,865 | ₩159,882 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,532 | ₩156,248 | ₩153,968 | ₩155,095 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,581 | ₩154,505 | ₩150,937 | ₩153,620 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,282 | ₩151,755 | ₩146,954 | ₩150,093 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,809 | ₩152,614 | ₩147,880 | ₩149,395 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,462 | ₩153,150 | ₩146,619 | ₩151,957 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,526 | ₩156,248 | ₩149,476 | ₩149,529 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,393 | ₩156,489 | ₩151,393 | ₩153,579 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,020 | ₩153,700 | ₩148,684 | ₩152,641 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,278 | ₩149,999 | ₩143,910 | ₩147,746 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,870 | ₩146,110 | ₩142,971 | ₩145,506 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,694 | ₩148,269 | ₩145,251 | ₩145,989 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,357 | ₩148,282 | ₩143,937 | ₩145,117 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,577 | ₩147,290 | ₩140,316 | ₩147,142 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,228 | ₩143,173 | ₩140,142 | ₩142,583 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,542 | ₩142,891 | ₩140,236 | ₩142,113 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,027 | ₩142,811 | ₩139,552 | ₩141,791 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,433 | ₩141,778 | ₩137,433 | ₩141,040 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,636 | ₩139,418 | ₩135,636 | ₩137,124 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,492 | ₩135,073 | ₩129,856 | ₩134,737 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,741 | ₩131,639 | ₩128,595 | ₩131,492 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,896 | ₩131,867 | ₩128,300 | ₩130,017 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,352 | ₩132,753 | ₩129,494 | ₩129,896 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,877 | ₩131,546 | ₩128,877 | ₩130,352 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,683 | ₩130,030 | ₩127,683 | ₩128,863 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,752 | ₩127,965 | ₩125,323 | ₩127,442 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,013 | ₩129,360 | ₩125,873 | ₩126,369 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,020 | ₩127,402 | ₩124,371 | ₩125,886 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,428 | ₩130,432 | ₩126,074 | ₩127,013 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,189 | ₩127,348 | ₩123,137 | ₩127,174 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,800 | ₩127,294 | ₩124,237 | ₩125,095 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,840 | ₩125,940 | ₩123,378 | ₩124,773 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,331 | ₩126,047 | ₩123,016 | ₩124,947 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,903 | ₩125,377 | ₩121,903 | ₩124,317 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,513 | ₩124,800 | ₩121,407 | ₩121,648 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,474 | ₩124,934 | ₩121,112 | ₩123,513 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,878 | ₩122,480 | ₩119,114 | ₩120,294 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,965 | ₩121,957 | ₩117,947 | ₩118,671 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,597 | ₩122,842 | ₩119,007 | ₩121,300 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,064 | ₩122,815 | ₩118,658 | ₩119,959 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,068 | ₩125,336 | ₩122,708 | ₩122,949 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,551 | ₩130,084 | ₩124,988 | ₩125,430 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,572 | ₩127,107 | ₩124,572 | ₩126,087 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,580 | ₩125,564 | ₩122,359 | ₩124,961 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,827 | ₩125,055 | ₩122,104 | ₩124,250 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,907 | ₩125,698 | ₩123,204 | ₩125,068 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,875 | ₩126,289 | ₩122,587 | ₩125,739 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,283 | ₩126,838 | ₩123,566 | ₩124,170 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,104 | ₩125,578 | ₩121,461 | ₩124,237 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,794 | ₩125,269 | ₩120,374 | ₩122,011 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,187 | ₩127,817 | ₩123,499 | ₩123,928 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,505 | ₩131,505 | ₩124,907 | ₩126,745 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,291 | ₩132,417 | ₩129,360 | ₩132,082 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,825 | ₩138,801 | ₩127,402 | ₩131,143 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,500 | ₩133,986 | ₩130,500 | ₩133,530 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,620 | ₩132,712 | ₩126,946 | ₩130,473 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,457 | ₩132,457 | ₩128,609 | ₩129,601 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,731 | ₩132,310 | ₩121,903 | ₩132,015 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,774 | ₩137,862 | ₩131,532 | ₩134,268 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,835 | ₩133,544 | ₩129,145 | ₩133,517 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,413 | ₩130,955 | ₩127,522 | ₩129,936 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,519 | ₩132,162 | ₩128,984 | ₩130,030 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,988 | ₩133,369 | ₩130,754 | ₩132,551 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,367 | ₩131,787 | ₩128,367 | ₩131,613 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,758 | ₩130,245 | ₩124,947 | ₩128,354 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,093 | ₩128,179 | ₩125,444 | ₩126,677 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,164 | ₩127,375 | ₩122,560 | ₩127,093 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,538 | ₩125,792 | ₩122,480 | ₩122,909 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,752 | ₩126,959 | ₩125,283 | ₩125,417 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,128 | ₩127,992 | ₩125,739 | ₩126,490 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,720 | ₩126,154 | ₩123,794 | ₩125,162 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,974 | ₩126,061 | ₩123,700 | ₩125,149 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,160 | ₩128,837 | ₩124,988 | ₩125,028 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,445 | ₩127,563 | ₩121,890 | ₩127,522 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,652 | ₩125,296 | ₩122,064 | ₩123,660 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,781 | ₩125,833 | ₩121,890 | ₩124,411 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,697 | ₩127,697 | ₩123,513 | ₩123,781 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,792 | ₩126,865 | ₩124,237 | ₩124,921 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,829 | ₩125,873 | ₩122,171 | ₩125,390 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,424 | ₩125,806 | ₩122,467 | ₩122,829 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,128 | ₩128,904 | ₩124,478 | ₩125,859 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,992 | ₩128,716 | ₩124,492 | ₩125,591 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,756 | ₩129,386 | ₩125,873 | ₩126,570 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,285 | ₩131,197 | ₩126,597 | ₩127,656 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,632 | ₩135,153 | ₩130,218 | ₩130,982 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,074 | ₩134,442 | ₩130,500 | ₩133,195 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,565 | ₩135,073 | ₩131,143 | ₩133,182 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,354 | ₩137,044 | ₩133,664 | ₩133,812 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,207 | ₩136,427 | ₩132,833 | ₩133,141 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,850 | ₩138,251 | ₩131,251 | ₩134,134 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,032 | ₩136,615 | ₩134,080 | ₩136,186 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,770 | ₩137,795 | ₩135,059 | ₩136,145 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,259 | ₩137,299 | ₩134,697 | ₩135,368 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,550 | ₩136,172 | ₩132,444 | ₩135,917 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,789 | ₩138,331 | ₩133,678 | ₩133,758 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,810 | ₩138,962 | ₩135,582 | ₩138,197 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,527 | ₩140,142 | ₩135,636 | ₩136,990 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,111 | ₩138,640 | ₩133,302 | ₩137,942 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,197 | ₩138,693 | ₩136,373 | ₩138,412 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,263 | ₩140,786 | ₩138,036 | ₩140,303 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,512 | ₩142,770 | ₩137,473 | ₩141,724 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,042 | ₩140,423 | ₩136,789 | ₩138,613 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,977 | ₩141,885 | ₩136,977 | ₩141,161 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,117 | ₩141,402 | ₩136,333 | ₩138,841 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,184 | ₩145,184 | ₩137,634 | ₩139,498 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,295 | ₩144,460 | ₩137,460 | ₩144,299 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,857 | ₩151,541 | ₩135,448 | ₩141,081 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,102 | ₩158,555 | ₩151,809 | ₩157,750 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,464 | ₩156,811 | ₩152,493 | ₩154,867 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,372 | ₩155,122 | ₩151,072 | ₩154,169 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,045 | ₩152,855 | ₩150,227 | ₩152,131 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,351 | ₩154,652 | ₩150,683 | ₩151,890 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,602 | ₩153,553 | ₩150,602 | ₩152,614 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,098 | ₩155,658 | ₩149,972 | ₩150,602 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,742 | ₩151,393 | ₩144,165 | ₩151,098 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,512 | ₩146,820 | ₩139,512 | ₩145,023 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,791 | ₩143,360 | ₩137,473 | ₩139,082 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,985 | ₩144,393 | ₩140,745 | ₩141,992 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,832 | ₩144,339 | ₩139,954 | ₩142,931 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,588 | ₩145,117 | ₩140,558 | ₩141,617 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,799 | ₩143,991 | ₩138,814 | ₩143,360 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,082 | ₩142,247 | ₩137,607 | ₩141,241 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,810 | ₩139,887 | ₩134,107 | ₩138,774 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,312 | ₩137,889 | ₩133,705 | ₩136,521 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,004 | ₩145,211 | ₩136,668 | ₩137,433 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,000 | ₩148,000 | ₩141,805 | ₩143,508 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,249 | ₩149,328 | ₩146,110 | ₩148,014 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,389 | ₩149,006 | ₩144,138 | ₩148,014 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,612 | ₩150,213 | ₩145,882 | ₩148,014 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,700 | ₩147,504 | ₩143,736 | ₩147,169 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,347 | ₩146,901 | ₩142,864 | ₩145,734 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,646 | ₩146,673 | ₩143,736 | ₩144,178 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,773 | ₩148,617 | ₩145,506 | ₩147,249 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,035 | ₩149,140 | ₩145,520 | ₩148,121 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,280 | ₩150,280 | ₩145,064 | ₩147,048 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,928 | ₩150,146 | ₩145,600 | ₩149,409 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,146 | ₩151,635 | ₩146,968 | ₩147,142 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,736 | ₩152,802 | ₩148,658 | ₩150,642 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,347 | ₩152,332 | ₩147,424 | ₩151,259 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,190 | ₩148,953 | ₩143,629 | ₩148,832 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,448 | ₩147,974 | ₩142,234 | ₩147,035 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,836 | ₩146,016 | ₩141,094 | ₩142,931 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,774 | ₩146,338 | ₩143,669 | ₩144,018 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,753 | ₩146,807 | ₩145,037 | ₩145,680 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,215 | ₩148,322 | ₩145,667 | ₩147,665 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,194 | ₩149,623 | ₩147,477 | ₩147,732 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,880 | ₩149,181 | ₩147,880 | ₩148,899 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,368 | ₩152,775 | ₩147,679 | ₩148,376 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,481 | ₩152,506 | ₩149,878 | ₩150,213 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,033 | ₩151,890 | ₩148,456 | ₩151,300 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,238 | ₩152,882 | ₩149,154 | ₩150,294 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,782 | ₩153,673 | ₩150,723 | ₩151,514 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,706 | ₩154,706 | ₩150,817 | ₩152,198 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,148 | ₩155,564 | ₩152,413 | ₩154,411 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,116 | ₩155,189 | ₩153,217 | ₩153,673 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,282 | ₩156,798 | ₩152,037 | ₩153,365 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,119 | ₩155,122 | ₩150,119 | ₩154,384 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,039 | ₩150,736 | ₩147,612 | ₩150,468 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,882 | ₩153,177 | ₩148,792 | ₩148,979 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,445 | ₩154,210 | ₩150,937 | ₩151,796 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,152 | ₩158,152 | ₩152,305 | ₩153,097 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,687 | ₩161,022 | ₩155,846 | ₩158,099 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,216 | ₩162,980 | ₩158,555 | ₩161,022 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,432 | ₩163,061 | ₩159,936 | ₩162,055 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,484 | ₩162,484 | ₩159,802 | ₩161,197 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,599 | ₩163,557 | ₩160,459 | ₩162,162 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,691 | ₩163,101 | ₩156,691 | ₩161,586 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,501 | ₩156,033 | ₩148,939 | ₩155,430 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,303 | ₩152,641 | ₩147,236 | ₩151,139 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,330 | ₩149,690 | ₩146,780 | ₩147,612 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,608 | ₩147,022 | ₩143,830 | ₩146,177 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,023 | ₩145,841 | ₩142,033 | ₩144,366 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,203 | ₩147,209 | ₩143,548 | ₩144,581 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,573 | ₩146,847 | ₩142,918 | ₩146,271 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,535 | ₩152,761 | ₩146,995 | ₩148,564 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,553 | ₩154,894 | ₩151,232 | ₩152,480 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,313 | ₩154,089 | ₩149,301 | ₩153,566 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,769 | ₩152,493 | ₩147,518 | ₩151,313 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,304 | ₩156,355 | ₩150,522 | ₩151,648 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,400 | ₩160,218 | ₩151,983 | ₩153,137 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,748 | ₩160,928 | ₩151,997 | ₩160,741 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,816 | ₩166,883 | ₩150,093 | ₩150,495 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,120 | ₩160,607 | ₩155,229 | ₩159,574 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,783 | ₩160,003 | ₩154,599 | ₩156,758 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,994 | ₩163,047 | ₩157,616 | ₩158,152 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩160,995 | ₩164,737 | ₩160,486 | ₩164,616 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,586 | ₩162,551 | ₩160,419 | ₩161,639 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,927 | ₩163,181 | ₩161,089 | ₩162,886 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,208 | ₩164,777 | ₩162,269 | ₩163,114 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,417 | ₩164,214 | ₩160,794 | ₩161,840 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,189 | ₩163,651 | ₩162,189 | ₩162,940 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,873 | ₩164,616 | ₩160,942 | ₩162,980 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,231 | ₩163,195 | ₩159,453 | ₩162,833 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,261 | ₩160,352 | ₩152,372 | ₩158,662 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,604 | ₩159,212 | ₩155,014 | ₩157,080 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,874 | ₩156,758 | ₩152,574 | ₩155,470 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,677 | ₩153,848 | ₩149,677 | ₩153,566 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,761 | ₩153,003 | ₩150,280 | ₩150,978 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,848 | ₩154,277 | ₩151,098 | ₩151,420 | -1.58% | 14만 |
|---|