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 | ₩152,675 | ₩154,365 | ₩152,675 | ₩153,333 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,126 | ₩155,371 | ₩151,173 | ₩153,239 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,763 | ₩157,329 | ₩151,428 | ₩151,911 | +0.10% | 23만 |
| 2026.10.06 | ₩152,890 | ₩153,775 | ₩150,530 | ₩151,763 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,524 | ₩152,622 | ₩147,847 | ₩151,522 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,704 | ₩151,656 | ₩149,054 | ₩149,229 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,679 | ₩151,227 | ₩147,364 | ₩149,805 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,112 | ₩152,112 | ₩148,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,250 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,537 | ₩151,871 | ₩148,156 | ₩151,495 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,461 | ₩154,271 | ₩150,020 | ₩150,087 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,400 | ₩153,762 | ₩150,489 | ₩151,804 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,358 | ₩155,478 | ₩152,313 | ₩152,957 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,292 | ₩155,277 | ₩152,018 | ₩154,137 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,760 | ₩157,141 | ₩152,863 | ₩153,212 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,477 | ₩158,322 | ₩153,882 | ₩154,714 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,919 | ₩157,919 | ₩154,392 | ₩157,007 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,751 | ₩159,274 | ₩156,927 | ₩158,335 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,532 | ₩160,199 | ₩155,210 | ₩158,939 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,356 | ₩157,356 | ₩153,909 | ₩155,411 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,030 | ₩157,866 | ₩153,078 | ₩157,356 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,266 | ₩161,406 | ₩156,793 | ₩157,034 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,816 | ₩161,715 | ₩156,967 | ₩158,952 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,918 | ₩160,776 | ₩157,115 | ₩159,904 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,161 | ₩160,575 | ₩156,887 | ₩160,025 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,745 | ₩160,253 | ₩157,423 | ₩159,274 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,743 | ₩161,151 | ₩156,980 | ₩159,180 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,735 | ₩158,965 | ₩153,467 | ₩158,483 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,848 | ₩157,289 | ₩153,279 | ₩153,628 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,365 | ₩156,538 | ₩153,561 | ₩153,789 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,925 | ₩159,247 | ₩154,835 | ₩154,969 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,843 | ₩162,600 | ₩155,183 | ₩158,268 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,399 | ₩164,397 | ₩161,634 | ₩161,889 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,782 | ₩163,109 | ₩160,494 | ₩162,399 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,291 | ₩164,102 | ₩161,741 | ₩162,037 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,379 | ₩163,552 | ₩160,333 | ₩162,023 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,333 | ₩165,148 | ₩160,293 | ₩161,674 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,186 | ₩161,648 | ₩159,622 | ₩160,964 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,312 | ₩159,180 | ₩154,298 | ₩158,429 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,419 | ₩155,264 | ₩153,051 | ₩154,097 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,208 | ₩157,235 | ₩155,264 | ₩155,653 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,783 | ₩160,937 | ₩156,578 | ₩157,705 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,787 | ₩159,099 | ₩155,478 | ₩158,335 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,113 | ₩161,607 | ₩156,551 | ₩156,766 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,095 | ₩161,581 | ₩156,095 | ₩160,052 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,979 | ₩162,519 | ₩158,979 | ₩160,508 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,806 | ₩160,400 | ₩152,836 | ₩159,301 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,923 | ₩157,208 | ₩152,380 | ₩156,189 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,217 | ₩155,612 | ₩144,226 | ₩152,434 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,001 | ₩158,402 | ₩155,277 | ₩156,632 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,384 | ₩157,758 | ₩153,145 | ₩154,875 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,094 | ₩160,427 | ₩154,902 | ₩156,484 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,797 | ₩161,782 | ₩159,368 | ₩159,770 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,913 | ₩160,454 | ₩156,873 | ₩159,891 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,540 | ₩156,256 | ₩153,976 | ₩155,103 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,589 | ₩154,513 | ₩150,945 | ₩153,628 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,290 | ₩151,763 | ₩146,962 | ₩150,100 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,817 | ₩152,622 | ₩147,888 | ₩149,403 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,470 | ₩153,158 | ₩146,627 | ₩151,965 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,534 | ₩156,256 | ₩149,483 | ₩149,537 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,401 | ₩156,498 | ₩151,401 | ₩153,587 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,027 | ₩153,708 | ₩148,692 | ₩152,649 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,286 | ₩150,007 | ₩143,918 | ₩147,753 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,877 | ₩146,117 | ₩142,979 | ₩145,514 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,701 | ₩148,276 | ₩145,259 | ₩145,997 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,364 | ₩148,290 | ₩143,945 | ₩145,125 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,584 | ₩147,297 | ₩140,323 | ₩147,150 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,235 | ₩143,180 | ₩140,149 | ₩142,590 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,550 | ₩142,898 | ₩140,243 | ₩142,121 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,034 | ₩142,818 | ₩139,559 | ₩141,799 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,440 | ₩141,785 | ₩137,440 | ₩141,048 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,643 | ₩139,425 | ₩135,643 | ₩137,132 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,499 | ₩135,080 | ₩129,863 | ₩134,744 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,748 | ₩131,646 | ₩128,602 | ₩131,499 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,903 | ₩131,874 | ₩128,307 | ₩130,024 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,359 | ₩132,759 | ₩129,500 | ₩129,903 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,884 | ₩131,552 | ₩128,884 | ₩130,359 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,690 | ₩130,037 | ₩127,690 | ₩128,870 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,759 | ₩127,972 | ₩125,330 | ₩127,449 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,019 | ₩129,366 | ₩125,879 | ₩126,376 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,027 | ₩127,408 | ₩124,377 | ₩125,893 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,435 | ₩130,439 | ₩126,081 | ₩127,019 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,195 | ₩127,355 | ₩123,143 | ₩127,180 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,806 | ₩127,301 | ₩124,243 | ₩125,102 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,847 | ₩125,946 | ₩123,385 | ₩124,780 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,337 | ₩126,054 | ₩123,023 | ₩124,954 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,910 | ₩125,383 | ₩121,910 | ₩124,324 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,519 | ₩124,806 | ₩121,413 | ₩121,655 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,480 | ₩124,941 | ₩121,118 | ₩123,519 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,885 | ₩122,486 | ₩119,120 | ₩120,300 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,971 | ₩121,963 | ₩117,953 | ₩118,677 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,603 | ₩122,848 | ₩119,013 | ₩121,306 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,071 | ₩122,822 | ₩118,664 | ₩119,965 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,075 | ₩125,343 | ₩122,714 | ₩122,956 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,558 | ₩130,091 | ₩124,994 | ₩125,437 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,578 | ₩127,113 | ₩124,578 | ₩126,094 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,586 | ₩125,571 | ₩122,366 | ₩124,967 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,833 | ₩125,061 | ₩122,111 | ₩124,257 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,914 | ₩125,705 | ₩123,211 | ₩125,075 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,881 | ₩126,295 | ₩122,594 | ₩125,745 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,289 | ₩126,845 | ₩123,573 | ₩124,176 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,111 | ₩125,584 | ₩121,467 | ₩124,243 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,801 | ₩125,276 | ₩120,381 | ₩122,017 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,194 | ₩127,824 | ₩123,506 | ₩123,935 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,512 | ₩131,512 | ₩124,914 | ₩126,751 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,298 | ₩132,424 | ₩129,366 | ₩132,089 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,832 | ₩138,808 | ₩127,408 | ₩131,150 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,506 | ₩133,993 | ₩130,506 | ₩133,537 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,627 | ₩132,719 | ₩126,952 | ₩130,480 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,464 | ₩132,464 | ₩128,615 | ₩129,608 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,738 | ₩132,317 | ₩121,910 | ₩132,022 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,780 | ₩137,869 | ₩131,539 | ₩134,275 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,842 | ₩133,551 | ₩129,152 | ₩133,524 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,420 | ₩130,962 | ₩127,529 | ₩129,943 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,526 | ₩132,169 | ₩128,991 | ₩130,037 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,995 | ₩133,376 | ₩130,761 | ₩132,558 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,374 | ₩131,794 | ₩128,374 | ₩131,619 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,765 | ₩130,252 | ₩124,954 | ₩128,361 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,100 | ₩128,186 | ₩125,450 | ₩126,684 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,170 | ₩127,381 | ₩122,567 | ₩127,100 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,544 | ₩125,799 | ₩122,486 | ₩122,915 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,759 | ₩126,966 | ₩125,289 | ₩125,423 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,134 | ₩127,998 | ₩125,745 | ₩126,496 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,726 | ₩126,161 | ₩123,801 | ₩125,169 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,981 | ₩126,067 | ₩123,707 | ₩125,155 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,167 | ₩128,843 | ₩124,994 | ₩125,034 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,452 | ₩127,569 | ₩121,896 | ₩127,529 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,659 | ₩125,303 | ₩122,071 | ₩123,667 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,787 | ₩125,839 | ₩121,896 | ₩124,418 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,703 | ₩127,703 | ₩123,519 | ₩123,787 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,799 | ₩126,872 | ₩124,243 | ₩124,927 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,835 | ₩125,879 | ₩122,178 | ₩125,397 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,431 | ₩125,812 | ₩122,473 | ₩122,835 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,134 | ₩128,910 | ₩124,485 | ₩125,866 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,998 | ₩128,723 | ₩124,498 | ₩125,598 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,763 | ₩129,393 | ₩125,879 | ₩126,577 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,292 | ₩131,204 | ₩126,604 | ₩127,663 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,639 | ₩135,160 | ₩130,225 | ₩130,989 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,081 | ₩134,449 | ₩130,506 | ₩133,202 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,572 | ₩135,080 | ₩131,150 | ₩133,189 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,361 | ₩137,051 | ₩133,671 | ₩133,819 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,214 | ₩136,434 | ₩132,840 | ₩133,148 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,857 | ₩138,258 | ₩131,257 | ₩134,141 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,039 | ₩136,622 | ₩134,087 | ₩136,193 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,777 | ₩137,802 | ₩135,066 | ₩136,153 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,266 | ₩137,306 | ₩134,704 | ₩135,375 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,557 | ₩136,179 | ₩132,451 | ₩135,925 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,796 | ₩138,339 | ₩133,685 | ₩133,765 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,817 | ₩138,969 | ₩135,589 | ₩138,204 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,534 | ₩140,149 | ₩135,643 | ₩136,997 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,118 | ₩138,647 | ₩133,309 | ₩137,950 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,204 | ₩138,701 | ₩136,381 | ₩138,419 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,270 | ₩140,793 | ₩138,044 | ₩140,310 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,519 | ₩142,778 | ₩137,480 | ₩141,732 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,049 | ₩140,431 | ₩136,796 | ₩138,620 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,984 | ₩141,893 | ₩136,984 | ₩141,168 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,124 | ₩141,410 | ₩136,340 | ₩138,848 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,192 | ₩145,192 | ₩137,641 | ₩139,505 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,303 | ₩144,468 | ₩137,467 | ₩144,307 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,864 | ₩151,549 | ₩135,455 | ₩141,088 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,110 | ₩158,563 | ₩151,817 | ₩157,758 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,473 | ₩156,820 | ₩152,501 | ₩154,875 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,380 | ₩155,130 | ₩151,079 | ₩154,177 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,053 | ₩152,863 | ₩150,234 | ₩152,139 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,359 | ₩154,660 | ₩150,690 | ₩151,898 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,610 | ₩153,561 | ₩150,610 | ₩152,622 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,106 | ₩155,666 | ₩149,980 | ₩150,610 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,749 | ₩151,401 | ₩144,173 | ₩151,106 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,519 | ₩146,828 | ₩139,519 | ₩145,031 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,799 | ₩143,368 | ₩137,480 | ₩139,090 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,992 | ₩144,401 | ₩140,753 | ₩142,000 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,839 | ₩144,347 | ₩139,961 | ₩142,939 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,596 | ₩145,125 | ₩140,565 | ₩141,624 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,806 | ₩143,998 | ₩138,821 | ₩143,368 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,090 | ₩142,255 | ₩137,614 | ₩141,249 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,817 | ₩139,894 | ₩134,114 | ₩138,781 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,319 | ₩137,896 | ₩133,712 | ₩136,528 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,012 | ₩145,219 | ₩136,676 | ₩137,440 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,008 | ₩148,008 | ₩141,812 | ₩143,515 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,257 | ₩149,336 | ₩146,117 | ₩148,022 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,397 | ₩149,014 | ₩144,146 | ₩148,022 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,619 | ₩150,221 | ₩145,889 | ₩148,022 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,707 | ₩147,512 | ₩143,743 | ₩147,177 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,354 | ₩146,908 | ₩142,872 | ₩145,742 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,654 | ₩146,680 | ₩143,743 | ₩144,186 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,780 | ₩148,625 | ₩145,514 | ₩147,257 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,043 | ₩149,148 | ₩145,527 | ₩148,129 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,288 | ₩150,288 | ₩145,071 | ₩147,056 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,935 | ₩150,154 | ₩145,608 | ₩149,416 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,154 | ₩151,643 | ₩146,976 | ₩147,150 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,744 | ₩152,809 | ₩148,665 | ₩150,650 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,355 | ₩152,340 | ₩147,432 | ₩151,267 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,198 | ₩148,960 | ₩143,636 | ₩148,840 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,456 | ₩147,981 | ₩142,241 | ₩147,043 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,843 | ₩146,023 | ₩141,101 | ₩142,939 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,782 | ₩146,345 | ₩143,676 | ₩144,025 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,761 | ₩146,815 | ₩145,044 | ₩145,688 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,223 | ₩148,330 | ₩145,675 | ₩147,673 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,202 | ₩149,631 | ₩147,485 | ₩147,740 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,888 | ₩149,188 | ₩147,888 | ₩148,907 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,376 | ₩152,783 | ₩147,686 | ₩148,384 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,489 | ₩152,514 | ₩149,886 | ₩150,221 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,041 | ₩151,898 | ₩148,464 | ₩151,307 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,246 | ₩152,890 | ₩149,162 | ₩150,302 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,790 | ₩153,681 | ₩150,731 | ₩151,522 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,714 | ₩154,714 | ₩150,825 | ₩152,206 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,156 | ₩155,572 | ₩152,421 | ₩154,419 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,124 | ₩155,197 | ₩153,225 | ₩153,681 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,291 | ₩156,806 | ₩152,045 | ₩153,373 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,127 | ₩155,130 | ₩150,127 | ₩154,392 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,047 | ₩150,744 | ₩147,619 | ₩150,476 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,890 | ₩153,185 | ₩148,799 | ₩148,987 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,453 | ₩154,218 | ₩150,945 | ₩151,804 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,161 | ₩158,161 | ₩152,313 | ₩153,105 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,695 | ₩161,031 | ₩155,854 | ₩158,107 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,224 | ₩162,989 | ₩158,563 | ₩161,031 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,441 | ₩163,069 | ₩159,944 | ₩162,063 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,493 | ₩162,493 | ₩159,810 | ₩161,205 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,607 | ₩163,565 | ₩160,467 | ₩162,171 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,699 | ₩163,109 | ₩156,699 | ₩161,594 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,509 | ₩156,042 | ₩148,947 | ₩155,438 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,311 | ₩152,649 | ₩147,244 | ₩151,146 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,338 | ₩149,698 | ₩146,788 | ₩147,619 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,615 | ₩147,029 | ₩143,837 | ₩146,184 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,031 | ₩145,849 | ₩142,040 | ₩144,374 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,211 | ₩147,217 | ₩143,556 | ₩144,588 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,581 | ₩146,855 | ₩142,925 | ₩146,278 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,543 | ₩152,769 | ₩147,002 | ₩148,571 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,561 | ₩154,902 | ₩151,240 | ₩152,488 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,321 | ₩154,097 | ₩149,309 | ₩153,574 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,777 | ₩152,501 | ₩147,525 | ₩151,321 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,312 | ₩156,364 | ₩150,530 | ₩151,656 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,408 | ₩160,226 | ₩151,991 | ₩153,145 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,756 | ₩160,937 | ₩152,005 | ₩160,749 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,824 | ₩166,891 | ₩150,100 | ₩150,503 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,128 | ₩160,615 | ₩155,237 | ₩159,582 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,791 | ₩160,011 | ₩154,607 | ₩156,766 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,002 | ₩163,056 | ₩157,624 | ₩158,161 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,004 | ₩164,746 | ₩160,494 | ₩164,625 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,594 | ₩162,560 | ₩160,427 | ₩161,648 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,935 | ₩163,190 | ₩161,098 | ₩162,895 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,217 | ₩164,786 | ₩162,278 | ₩163,123 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,425 | ₩164,223 | ₩160,803 | ₩161,849 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,197 | ₩163,659 | ₩162,197 | ₩162,949 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,881 | ₩164,625 | ₩160,950 | ₩162,989 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,239 | ₩163,203 | ₩159,462 | ₩162,841 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,270 | ₩160,360 | ₩152,380 | ₩158,670 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,612 | ₩159,220 | ₩155,022 | ₩157,088 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,882 | ₩156,766 | ₩152,581 | ₩155,478 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,685 | ₩153,856 | ₩149,685 | ₩153,574 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,769 | ₩153,011 | ₩150,288 | ₩150,986 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,856 | ₩154,285 | ₩151,106 | ₩151,428 | -1.58% | 14만 |
|---|