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 | ₩152,672 | ₩154,362 | ₩152,672 | ₩153,329 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,122 | ₩155,368 | ₩151,170 | ₩153,235 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,760 | ₩157,326 | ₩151,425 | ₩151,908 | +0.10% | 23만 |
| 2026.10.06 | ₩152,887 | ₩153,772 | ₩150,526 | ₩151,760 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,520 | ₩152,618 | ₩147,844 | ₩151,519 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,701 | ₩151,653 | ₩149,051 | ₩149,225 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,675 | ₩151,224 | ₩147,361 | ₩149,802 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,109 | ₩152,109 | ₩148,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,246 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,534 | ₩151,867 | ₩148,152 | ₩151,492 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,457 | ₩154,268 | ₩150,017 | ₩150,084 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,396 | ₩153,758 | ₩150,486 | ₩151,800 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,354 | ₩155,475 | ₩152,310 | ₩152,954 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,289 | ₩155,274 | ₩152,015 | ₩154,134 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,757 | ₩157,138 | ₩152,860 | ₩153,208 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,473 | ₩158,318 | ₩153,879 | ₩154,710 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,916 | ₩157,916 | ₩154,389 | ₩157,004 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,747 | ₩159,270 | ₩156,923 | ₩158,331 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,529 | ₩160,196 | ₩155,207 | ₩158,935 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,352 | ₩157,352 | ₩153,906 | ₩155,408 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,026 | ₩157,862 | ₩153,074 | ₩157,352 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,263 | ₩161,403 | ₩156,789 | ₩157,031 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,813 | ₩161,711 | ₩156,964 | ₩158,948 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,914 | ₩160,772 | ₩157,111 | ₩159,901 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,157 | ₩160,571 | ₩156,883 | ₩160,021 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,741 | ₩160,249 | ₩157,419 | ₩159,270 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,740 | ₩161,148 | ₩156,977 | ₩159,176 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,731 | ₩158,962 | ₩153,463 | ₩158,479 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,845 | ₩157,285 | ₩153,275 | ₩153,624 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,362 | ₩156,534 | ₩153,557 | ₩153,785 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,922 | ₩159,243 | ₩154,831 | ₩154,965 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,839 | ₩162,596 | ₩155,180 | ₩158,264 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,395 | ₩164,393 | ₩161,631 | ₩161,885 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,778 | ₩163,106 | ₩160,491 | ₩162,395 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,288 | ₩164,098 | ₩161,738 | ₩162,033 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,376 | ₩163,548 | ₩160,330 | ₩162,019 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,330 | ₩165,144 | ₩160,289 | ₩161,671 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,182 | ₩161,644 | ₩159,619 | ₩160,960 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,308 | ₩159,176 | ₩154,295 | ₩158,425 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,415 | ₩155,260 | ₩153,047 | ₩154,094 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,205 | ₩157,232 | ₩155,260 | ₩155,649 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,780 | ₩160,933 | ₩156,575 | ₩157,701 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,783 | ₩159,096 | ₩155,475 | ₩158,331 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,109 | ₩161,604 | ₩156,548 | ₩156,762 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,092 | ₩161,577 | ₩156,092 | ₩160,048 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,975 | ₩162,516 | ₩158,975 | ₩160,504 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,803 | ₩160,397 | ₩152,833 | ₩159,297 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,919 | ₩157,205 | ₩152,377 | ₩156,186 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,214 | ₩155,609 | ₩144,223 | ₩152,431 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,998 | ₩158,399 | ₩155,274 | ₩156,628 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,381 | ₩157,755 | ₩153,141 | ₩154,871 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,090 | ₩160,424 | ₩154,898 | ₩156,481 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,793 | ₩161,778 | ₩159,364 | ₩159,766 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,910 | ₩160,450 | ₩156,870 | ₩159,887 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,536 | ₩156,253 | ₩153,973 | ₩155,099 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,586 | ₩154,509 | ₩150,942 | ₩153,624 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,287 | ₩151,760 | ₩146,959 | ₩150,097 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,814 | ₩152,618 | ₩147,884 | ₩149,400 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,467 | ₩153,155 | ₩146,624 | ₩151,961 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,530 | ₩156,253 | ₩149,480 | ₩149,534 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,398 | ₩156,494 | ₩151,398 | ₩153,584 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,024 | ₩153,705 | ₩148,689 | ₩152,645 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,282 | ₩150,003 | ₩143,915 | ₩147,750 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,874 | ₩146,114 | ₩142,976 | ₩145,510 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,698 | ₩148,273 | ₩145,256 | ₩145,993 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,361 | ₩148,287 | ₩143,941 | ₩145,122 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,581 | ₩147,294 | ₩140,320 | ₩147,147 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,232 | ₩143,177 | ₩140,146 | ₩142,587 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,547 | ₩142,895 | ₩140,240 | ₩142,117 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,031 | ₩142,815 | ₩139,556 | ₩141,796 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,437 | ₩141,782 | ₩137,437 | ₩141,045 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,640 | ₩139,422 | ₩135,640 | ₩137,128 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,496 | ₩135,077 | ₩129,860 | ₩134,741 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,745 | ₩131,643 | ₩128,599 | ₩131,496 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,900 | ₩131,871 | ₩128,304 | ₩130,021 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,356 | ₩132,756 | ₩129,498 | ₩129,900 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,881 | ₩131,549 | ₩128,881 | ₩130,356 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,687 | ₩130,034 | ₩127,687 | ₩128,867 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,756 | ₩127,969 | ₩125,327 | ₩127,446 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,017 | ₩129,363 | ₩125,877 | ₩126,373 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,024 | ₩127,405 | ₩124,375 | ₩125,890 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,432 | ₩130,436 | ₩126,078 | ₩127,017 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,193 | ₩127,352 | ₩123,141 | ₩127,177 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,804 | ₩127,298 | ₩124,240 | ₩125,099 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,844 | ₩125,944 | ₩123,382 | ₩124,777 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,334 | ₩126,051 | ₩123,020 | ₩124,951 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,907 | ₩125,380 | ₩121,907 | ₩124,321 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,516 | ₩124,804 | ₩121,411 | ₩121,652 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,478 | ₩124,938 | ₩121,116 | ₩123,516 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,882 | ₩122,484 | ₩119,117 | ₩120,298 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,968 | ₩121,961 | ₩117,951 | ₩118,675 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,600 | ₩122,846 | ₩119,010 | ₩121,303 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,068 | ₩122,819 | ₩118,661 | ₩119,962 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,072 | ₩125,340 | ₩122,712 | ₩122,953 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,555 | ₩130,088 | ₩124,991 | ₩125,434 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,576 | ₩127,110 | ₩124,576 | ₩126,091 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,583 | ₩125,568 | ₩122,363 | ₩124,965 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,831 | ₩125,059 | ₩122,108 | ₩124,254 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,911 | ₩125,702 | ₩123,208 | ₩125,072 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,878 | ₩126,292 | ₩122,591 | ₩125,742 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,286 | ₩126,842 | ₩123,570 | ₩124,173 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,108 | ₩125,582 | ₩121,464 | ₩124,240 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,798 | ₩125,273 | ₩120,378 | ₩122,014 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,191 | ₩127,821 | ₩123,503 | ₩123,932 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,509 | ₩131,509 | ₩124,911 | ₩126,748 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,295 | ₩132,421 | ₩129,363 | ₩132,086 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,829 | ₩138,805 | ₩127,405 | ₩131,147 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,503 | ₩133,990 | ₩130,503 | ₩133,534 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,624 | ₩132,716 | ₩126,949 | ₩130,477 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,461 | ₩132,461 | ₩128,612 | ₩129,605 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,735 | ₩132,314 | ₩121,907 | ₩132,019 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,777 | ₩137,866 | ₩131,536 | ₩134,272 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,839 | ₩133,548 | ₩129,149 | ₩133,521 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,417 | ₩130,959 | ₩127,526 | ₩129,940 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,523 | ₩132,166 | ₩128,988 | ₩130,034 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,992 | ₩133,373 | ₩130,758 | ₩132,555 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,371 | ₩131,791 | ₩128,371 | ₩131,617 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,762 | ₩130,249 | ₩124,951 | ₩128,358 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,097 | ₩128,183 | ₩125,447 | ₩126,681 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,168 | ₩127,379 | ₩122,564 | ₩127,097 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,541 | ₩125,796 | ₩122,484 | ₩122,913 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,756 | ₩126,963 | ₩125,286 | ₩125,421 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,131 | ₩127,996 | ₩125,742 | ₩126,493 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,723 | ₩126,158 | ₩123,798 | ₩125,166 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,978 | ₩126,064 | ₩123,704 | ₩125,152 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,164 | ₩128,840 | ₩124,991 | ₩125,032 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,449 | ₩127,566 | ₩121,893 | ₩127,526 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,656 | ₩125,300 | ₩122,068 | ₩123,664 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,784 | ₩125,836 | ₩121,893 | ₩124,415 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,700 | ₩127,700 | ₩123,516 | ₩123,784 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,796 | ₩126,869 | ₩124,240 | ₩124,924 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,832 | ₩125,877 | ₩122,175 | ₩125,394 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,428 | ₩125,810 | ₩122,470 | ₩122,832 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,131 | ₩128,907 | ₩124,482 | ₩125,863 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,996 | ₩128,720 | ₩124,495 | ₩125,595 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,760 | ₩129,390 | ₩125,877 | ₩126,574 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,289 | ₩131,201 | ₩126,601 | ₩127,660 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,636 | ₩135,157 | ₩130,222 | ₩130,986 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,078 | ₩134,446 | ₩130,503 | ₩133,199 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,569 | ₩135,077 | ₩131,147 | ₩133,186 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,358 | ₩137,048 | ₩133,668 | ₩133,816 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,211 | ₩136,431 | ₩132,837 | ₩133,145 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,854 | ₩138,255 | ₩131,254 | ₩134,138 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,036 | ₩136,619 | ₩134,084 | ₩136,190 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,774 | ₩137,799 | ₩135,063 | ₩136,149 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,263 | ₩137,303 | ₩134,701 | ₩135,372 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,554 | ₩136,176 | ₩132,448 | ₩135,921 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,793 | ₩138,335 | ₩133,682 | ₩133,762 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,814 | ₩138,966 | ₩135,586 | ₩138,201 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,531 | ₩140,146 | ₩135,640 | ₩136,994 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,115 | ₩138,644 | ₩133,306 | ₩137,947 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,201 | ₩138,698 | ₩136,377 | ₩138,416 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,267 | ₩140,790 | ₩138,040 | ₩140,307 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,516 | ₩142,775 | ₩137,477 | ₩141,729 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,046 | ₩140,428 | ₩136,793 | ₩138,617 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,981 | ₩141,889 | ₩136,981 | ₩141,165 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,121 | ₩141,407 | ₩136,337 | ₩138,845 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,189 | ₩145,189 | ₩137,638 | ₩139,502 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,299 | ₩144,464 | ₩137,464 | ₩144,303 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,861 | ₩151,545 | ₩135,452 | ₩141,085 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,107 | ₩158,559 | ₩151,814 | ₩157,755 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,469 | ₩156,816 | ₩152,498 | ₩154,871 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,377 | ₩155,126 | ₩151,076 | ₩154,174 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,049 | ₩152,860 | ₩150,231 | ₩152,136 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,356 | ₩154,657 | ₩150,687 | ₩151,894 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,607 | ₩153,557 | ₩150,607 | ₩152,618 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,103 | ₩155,663 | ₩149,976 | ₩150,607 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,746 | ₩151,398 | ₩144,169 | ₩151,103 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,516 | ₩146,825 | ₩139,516 | ₩145,028 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,796 | ₩143,365 | ₩137,477 | ₩139,087 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,989 | ₩144,397 | ₩140,749 | ₩141,997 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,836 | ₩144,344 | ₩139,958 | ₩142,936 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,593 | ₩145,122 | ₩140,562 | ₩141,621 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,803 | ₩143,995 | ₩138,818 | ₩143,365 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,087 | ₩142,252 | ₩137,611 | ₩141,246 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,814 | ₩139,891 | ₩134,111 | ₩138,778 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,316 | ₩137,893 | ₩133,709 | ₩136,525 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,008 | ₩145,215 | ₩136,673 | ₩137,437 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,005 | ₩148,005 | ₩141,809 | ₩143,512 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,254 | ₩149,333 | ₩146,114 | ₩148,018 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,394 | ₩149,011 | ₩144,143 | ₩148,018 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,616 | ₩150,218 | ₩145,886 | ₩148,018 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,704 | ₩147,509 | ₩143,740 | ₩147,173 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,351 | ₩146,905 | ₩142,868 | ₩145,738 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,650 | ₩146,677 | ₩143,740 | ₩144,183 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,777 | ₩148,622 | ₩145,510 | ₩147,254 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,039 | ₩149,145 | ₩145,524 | ₩148,126 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,285 | ₩150,285 | ₩145,068 | ₩147,053 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,932 | ₩150,151 | ₩145,604 | ₩149,413 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,151 | ₩151,639 | ₩146,972 | ₩147,147 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,741 | ₩152,806 | ₩148,662 | ₩150,647 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,352 | ₩152,337 | ₩147,428 | ₩151,264 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,194 | ₩148,957 | ₩143,633 | ₩148,836 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,453 | ₩147,978 | ₩142,238 | ₩147,039 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,840 | ₩146,020 | ₩141,098 | ₩142,936 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,779 | ₩146,342 | ₩143,673 | ₩144,022 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,758 | ₩146,811 | ₩145,041 | ₩145,685 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,219 | ₩148,327 | ₩145,671 | ₩147,670 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,198 | ₩149,628 | ₩147,482 | ₩147,737 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,884 | ₩149,185 | ₩147,884 | ₩148,903 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,373 | ₩152,779 | ₩147,683 | ₩148,380 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,486 | ₩152,511 | ₩149,882 | ₩150,218 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,038 | ₩151,894 | ₩148,461 | ₩151,304 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,243 | ₩152,887 | ₩149,158 | ₩150,298 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,787 | ₩153,678 | ₩150,727 | ₩151,519 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,710 | ₩154,710 | ₩150,821 | ₩152,203 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,153 | ₩155,569 | ₩152,417 | ₩154,415 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,120 | ₩155,193 | ₩153,222 | ₩153,678 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,287 | ₩156,803 | ₩152,042 | ₩153,369 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,124 | ₩155,126 | ₩150,124 | ₩154,389 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,043 | ₩150,741 | ₩147,616 | ₩150,473 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,887 | ₩153,182 | ₩148,796 | ₩148,984 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,450 | ₩154,214 | ₩150,942 | ₩151,800 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,157 | ₩158,157 | ₩152,310 | ₩153,101 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,692 | ₩161,027 | ₩155,850 | ₩158,103 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,221 | ₩162,985 | ₩158,559 | ₩161,027 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,437 | ₩163,066 | ₩159,941 | ₩162,060 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,489 | ₩162,489 | ₩159,807 | ₩161,201 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,604 | ₩163,562 | ₩160,464 | ₩162,167 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,695 | ₩163,106 | ₩156,695 | ₩161,590 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,505 | ₩156,038 | ₩148,944 | ₩155,435 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,308 | ₩152,645 | ₩147,240 | ₩151,143 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,334 | ₩149,695 | ₩146,784 | ₩147,616 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,612 | ₩147,026 | ₩143,834 | ₩146,181 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,028 | ₩145,846 | ₩142,037 | ₩144,370 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,208 | ₩147,214 | ₩143,552 | ₩144,585 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,577 | ₩146,852 | ₩142,922 | ₩146,275 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,540 | ₩152,766 | ₩146,999 | ₩148,568 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,557 | ₩154,898 | ₩151,237 | ₩152,484 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,317 | ₩154,094 | ₩149,306 | ₩153,571 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,773 | ₩152,498 | ₩147,522 | ₩151,317 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,308 | ₩156,360 | ₩150,526 | ₩151,653 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,404 | ₩160,222 | ₩151,988 | ₩153,141 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,752 | ₩160,933 | ₩152,001 | ₩160,745 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,821 | ₩166,888 | ₩150,097 | ₩150,499 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,124 | ₩160,611 | ₩155,233 | ₩159,579 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,787 | ₩160,008 | ₩154,603 | ₩156,762 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,999 | ₩163,052 | ₩157,621 | ₩158,157 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,000 | ₩164,742 | ₩160,491 | ₩164,621 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,590 | ₩162,556 | ₩160,424 | ₩161,644 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,931 | ₩163,186 | ₩161,094 | ₩162,891 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,213 | ₩164,782 | ₩162,274 | ₩163,119 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,422 | ₩164,219 | ₩160,799 | ₩161,845 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,194 | ₩163,656 | ₩162,194 | ₩162,945 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,878 | ₩164,621 | ₩160,947 | ₩162,985 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,236 | ₩163,200 | ₩159,458 | ₩162,838 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,266 | ₩160,357 | ₩152,377 | ₩158,667 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,609 | ₩159,217 | ₩155,019 | ₩157,084 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,879 | ₩156,762 | ₩152,578 | ₩155,475 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,681 | ₩153,852 | ₩149,681 | ₩153,571 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,766 | ₩153,007 | ₩150,285 | ₩150,982 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,852 | ₩154,281 | ₩151,103 | ₩151,425 | -1.58% | 14만 |
|---|