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 | ₩152,464 | ₩154,151 | ₩152,464 | ₩153,120 | +0.43% | 17.3만 |
| 2026.10.08 | ₩151,915 | ₩155,156 | ₩150,964 | ₩153,026 | +0.73% | 14.7만 |
| 2026.10.07 | ₩151,553 | ₩157,111 | ₩151,218 | ₩151,700 | +0.10% | 23만 |
| 2026.10.06 | ₩152,678 | ₩153,562 | ₩150,321 | ₩151,553 | -0.74% | 12.6만 |
| 2026.10.05 | ₩149,316 | ₩152,410 | ₩147,642 | ₩151,312 | +1.34% | 21.8만 |
| 2026.10.02 | ₩150,495 | ₩151,446 | ₩148,848 | ₩149,022 | -0.98% | 20.8만 |
| 2026.10.01 | ₩148,473 | ₩151,017 | ₩147,160 | ₩149,598 | +0.76% | 20.7만 |
| 2026.09.30 | ₩151,901 | ₩151,901 | ₩147,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,044 |
| -2.54% |
| 33.1만 |
| 2026.09.29 | ₩149,330 | ₩151,660 | ₩147,950 | ₩151,285 | +1.31% | 20.1만 |
|---|
| 2026.09.28 | ₩152,249 | ₩154,057 | ₩149,812 | ₩149,879 | -1.56% | 20.2만 |
|---|
| 2026.09.25 | ₩153,187 | ₩153,548 | ₩150,281 | ₩151,593 | -1.04% | 21.7만 |
|---|
| 2026.09.24 | ₩155,142 | ₩155,263 | ₩152,102 | ₩152,745 | -1.55% | 15.7만 |
|---|
| 2026.09.23 | ₩153,080 | ₩155,062 | ₩151,807 | ₩153,923 | +0.55% | 20.9만 |
|---|
| 2026.09.22 | ₩155,544 | ₩156,923 | ₩152,651 | ₩152,999 | -1.64% | 15.5만 |
|---|
| 2026.09.21 | ₩157,258 | ₩158,102 | ₩153,669 | ₩154,499 | -1.75% | 15.8만 |
|---|
| 2026.09.18 | ₩157,700 | ₩157,700 | ₩154,178 | ₩156,790 | -0.58% | 59.1만 |
|---|
| 2026.09.17 | ₩158,531 | ₩159,053 | ₩156,709 | ₩158,115 | -0.26% | 22.3만 |
|---|
| 2026.09.16 | ₩155,316 | ₩159,977 | ₩154,995 | ₩158,718 | +2.19% | 19.1만 |
|---|
| 2026.09.15 | ₩157,138 | ₩157,138 | ₩153,696 | ₩155,196 | -1.24% | 28.2만 |
|---|
| 2026.09.14 | ₩153,816 | ₩157,647 | ₩152,865 | ₩157,138 | +2.16% | 19.2만 |
|---|
| 2026.09.11 | ₩160,044 | ₩161,182 | ₩156,575 | ₩156,816 | -2.02% | 13.1만 |
|---|
| 2026.09.10 | ₩160,593 | ₩161,490 | ₩156,749 | ₩158,731 | -1.16% | 17.8만 |
|---|
| 2026.09.09 | ₩159,696 | ₩160,553 | ₩156,897 | ₩159,682 | -0.01% | 14만 |
|---|
| 2026.09.08 | ₩157,941 | ₩160,352 | ₩156,669 | ₩159,803 | +1.18% | 15만 |
|---|
| 2026.09.04 | ₩157,526 | ₩160,031 | ₩157,205 | ₩159,053 | +0.97% | 17.7만 |
|---|
| 2026.09.03 | ₩159,522 | ₩160,928 | ₩156,763 | ₩158,959 | -0.35% | 24.5만 |
|---|
| 2026.09.02 | ₩153,522 | ₩158,745 | ₩153,254 | ₩158,263 | +3.09% | 29.2만 |
|---|
| 2026.09.01 | ₩154,633 | ₩157,071 | ₩153,066 | ₩153,415 | -0.79% | 20.8만 |
|---|
| 2026.08.31 | ₩154,151 | ₩156,321 | ₩153,348 | ₩153,575 | -0.37% | 19.5만 |
|---|
| 2026.08.28 | ₩158,705 | ₩159,026 | ₩154,620 | ₩154,754 | -2.49% | 19.2만 |
|---|
| 2026.08.27 | ₩160,620 | ₩162,374 | ₩154,968 | ₩158,048 | -1.60% | 20.8만 |
|---|
| 2026.08.26 | ₩162,173 | ₩164,169 | ₩161,410 | ₩161,664 | -0.31% | 15.4만 |
|---|
| 2026.08.25 | ₩161,557 | ₩162,883 | ₩160,272 | ₩162,173 | +0.38% | 15.2만 |
|---|
| 2026.08.24 | ₩162,066 | ₩163,874 | ₩161,517 | ₩161,812 | -0.16% | 12.9만 |
|---|
| 2026.08.21 | ₩161,156 | ₩163,325 | ₩160,111 | ₩161,798 | +0.40% | 26.5만 |
|---|
| 2026.08.20 | ₩160,111 | ₩164,919 | ₩160,071 | ₩161,450 | +0.84% | 23.1만 |
|---|
| 2026.08.19 | ₩159,964 | ₩161,423 | ₩159,401 | ₩160,740 | +0.49% | 19.4만 |
|---|
| 2026.08.18 | ₩154,098 | ₩158,959 | ₩154,084 | ₩158,209 | +2.67% | 18.1만 |
|---|
| 2026.08.17 | ₩154,205 | ₩155,048 | ₩152,839 | ₩153,883 | -0.21% | 15.6만 |
|---|
| 2026.08.14 | ₩156,990 | ₩157,017 | ₩155,048 | ₩155,437 | -0.99% | 12만 |
|---|
| 2026.08.13 | ₩159,562 | ₩160,714 | ₩156,361 | ₩157,486 | -1.30% | 17.7만 |
|---|
| 2026.08.12 | ₩155,571 | ₩158,879 | ₩155,263 | ₩158,115 | +1.64% | 22.6만 |
|---|
| 2026.08.11 | ₩158,892 | ₩161,383 | ₩156,334 | ₩156,548 | -1.48% | 21.7만 |
|---|
| 2026.08.10 | ₩155,879 | ₩161,356 | ₩155,879 | ₩159,830 | +2.53% | 19.9만 |
|---|
| 2026.08.07 | ₩158,758 | ₩162,294 | ₩158,758 | ₩160,285 | +0.96% | 16.3만 |
|---|
| 2026.08.06 | ₩156,589 | ₩160,178 | ₩152,624 | ₩159,080 | +1.59% | 21.8만 |
|---|
| 2026.08.05 | ₩153,709 | ₩156,990 | ₩152,169 | ₩155,973 | +1.47% | 28.5만 |
|---|
| 2026.08.04 | ₩147,013 | ₩155,397 | ₩144,026 | ₩152,223 | +3.54% | 38.9만 |
|---|
| 2026.08.03 | ₩155,785 | ₩158,182 | ₩155,062 | ₩156,415 | +0.40% | 25만 |
|---|
| 2026.07.31 | ₩155,169 | ₩157,540 | ₩152,932 | ₩154,660 | -0.33% | 15.5만 |
|---|
| 2026.07.30 | ₩157,874 | ₩160,205 | ₩154,687 | ₩156,267 | -1.02% | 33.1만 |
|---|
| 2026.07.29 | ₩159,575 | ₩161,557 | ₩159,147 | ₩159,548 | -0.02% | 23만 |
|---|
| 2026.07.28 | ₩156,696 | ₩160,231 | ₩156,656 | ₩159,669 | +1.90% | 19.6만 |
|---|
| 2026.07.27 | ₩154,325 | ₩156,040 | ₩153,763 | ₩154,888 | +0.36% | 17만 |
|---|
| 2026.07.24 | ₩151,379 | ₩154,298 | ₩150,736 | ₩153,415 | +1.34% | 17.6만 |
|---|
| 2026.07.23 | ₩148,084 | ₩151,553 | ₩146,758 | ₩149,892 | +1.22% | 24.8만 |
|---|
| 2026.07.22 | ₩151,606 | ₩152,410 | ₩147,682 | ₩149,196 | -1.59% | 19.5만 |
|---|
| 2026.07.21 | ₩149,263 | ₩152,946 | ₩146,423 | ₩151,754 | +1.67% | 32.1만 |
|---|
| 2026.07.20 | ₩153,321 | ₩156,040 | ₩149,276 | ₩149,330 | -2.60% | 30만 |
|---|
| 2026.07.17 | ₩151,191 | ₩156,281 | ₩151,191 | ₩153,374 | +1.44% | 21.4만 |
|---|
| 2026.07.16 | ₩148,821 | ₩153,495 | ₩148,486 | ₩152,437 | +2.43% | 31.3만 |
|---|
| 2026.07.15 | ₩145,084 | ₩149,798 | ₩143,718 | ₩147,548 | +1.70% | 17.8만 |
|---|
| 2026.07.14 | ₩143,678 | ₩145,915 | ₩142,781 | ₩145,312 | +1.14% | 22.7만 |
|---|
| 2026.07.13 | ₩145,499 | ₩148,071 | ₩145,057 | ₩145,794 | +0.20% | 20.2만 |
|---|
| 2026.07.10 | ₩147,160 | ₩148,084 | ₩143,745 | ₩144,923 | -1.52% | 22만 |
|---|
| 2026.07.09 | ₩141,388 | ₩147,093 | ₩140,129 | ₩146,946 | +3.93% | 42만 |
|---|
| 2026.07.08 | ₩141,040 | ₩142,982 | ₩139,955 | ₩142,392 | +0.96% | 28.7만 |
|---|
| 2026.07.07 | ₩142,352 | ₩142,700 | ₩140,049 | ₩141,924 | -0.30% | 21.6만 |
|---|
| 2026.07.06 | ₩140,839 | ₩142,620 | ₩139,365 | ₩141,602 | +0.54% | 18.8만 |
|---|
| 2026.07.02 | ₩137,249 | ₩141,589 | ₩137,249 | ₩140,852 | +2.62% | 29.7만 |
|---|
| 2026.07.01 | ₩135,455 | ₩139,232 | ₩135,455 | ₩136,941 | +1.10% | 29.2만 |
|---|
| 2026.06.30 | ₩131,316 | ₩134,892 | ₩129,682 | ₩134,557 | +2.47% | 30.3만 |
|---|
| 2026.06.29 | ₩130,566 | ₩131,464 | ₩128,424 | ₩131,316 | +0.57% | 32.5만 |
|---|
| 2026.06.26 | ₩129,723 | ₩131,691 | ₩128,129 | ₩129,843 | +0.09% | 81.4만 |
|---|
| 2026.06.25 | ₩130,178 | ₩132,575 | ₩129,321 | ₩129,723 | -0.35% | 16.7만 |
|---|
| 2026.06.24 | ₩128,705 | ₩131,370 | ₩128,705 | ₩130,178 | +1.14% | 15만 |
|---|
| 2026.06.23 | ₩127,513 | ₩129,857 | ₩127,513 | ₩128,691 | +0.92% | 22.3만 |
|---|
| 2026.06.22 | ₩125,584 | ₩127,794 | ₩125,156 | ₩127,272 | +1.34% | 25만 |
|---|
| 2026.06.18 | ₩126,843 | ₩129,187 | ₩125,705 | ₩126,200 | -0.51% | 39만 |
|---|
| 2026.06.17 | ₩125,852 | ₩127,232 | ₩124,205 | ₩125,718 | -0.11% | 18.6만 |
|---|
| 2026.06.16 | ₩127,258 | ₩130,258 | ₩125,906 | ₩126,843 | -0.33% | 21.4만 |
|---|
| 2026.06.15 | ₩125,022 | ₩127,178 | ₩122,973 | ₩127,004 | +1.59% | 26만 |
|---|
| 2026.06.12 | ₩124,633 | ₩127,124 | ₩124,071 | ₩124,928 | +0.24% | 22.2만 |
|---|
| 2026.06.11 | ₩124,674 | ₩125,772 | ₩123,214 | ₩124,607 | -0.05% | 19만 |
|---|
| 2026.06.10 | ₩124,165 | ₩125,879 | ₩122,852 | ₩124,781 | +0.50% | 15.4만 |
|---|
| 2026.06.09 | ₩121,741 | ₩125,209 | ₩121,741 | ₩124,151 | +1.98% | 15.2만 |
|---|
| 2026.06.08 | ₩123,348 | ₩124,633 | ₩121,245 | ₩121,486 | -1.51% | 18.4만 |
|---|
| 2026.06.05 | ₩121,312 | ₩124,767 | ₩120,950 | ₩123,348 | +1.68% | 17.9만 |
|---|
| 2026.06.04 | ₩119,718 | ₩122,316 | ₩118,955 | ₩120,133 | +0.35% | 22.3만 |
|---|
| 2026.06.03 | ₩120,803 | ₩121,794 | ₩117,790 | ₩118,513 | -1.90% | 24.3만 |
|---|
| 2026.06.02 | ₩119,437 | ₩122,678 | ₩118,848 | ₩121,138 | +1.42% | 25.5만 |
|---|
| 2026.06.01 | ₩121,901 | ₩122,651 | ₩118,499 | ₩119,799 | -1.72% | 21.8만 |
|---|
| 2026.05.29 | ₩124,901 | ₩125,169 | ₩122,544 | ₩122,785 | -1.69% | 16.5만 |
|---|
| 2026.05.28 | ₩125,383 | ₩129,910 | ₩124,821 | ₩125,263 | -0.10% | 18.9만 |
|---|
| 2026.05.27 | ₩124,406 | ₩126,937 | ₩124,406 | ₩125,919 | +1.22% | 22.9만 |
|---|
| 2026.05.26 | ₩123,415 | ₩125,397 | ₩122,196 | ₩124,794 | +1.12% | 17.9만 |
|---|
| 2026.05.22 | ₩124,660 | ₩124,888 | ₩121,941 | ₩124,084 | -0.46% | 17.3만 |
|---|
| 2026.05.21 | ₩124,741 | ₩125,531 | ₩123,040 | ₩124,901 | +0.13% | 15.8만 |
|---|
| 2026.05.20 | ₩123,709 | ₩126,120 | ₩122,424 | ₩125,571 | +1.50% | 19.7만 |
|---|
| 2026.05.19 | ₩125,116 | ₩126,669 | ₩123,401 | ₩124,004 | -0.89% | 20.1만 |
|---|
| 2026.05.18 | ₩121,941 | ₩125,410 | ₩121,299 | ₩124,071 | +1.75% | 24.4만 |
|---|
| 2026.05.15 | ₩123,629 | ₩125,102 | ₩120,214 | ₩121,848 | -1.44% | 30.5만 |
|---|
| 2026.05.14 | ₩127,017 | ₩127,647 | ₩123,334 | ₩123,763 | -2.56% | 35.7만 |
|---|
| 2026.05.13 | ₩131,330 | ₩131,330 | ₩124,741 | ₩126,575 | -3.62% | 38.7만 |
|---|
| 2026.05.12 | ₩131,116 | ₩132,241 | ₩129,187 | ₩131,906 | +0.60% | 19만 |
|---|
| 2026.05.11 | ₩133,647 | ₩138,615 | ₩127,232 | ₩130,968 | -2.00% | 41.4만 |
|---|
| 2026.05.08 | ₩130,325 | ₩133,807 | ₩130,325 | ₩133,352 | +2.32% | 25.4만 |
|---|
| 2026.05.07 | ₩130,446 | ₩132,535 | ₩126,776 | ₩130,299 | -0.11% | 31.8만 |
|---|
| 2026.05.06 | ₩132,281 | ₩132,281 | ₩128,437 | ₩129,428 | -2.16% | 31.9만 |
|---|
| 2026.05.05 | ₩126,562 | ₩132,133 | ₩121,741 | ₩131,839 | +4.17% | 62.4만 |
|---|
| 2026.05.04 | ₩131,598 | ₩137,678 | ₩131,357 | ₩134,089 | +1.89% | 38.7만 |
|---|
| 2026.05.01 | ₩130,660 | ₩133,366 | ₩128,973 | ₩133,339 | +2.05% | 26.1만 |
|---|
| 2026.04.30 | ₩129,241 | ₩130,781 | ₩127,352 | ₩129,763 | +0.40% | 36.3만 |
|---|
| 2026.04.29 | ₩131,343 | ₩131,986 | ₩128,812 | ₩129,857 | -1.13% | 22.9만 |
|---|
| 2026.04.28 | ₩131,812 | ₩133,191 | ₩130,580 | ₩132,374 | +0.43% | 24.1만 |
|---|
| 2026.04.27 | ₩128,196 | ₩131,611 | ₩128,196 | ₩131,437 | +2.53% | 22.2만 |
|---|
| 2026.04.24 | ₩126,589 | ₩130,071 | ₩124,781 | ₩128,182 | +1.26% | 20.4만 |
|---|
| 2026.04.23 | ₩126,924 | ₩128,008 | ₩125,276 | ₩126,508 | -0.33% | 31.6만 |
|---|
| 2026.04.22 | ₩122,999 | ₩127,205 | ₩122,397 | ₩126,924 | +3.19% | 18.6만 |
|---|
| 2026.04.21 | ₩125,370 | ₩125,624 | ₩122,316 | ₩122,745 | -2.09% | 26.4만 |
|---|
| 2026.04.20 | ₩125,584 | ₩126,790 | ₩125,116 | ₩125,249 | -0.27% | 13.6만 |
|---|
| 2026.04.17 | ₩125,959 | ₩127,821 | ₩125,571 | ₩126,321 | +0.29% | 24.2만 |
|---|
| 2026.04.16 | ₩124,553 | ₩125,986 | ₩123,629 | ₩124,995 | +0.35% | 17.8만 |
|---|
| 2026.04.15 | ₩124,808 | ₩125,892 | ₩123,535 | ₩124,982 | +0.14% | 14.7만 |
|---|
| 2026.04.14 | ₩126,991 | ₩128,665 | ₩124,821 | ₩124,861 | -1.68% | 14.2만 |
|---|
| 2026.04.13 | ₩123,281 | ₩127,392 | ₩121,727 | ₩127,352 | +3.30% | 25.6만 |
|---|
| 2026.04.10 | ₩124,486 | ₩125,129 | ₩121,901 | ₩123,495 | -0.80% | 21.7만 |
|---|
| 2026.04.09 | ₩123,616 | ₩125,665 | ₩121,727 | ₩124,245 | +0.51% | 38.7만 |
|---|
| 2026.04.08 | ₩127,526 | ₩127,526 | ₩123,348 | ₩123,616 | -3.07% | 38.1만 |
|---|
| 2026.04.07 | ₩125,624 | ₩126,696 | ₩124,071 | ₩124,754 | -0.69% | 20.8만 |
|---|
| 2026.04.06 | ₩122,665 | ₩125,705 | ₩122,008 | ₩125,223 | +2.09% | 22.5만 |
|---|
| 2026.04.02 | ₩124,258 | ₩125,638 | ₩122,303 | ₩122,665 | -1.28% | 26.9만 |
|---|
| 2026.04.01 | ₩125,959 | ₩128,732 | ₩124,312 | ₩125,691 | -0.21% | 24.6만 |
|---|
| 2026.03.31 | ₩127,821 | ₩128,544 | ₩124,325 | ₩125,424 | -1.88% | 22.7만 |
|---|
| 2026.03.30 | ₩128,584 | ₩129,214 | ₩125,705 | ₩126,401 | -1.70% | 19.4만 |
|---|
| 2026.03.27 | ₩130,111 | ₩131,022 | ₩126,428 | ₩127,486 | -2.02% | 18.7만 |
|---|
| 2026.03.26 | ₩132,455 | ₩134,973 | ₩130,044 | ₩130,807 | -1.24% | 20.3만 |
|---|
| 2026.03.25 | ₩132,897 | ₩134,263 | ₩130,325 | ₩133,017 | +0.09% | 21.3만 |
|---|
| 2026.03.24 | ₩132,388 | ₩134,892 | ₩130,968 | ₩133,004 | +0.47% | 22.6만 |
|---|
| 2026.03.23 | ₩135,174 | ₩136,861 | ₩133,486 | ₩133,633 | -1.14% | 35.3만 |
|---|
| 2026.03.20 | ₩135,026 | ₩136,245 | ₩132,656 | ₩132,964 | -1.53% | 34만 |
|---|
| 2026.03.19 | ₩135,669 | ₩138,066 | ₩131,075 | ₩133,955 | -1.26% | 24.7만 |
|---|
| 2026.03.18 | ₩134,852 | ₩136,432 | ₩133,901 | ₩136,004 | +0.85% | 20.8만 |
|---|
| 2026.03.17 | ₩135,589 | ₩137,611 | ₩134,879 | ₩135,964 | +0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩137,075 | ₩137,115 | ₩134,517 | ₩135,187 | -1.38% | 14.9만 |
|---|
| 2026.03.13 | ₩134,370 | ₩135,990 | ₩132,267 | ₩135,736 | +1.02% | 27.5만 |
|---|
| 2026.03.12 | ₩136,607 | ₩138,147 | ₩133,499 | ₩133,580 | -2.22% | 19.5만 |
|---|
| 2026.03.11 | ₩135,629 | ₩138,776 | ₩135,401 | ₩138,013 | +1.76% | 18.9만 |
|---|
| 2026.03.10 | ₩137,343 | ₩139,955 | ₩135,455 | ₩136,807 | -0.39% | 28.4만 |
|---|
| 2026.03.09 | ₩136,928 | ₩138,455 | ₩133,124 | ₩137,758 | +0.61% | 21.7만 |
|---|
| 2026.03.06 | ₩138,013 | ₩138,508 | ₩136,191 | ₩138,227 | +0.16% | 18.7만 |
|---|
| 2026.03.05 | ₩140,075 | ₩140,598 | ₩137,852 | ₩140,115 | +0.03% | 18.8만 |
|---|
| 2026.03.04 | ₩139,325 | ₩142,580 | ₩137,290 | ₩141,535 | +1.59% | 29.5만 |
|---|
| 2026.03.03 | ₩138,857 | ₩140,236 | ₩136,607 | ₩138,428 | -0.31% | 18.7만 |
|---|
| 2026.03.02 | ₩136,794 | ₩141,696 | ₩136,794 | ₩140,973 | +3.05% | 21만 |
|---|
| 2026.02.27 | ₩137,932 | ₩141,214 | ₩136,151 | ₩138,656 | +0.52% | 22.6만 |
|---|
| 2026.02.26 | ₩144,990 | ₩144,990 | ₩137,450 | ₩139,312 | -3.92% | 26.9만 |
|---|
| 2026.02.25 | ₩141,107 | ₩144,267 | ₩137,276 | ₩144,107 | +2.13% | 38.4만 |
|---|
| 2026.02.24 | ₩143,665 | ₩151,339 | ₩135,267 | ₩140,892 | -1.93% | 68만 |
|---|
| 2026.02.23 | ₩153,897 | ₩158,343 | ₩151,606 | ₩157,540 | +2.37% | 32.6만 |
|---|
| 2026.02.20 | ₩154,258 | ₩156,602 | ₩152,290 | ₩154,660 | +0.26% | 25.2만 |
|---|
| 2026.02.19 | ₩152,169 | ₩154,915 | ₩150,870 | ₩153,964 | +1.18% | 25.5만 |
|---|
| 2026.02.18 | ₩150,843 | ₩152,651 | ₩150,026 | ₩151,928 | +0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩153,147 | ₩154,446 | ₩150,482 | ₩151,687 | -0.95% | 20.4만 |
|---|
| 2026.02.13 | ₩150,401 | ₩153,348 | ₩150,401 | ₩152,410 | +1.34% | 12.6만 |
|---|
| 2026.02.12 | ₩150,897 | ₩155,450 | ₩149,772 | ₩150,401 | -0.33% | 26.6만 |
|---|
| 2026.02.11 | ₩144,548 | ₩151,191 | ₩143,973 | ₩150,897 | +4.39% | 20.6만 |
|---|
| 2026.02.10 | ₩139,325 | ₩146,624 | ₩139,325 | ₩144,830 | +3.95% | 23.6만 |
|---|
| 2026.02.09 | ₩141,602 | ₩143,169 | ₩137,290 | ₩138,897 | -1.91% | 20만 |
|---|
| 2026.02.06 | ₩142,794 | ₩144,200 | ₩140,557 | ₩141,803 | -0.69% | 19.9만 |
|---|
| 2026.02.05 | ₩141,642 | ₩144,147 | ₩139,767 | ₩142,740 | +0.78% | 35.6만 |
|---|
| 2026.02.04 | ₩143,397 | ₩144,923 | ₩140,370 | ₩141,428 | -1.37% | 29.7만 |
|---|
| 2026.02.03 | ₩140,611 | ₩143,798 | ₩138,629 | ₩143,169 | +1.82% | 40.8만 |
|---|
| 2026.02.02 | ₩138,897 | ₩142,057 | ₩137,424 | ₩141,053 | +1.55% | 26.6만 |
|---|
| 2026.01.30 | ₩135,629 | ₩139,700 | ₩133,928 | ₩138,589 | +2.18% | 35만 |
|---|
| 2026.01.29 | ₩137,129 | ₩137,705 | ₩133,526 | ₩136,339 | -0.58% | 29.4만 |
|---|
| 2026.01.28 | ₩143,812 | ₩145,017 | ₩136,486 | ₩137,249 | -4.56% | 45.5만 |
|---|
| 2026.01.27 | ₩147,803 | ₩147,803 | ₩141,615 | ₩143,316 | -3.04% | 13.1만 |
|---|
| 2026.01.26 | ₩147,053 | ₩149,129 | ₩145,915 | ₩147,816 | +0.52% | 14.4만 |
|---|
| 2026.01.23 | ₩148,191 | ₩148,807 | ₩143,946 | ₩147,816 | -0.25% | 18.3만 |
|---|
| 2026.01.22 | ₩147,415 | ₩150,013 | ₩145,687 | ₩147,816 | +0.27% | 14.4만 |
|---|
| 2026.01.21 | ₩146,504 | ₩147,307 | ₩143,544 | ₩146,973 | +0.32% | 12.9만 |
|---|
| 2026.01.20 | ₩143,156 | ₩146,705 | ₩142,673 | ₩145,540 | +1.67% | 19만 |
|---|
| 2026.01.16 | ₩146,450 | ₩146,477 | ₩143,544 | ₩143,986 | -1.68% | 24.9만 |
|---|
| 2026.01.15 | ₩147,575 | ₩148,419 | ₩145,312 | ₩147,053 | -0.35% | 25.8만 |
|---|
| 2026.01.14 | ₩146,839 | ₩148,941 | ₩145,325 | ₩147,923 | +0.74% | 14.1만 |
|---|
| 2026.01.13 | ₩150,080 | ₩150,080 | ₩144,870 | ₩146,852 | -2.15% | 13.8만 |
|---|
| 2026.01.12 | ₩146,732 | ₩149,946 | ₩145,406 | ₩149,209 | +1.69% | 13.3만 |
|---|
| 2026.01.09 | ₩149,946 | ₩151,432 | ₩146,772 | ₩146,946 | -2.00% | 9.2만 |
|---|
| 2026.01.08 | ₩150,535 | ₩152,598 | ₩148,459 | ₩150,441 | -0.06% | 17만 |
|---|
| 2026.01.07 | ₩150,147 | ₩152,129 | ₩147,227 | ₩151,057 | +0.61% | 21.4만 |
|---|
| 2026.01.06 | ₩145,995 | ₩148,754 | ₩143,437 | ₩148,633 | +1.81% | 21.1만 |
|---|
| 2026.01.05 | ₩142,258 | ₩147,776 | ₩142,044 | ₩146,839 | +3.22% | 15.8만 |
|---|
| 2026.01.02 | ₩144,642 | ₩145,821 | ₩140,906 | ₩142,740 | -1.31% | 20.2만 |
|---|
| 2025.12.31 | ₩145,580 | ₩146,142 | ₩143,477 | ₩143,825 | -1.21% | 21.8만 |
|---|
| 2025.12.30 | ₩146,557 | ₩146,611 | ₩144,843 | ₩145,486 | -0.73% | 11.2만 |
|---|
| 2025.12.29 | ₩148,017 | ₩148,124 | ₩145,473 | ₩147,468 | -0.37% | 14.6만 |
|---|
| 2025.12.26 | ₩148,995 | ₩149,423 | ₩147,281 | ₩147,535 | -0.98% | 21만 |
|---|
| 2025.12.24 | ₩147,682 | ₩148,982 | ₩147,682 | ₩148,700 | +0.69% | 3.3만 |
|---|
| 2025.12.23 | ₩149,169 | ₩152,571 | ₩147,482 | ₩148,178 | -0.66% | 13.3만 |
|---|
| 2025.12.22 | ₩150,281 | ₩152,303 | ₩149,678 | ₩150,013 | -0.18% | 13.9만 |
|---|
| 2025.12.19 | ₩148,834 | ₩151,687 | ₩148,258 | ₩151,098 | +1.52% | 23.9만 |
|---|
| 2025.12.18 | ₩152,035 | ₩152,678 | ₩148,955 | ₩150,093 | -1.28% | 15.6만 |
|---|
| 2025.12.17 | ₩151,580 | ₩153,468 | ₩150,522 | ₩151,312 | -0.18% | 11.2만 |
|---|
| 2025.12.16 | ₩154,499 | ₩154,499 | ₩150,615 | ₩151,995 | -1.62% | 13.8만 |
|---|
| 2025.12.15 | ₩154,941 | ₩155,356 | ₩152,209 | ₩154,205 | -0.48% | 12.4만 |
|---|
| 2025.12.12 | ₩153,910 | ₩154,981 | ₩153,013 | ₩153,468 | -0.29% | 11.4만 |
|---|
| 2025.12.11 | ₩155,075 | ₩156,589 | ₩151,834 | ₩153,160 | -1.23% | 13.9만 |
|---|
| 2025.12.10 | ₩149,919 | ₩154,915 | ₩149,919 | ₩154,178 | +2.84% | 15.4만 |
|---|
| 2025.12.09 | ₩149,839 | ₩150,535 | ₩147,415 | ₩150,267 | +0.29% | 18만 |
|---|
| 2025.12.08 | ₩152,678 | ₩152,973 | ₩148,593 | ₩148,781 | -2.55% | 12.6만 |
|---|
| 2025.12.05 | ₩153,240 | ₩154,004 | ₩150,736 | ₩151,593 | -1.07% | 19.7만 |
|---|
| 2025.12.04 | ₩157,941 | ₩157,941 | ₩152,102 | ₩152,892 | -3.20% | 18.8만 |
|---|
| 2025.12.03 | ₩160,473 | ₩160,807 | ₩155,638 | ₩157,888 | -1.61% | 29.5만 |
|---|
| 2025.12.02 | ₩161,999 | ₩162,763 | ₩158,343 | ₩160,807 | -0.74% | 25.1만 |
|---|
| 2025.12.01 | ₩160,218 | ₩162,843 | ₩159,723 | ₩161,839 | +1.01% | 25.1만 |
|---|
| 2025.11.28 | ₩162,267 | ₩162,267 | ₩159,589 | ₩160,981 | -0.79% | 10.7만 |
|---|
| 2025.11.26 | ₩161,383 | ₩163,339 | ₩160,245 | ₩161,946 | +0.35% | 19.6만 |
|---|
| 2025.11.25 | ₩156,481 | ₩162,883 | ₩156,481 | ₩161,370 | +3.12% | 20.4만 |
|---|
| 2025.11.24 | ₩151,298 | ₩155,825 | ₩148,740 | ₩155,223 | +2.59% | 19.8만 |
|---|
| 2025.11.21 | ₩147,107 | ₩152,437 | ₩147,040 | ₩150,937 | +2.60% | 17.3만 |
|---|
| 2025.11.20 | ₩147,133 | ₩149,490 | ₩146,584 | ₩147,415 | +0.19% | 16.3만 |
|---|
| 2025.11.19 | ₩144,415 | ₩146,825 | ₩143,638 | ₩145,982 | +1.09% | 23.9만 |
|---|
| 2025.11.18 | ₩144,830 | ₩145,647 | ₩141,843 | ₩144,173 | -0.45% | 17.7만 |
|---|
| 2025.11.17 | ₩146,008 | ₩147,013 | ₩143,357 | ₩144,388 | -1.11% | 18.1만 |
|---|
| 2025.11.14 | ₩145,379 | ₩146,651 | ₩142,727 | ₩146,075 | +0.48% | 18.8만 |
|---|
| 2025.11.13 | ₩150,334 | ₩152,557 | ₩146,798 | ₩148,365 | -1.31% | 21.1만 |
|---|
| 2025.11.12 | ₩153,348 | ₩154,687 | ₩151,031 | ₩152,276 | -0.70% | 20만 |
|---|
| 2025.11.11 | ₩151,111 | ₩153,883 | ₩149,102 | ₩153,361 | +1.49% | 14.6만 |
|---|
| 2025.11.10 | ₩151,566 | ₩152,290 | ₩147,321 | ₩151,111 | -0.30% | 16.1만 |
|---|
| 2025.11.07 | ₩154,098 | ₩156,147 | ₩150,321 | ₩151,446 | -1.72% | 18.5만 |
|---|
| 2025.11.06 | ₩159,187 | ₩160,004 | ₩151,781 | ₩152,932 | -3.93% | 25.3만 |
|---|
| 2025.11.05 | ₩152,544 | ₩160,714 | ₩151,794 | ₩160,526 | +5.23% | 28.4만 |
|---|
| 2025.11.04 | ₩166,593 | ₩166,660 | ₩149,892 | ₩150,294 | -9.78% | 50.3만 |
|---|
| 2025.11.03 | ₩156,910 | ₩160,392 | ₩155,022 | ₩159,361 | +1.56% | 21.1만 |
|---|
| 2025.10.31 | ₩158,571 | ₩159,789 | ₩154,392 | ₩156,548 | -1.28% | 23.7만 |
|---|
| 2025.10.30 | ₩162,776 | ₩162,830 | ₩157,406 | ₩157,941 | -2.97% | 36.7만 |
|---|
| 2025.10.29 | ₩160,781 | ₩164,517 | ₩160,272 | ₩164,397 | +2.25% | 14.9만 |
|---|
| 2025.10.28 | ₩161,370 | ₩162,334 | ₩160,205 | ₩161,423 | +0.03% | 11만 |
|---|
| 2025.10.27 | ₩162,709 | ₩162,964 | ₩160,874 | ₩162,669 | -0.02% | 6.2만 |
|---|
| 2025.10.24 | ₩162,990 | ₩164,557 | ₩162,053 | ₩162,897 | -0.06% | 6.4만 |
|---|
| 2025.10.23 | ₩162,200 | ₩163,995 | ₩160,580 | ₩161,624 | -0.36% | 8.1만 |
|---|
| 2025.10.22 | ₩161,973 | ₩163,432 | ₩161,973 | ₩162,723 | +0.46% | 9.7만 |
|---|
| 2025.10.21 | ₩162,656 | ₩164,397 | ₩160,727 | ₩162,763 | +0.07% | 15.5만 |
|---|
| 2025.10.20 | ₩160,017 | ₩162,977 | ₩159,240 | ₩162,615 | +1.62% | 9.7만 |
|---|
| 2025.10.17 | ₩156,053 | ₩160,138 | ₩152,169 | ₩158,450 | +1.54% | 19만 |
|---|
| 2025.10.16 | ₩155,397 | ₩158,999 | ₩154,807 | ₩156,870 | +0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩153,669 | ₩156,548 | ₩152,370 | ₩155,263 | +1.04% | 8.5만 |
|---|
| 2025.10.14 | ₩149,477 | ₩153,642 | ₩149,477 | ₩153,361 | +2.60% | 8.6만 |
|---|
| 2025.10.13 | ₩152,557 | ₩152,798 | ₩150,080 | ₩150,776 | -1.17% | 8만 |
|---|
| 2025.10.10 | ₩153,642 | ₩154,071 | ₩150,897 | ₩151,218 | -1.58% | 14만 |
|---|