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 | ₩152,711 | ₩154,401 | ₩152,711 | ₩153,368 | +0.43% | 17.3만 |
| 2026.10.08 | ₩152,161 | ₩155,407 | ₩151,208 | ₩153,274 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,798 | ₩157,365 | ₩151,463 | ₩151,946 | +0.10% | 23만 |
| 2026.10.06 | ₩152,925 | ₩153,811 | ₩150,564 | ₩151,798 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,558 | ₩152,657 | ₩147,881 | ₩151,557 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,739 | ₩151,691 | ₩149,089 | ₩149,263 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,713 | ₩151,262 | ₩147,399 | ₩149,840 | +0.76% | 20.7만 |
| 2026.09.30 | ₩152,147 | ₩152,147 | ₩148,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,284 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,572 | ₩151,906 | ₩148,190 | ₩151,530 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,496 | ₩154,307 | ₩150,055 | ₩150,122 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,435 | ₩153,797 | ₩150,524 | ₩151,839 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,394 | ₩155,514 | ₩152,348 | ₩152,992 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,328 | ₩155,313 | ₩152,053 | ₩154,173 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,796 | ₩157,178 | ₩152,898 | ₩153,247 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,513 | ₩158,358 | ₩153,918 | ₩154,750 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,956 | ₩157,956 | ₩154,428 | ₩157,044 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,787 | ₩159,311 | ₩156,963 | ₩158,372 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,568 | ₩160,236 | ₩155,246 | ₩158,975 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,392 | ₩157,392 | ₩153,945 | ₩155,447 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩154,066 | ₩157,902 | ₩153,113 | ₩157,392 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,303 | ₩161,444 | ₩156,829 | ₩157,070 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,853 | ₩161,752 | ₩157,003 | ₩158,989 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,954 | ₩160,813 | ₩157,151 | ₩159,941 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩158,197 | ₩160,612 | ₩156,923 | ₩160,062 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,781 | ₩160,290 | ₩157,459 | ₩159,311 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,780 | ₩161,189 | ₩157,017 | ₩159,217 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,770 | ₩159,002 | ₩153,502 | ₩158,519 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,884 | ₩157,325 | ₩153,314 | ₩153,663 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,401 | ₩156,574 | ₩153,596 | ₩153,824 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,962 | ₩159,284 | ₩154,870 | ₩155,005 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,880 | ₩162,637 | ₩155,219 | ₩158,305 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,436 | ₩164,435 | ₩161,672 | ₩161,926 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,819 | ₩163,147 | ₩160,531 | ₩162,436 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,329 | ₩164,140 | ₩161,779 | ₩162,074 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,417 | ₩163,590 | ₩160,370 | ₩162,061 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,370 | ₩165,186 | ₩160,330 | ₩161,712 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩160,223 | ₩161,685 | ₩159,659 | ₩161,001 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,347 | ₩159,217 | ₩154,334 | ₩158,465 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,455 | ₩155,300 | ₩153,086 | ₩154,133 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩157,245 | ₩157,272 | ₩155,300 | ₩155,689 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,820 | ₩160,974 | ₩156,614 | ₩157,741 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,823 | ₩159,136 | ₩155,514 | ₩158,372 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩159,150 | ₩161,645 | ₩156,587 | ₩156,802 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩156,131 | ₩161,618 | ₩156,131 | ₩160,089 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩159,015 | ₩162,557 | ₩159,015 | ₩160,545 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,842 | ₩160,437 | ₩152,872 | ₩159,337 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,958 | ₩157,245 | ₩152,416 | ₩156,225 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,251 | ₩155,648 | ₩144,260 | ₩152,469 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩156,037 | ₩158,439 | ₩155,313 | ₩156,668 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,420 | ₩157,795 | ₩153,180 | ₩154,911 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩158,130 | ₩160,464 | ₩154,937 | ₩156,520 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,834 | ₩161,819 | ₩159,405 | ₩159,807 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,950 | ₩160,491 | ₩156,909 | ₩159,928 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,575 | ₩156,292 | ₩154,012 | ₩155,139 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,624 | ₩154,548 | ₩150,980 | ₩153,663 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,324 | ₩151,798 | ₩146,996 | ₩150,135 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,852 | ₩152,657 | ₩147,922 | ₩149,438 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,505 | ₩153,194 | ₩146,661 | ₩152,000 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,569 | ₩156,292 | ₩149,518 | ₩149,572 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,436 | ₩156,534 | ₩151,436 | ₩153,623 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩149,062 | ₩153,744 | ₩148,727 | ₩152,684 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,319 | ₩150,041 | ₩143,951 | ₩147,788 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,911 | ₩146,151 | ₩143,012 | ₩145,547 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,735 | ₩148,311 | ₩145,292 | ₩146,030 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,399 | ₩148,324 | ₩143,978 | ₩145,158 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,617 | ₩147,331 | ₩140,356 | ₩147,184 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,268 | ₩143,213 | ₩140,182 | ₩142,623 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,583 | ₩142,932 | ₩140,275 | ₩142,153 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩141,067 | ₩142,851 | ₩139,591 | ₩141,832 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,472 | ₩141,818 | ₩137,472 | ₩141,080 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,674 | ₩139,457 | ₩135,674 | ₩137,163 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,529 | ₩135,111 | ₩129,893 | ₩134,775 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,778 | ₩131,677 | ₩128,632 | ₩131,529 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,933 | ₩131,905 | ₩128,337 | ₩130,054 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,389 | ₩132,790 | ₩129,530 | ₩129,933 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,913 | ₩131,583 | ₩128,913 | ₩130,389 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,719 | ₩130,067 | ₩127,719 | ₩128,900 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,788 | ₩128,001 | ₩125,358 | ₩127,478 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩127,049 | ₩129,396 | ₩125,908 | ₩126,405 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩126,056 | ₩127,438 | ₩124,406 | ₩125,922 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,465 | ₩130,469 | ₩126,110 | ₩127,049 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,224 | ₩127,384 | ₩123,172 | ₩127,210 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,835 | ₩127,330 | ₩124,272 | ₩125,130 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,876 | ₩125,976 | ₩123,413 | ₩124,809 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,366 | ₩126,083 | ₩123,051 | ₩124,983 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,938 | ₩125,412 | ₩121,938 | ₩124,352 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,548 | ₩124,835 | ₩121,441 | ₩121,683 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,509 | ₩124,969 | ₩121,146 | ₩123,548 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,912 | ₩122,515 | ₩119,148 | ₩120,328 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,999 | ₩121,991 | ₩117,981 | ₩118,705 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,631 | ₩122,877 | ₩119,040 | ₩121,334 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩122,099 | ₩122,850 | ₩118,692 | ₩119,993 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩125,104 | ₩125,372 | ₩122,743 | ₩122,984 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,587 | ₩130,121 | ₩125,023 | ₩125,466 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,607 | ₩127,143 | ₩124,607 | ₩126,123 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,615 | ₩125,600 | ₩122,394 | ₩124,996 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,862 | ₩125,090 | ₩122,139 | ₩124,285 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,943 | ₩125,734 | ₩123,239 | ₩125,104 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,910 | ₩126,324 | ₩122,622 | ₩125,774 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,318 | ₩126,874 | ₩123,601 | ₩124,205 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩122,139 | ₩125,613 | ₩121,495 | ₩124,272 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,829 | ₩125,305 | ₩120,409 | ₩122,045 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,223 | ₩127,854 | ₩123,534 | ₩123,963 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,543 | ₩131,543 | ₩124,943 | ₩126,780 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,328 | ₩132,455 | ₩129,396 | ₩132,119 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,863 | ₩138,840 | ₩127,438 | ₩131,180 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,536 | ₩134,024 | ₩130,536 | ₩133,568 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,657 | ₩132,750 | ₩126,982 | ₩130,510 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,495 | ₩132,495 | ₩128,645 | ₩129,638 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,767 | ₩132,347 | ₩121,938 | ₩132,052 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,811 | ₩137,901 | ₩131,569 | ₩134,306 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,872 | ₩133,582 | ₩129,182 | ₩133,555 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,450 | ₩130,993 | ₩127,558 | ₩129,973 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,556 | ₩132,200 | ₩129,021 | ₩130,067 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩132,026 | ₩133,407 | ₩130,791 | ₩132,589 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,404 | ₩131,824 | ₩128,404 | ₩131,650 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,794 | ₩130,282 | ₩124,983 | ₩128,390 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩127,129 | ₩128,216 | ₩125,479 | ₩126,713 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩123,199 | ₩127,411 | ₩122,595 | ₩127,129 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,573 | ₩125,828 | ₩122,515 | ₩122,944 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,788 | ₩126,995 | ₩125,318 | ₩125,452 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩126,163 | ₩128,028 | ₩125,774 | ₩126,526 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,755 | ₩126,190 | ₩123,829 | ₩125,198 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩125,010 | ₩126,096 | ₩123,735 | ₩125,184 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩127,196 | ₩128,873 | ₩125,023 | ₩125,063 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,480 | ₩127,599 | ₩121,924 | ₩127,558 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,688 | ₩125,332 | ₩122,099 | ₩123,695 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,816 | ₩125,868 | ₩121,924 | ₩124,446 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,733 | ₩127,733 | ₩123,548 | ₩123,816 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,828 | ₩126,901 | ₩124,272 | ₩124,956 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,863 | ₩125,908 | ₩122,206 | ₩125,426 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,460 | ₩125,841 | ₩122,501 | ₩122,863 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩126,163 | ₩128,940 | ₩124,513 | ₩125,895 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩128,028 | ₩128,752 | ₩124,527 | ₩125,627 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,793 | ₩129,423 | ₩125,908 | ₩126,606 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,322 | ₩131,234 | ₩126,633 | ₩127,693 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,669 | ₩135,191 | ₩130,255 | ₩131,019 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩133,112 | ₩134,480 | ₩130,536 | ₩133,233 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,602 | ₩135,111 | ₩131,180 | ₩133,219 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,393 | ₩137,083 | ₩133,702 | ₩133,850 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,245 | ₩136,466 | ₩132,871 | ₩133,179 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,889 | ₩138,290 | ₩131,288 | ₩134,172 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩135,071 | ₩136,654 | ₩134,118 | ₩136,224 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,808 | ₩137,834 | ₩135,097 | ₩136,184 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,297 | ₩137,338 | ₩134,735 | ₩135,406 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,588 | ₩136,211 | ₩132,482 | ₩135,956 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,828 | ₩138,371 | ₩133,716 | ₩133,796 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,849 | ₩139,001 | ₩135,621 | ₩138,236 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,566 | ₩140,182 | ₩135,674 | ₩137,029 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩137,150 | ₩138,679 | ₩133,340 | ₩137,982 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,236 | ₩138,733 | ₩136,412 | ₩138,451 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,302 | ₩140,825 | ₩138,075 | ₩140,343 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,551 | ₩142,811 | ₩137,512 | ₩141,764 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩139,082 | ₩140,463 | ₩136,828 | ₩138,652 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩137,016 | ₩141,925 | ₩137,016 | ₩141,201 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩138,156 | ₩141,442 | ₩136,372 | ₩138,880 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩145,225 | ₩145,225 | ₩137,673 | ₩139,538 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,335 | ₩144,501 | ₩137,499 | ₩144,340 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,897 | ₩151,584 | ₩135,486 | ₩141,121 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩154,146 | ₩158,600 | ₩151,852 | ₩157,795 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,508 | ₩156,856 | ₩152,536 | ₩154,911 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,416 | ₩155,166 | ₩151,114 | ₩154,213 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩151,088 | ₩152,898 | ₩150,269 | ₩152,174 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,395 | ₩154,696 | ₩150,725 | ₩151,933 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,645 | ₩153,596 | ₩150,645 | ₩152,657 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩151,141 | ₩155,702 | ₩150,014 | ₩150,645 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,783 | ₩151,436 | ₩144,206 | ₩151,141 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,551 | ₩146,862 | ₩139,551 | ₩145,064 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,832 | ₩143,401 | ₩137,512 | ₩139,122 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩143,025 | ₩144,434 | ₩140,785 | ₩142,033 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,872 | ₩144,380 | ₩139,994 | ₩142,972 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,629 | ₩145,158 | ₩140,597 | ₩141,657 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,839 | ₩144,031 | ₩138,853 | ₩143,401 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩139,122 | ₩142,288 | ₩137,646 | ₩141,282 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,849 | ₩139,927 | ₩134,145 | ₩138,813 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,351 | ₩137,928 | ₩133,743 | ₩136,560 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩144,045 | ₩145,252 | ₩136,707 | ₩137,472 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩148,042 | ₩148,042 | ₩141,845 | ₩143,549 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,291 | ₩149,370 | ₩146,151 | ₩148,056 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,431 | ₩149,049 | ₩144,179 | ₩148,056 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,653 | ₩150,256 | ₩145,923 | ₩148,056 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,741 | ₩147,546 | ₩143,777 | ₩147,211 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,388 | ₩146,942 | ₩142,905 | ₩145,775 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,688 | ₩146,714 | ₩143,777 | ₩144,219 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,814 | ₩148,659 | ₩145,547 | ₩147,291 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩147,077 | ₩149,183 | ₩145,561 | ₩148,163 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,323 | ₩150,323 | ₩145,105 | ₩147,090 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,969 | ₩150,189 | ₩145,641 | ₩149,451 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩150,189 | ₩151,678 | ₩147,010 | ₩147,184 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,779 | ₩152,845 | ₩148,700 | ₩150,685 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,390 | ₩152,375 | ₩147,466 | ₩151,302 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩146,231 | ₩148,995 | ₩143,669 | ₩148,874 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,489 | ₩148,016 | ₩142,274 | ₩147,077 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,877 | ₩146,057 | ₩141,134 | ₩142,972 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,816 | ₩146,379 | ₩143,710 | ₩144,058 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,795 | ₩146,849 | ₩145,078 | ₩145,722 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,257 | ₩148,364 | ₩145,708 | ₩147,707 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩149,236 | ₩149,666 | ₩147,519 | ₩147,774 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,922 | ₩149,223 | ₩147,922 | ₩148,941 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,411 | ₩152,818 | ₩147,720 | ₩148,418 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,524 | ₩152,550 | ₩149,920 | ₩150,256 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩149,075 | ₩151,933 | ₩148,499 | ₩151,342 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,281 | ₩152,925 | ₩149,196 | ₩150,336 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,825 | ₩153,717 | ₩150,766 | ₩151,557 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,750 | ₩154,750 | ₩150,859 | ₩152,241 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩155,192 | ₩155,608 | ₩152,456 | ₩154,455 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩154,159 | ₩155,233 | ₩153,261 | ₩153,717 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,326 | ₩156,842 | ₩152,080 | ₩153,408 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩150,162 | ₩155,166 | ₩150,162 | ₩154,428 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩150,081 | ₩150,779 | ₩147,653 | ₩150,511 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,925 | ₩153,220 | ₩148,834 | ₩149,022 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,489 | ₩154,253 | ₩150,980 | ₩151,839 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩158,197 | ₩158,197 | ₩152,348 | ₩153,140 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,733 | ₩161,068 | ₩155,890 | ₩158,144 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩162,262 | ₩163,026 | ₩158,600 | ₩161,068 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,478 | ₩163,107 | ₩159,981 | ₩162,101 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,530 | ₩162,530 | ₩159,847 | ₩161,242 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,645 | ₩163,603 | ₩160,504 | ₩162,208 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,735 | ₩163,147 | ₩156,735 | ₩161,631 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,544 | ₩156,078 | ₩148,981 | ₩155,474 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,345 | ₩152,684 | ₩147,278 | ₩151,181 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,372 | ₩149,733 | ₩146,822 | ₩147,653 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,649 | ₩147,063 | ₩143,871 | ₩146,218 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩145,064 | ₩145,883 | ₩142,073 | ₩144,407 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,245 | ₩147,251 | ₩143,589 | ₩144,622 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,614 | ₩146,889 | ₩142,958 | ₩146,312 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,578 | ₩152,805 | ₩147,036 | ₩148,606 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,596 | ₩154,937 | ₩151,275 | ₩152,523 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,356 | ₩154,133 | ₩149,344 | ₩153,609 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,812 | ₩152,536 | ₩147,560 | ₩151,356 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,347 | ₩156,400 | ₩150,564 | ₩151,691 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,445 | ₩160,263 | ₩152,027 | ₩153,180 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,791 | ₩160,974 | ₩152,040 | ₩160,786 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,863 | ₩166,930 | ₩150,135 | ₩150,538 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩157,164 | ₩160,652 | ₩155,273 | ₩159,619 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,828 | ₩160,048 | ₩154,642 | ₩156,802 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩163,040 | ₩163,093 | ₩157,661 | ₩158,197 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩161,041 | ₩164,784 | ₩160,531 | ₩164,663 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,631 | ₩162,597 | ₩160,464 | ₩161,685 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,973 | ₩163,228 | ₩161,135 | ₩162,933 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩163,254 | ₩164,824 | ₩162,315 | ₩163,161 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,463 | ₩164,261 | ₩160,840 | ₩161,886 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩162,235 | ₩163,697 | ₩162,235 | ₩162,986 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,919 | ₩164,663 | ₩160,987 | ₩163,026 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,276 | ₩163,241 | ₩159,498 | ₩162,879 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,306 | ₩160,397 | ₩152,416 | ₩158,707 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,648 | ₩159,257 | ₩155,058 | ₩157,124 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,918 | ₩156,802 | ₩152,617 | ₩155,514 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,719 | ₩153,891 | ₩149,719 | ₩153,609 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,805 | ₩153,046 | ₩150,323 | ₩151,020 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,891 | ₩154,320 | ₩151,141 | ₩151,463 | -1.58% | 14만 |
|---|