Addus HomeCare (ADUS)

ADUS
🏛️ 미국 →
117.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 93.69 94.42 92.34 93.51 0.1M
2021-12-30 93.92 94.81 93.14 93.37 0.0M
2021-12-29 93.96 95.35 92.65 93.78 0.0M
2021-12-28 95.40 96.10 91.30 93.65 0.0M
2021-12-27 93.79 95.50 92.90 95.36 0.1M
2021-12-23 91.68 93.82 91.17 93.31 0.0M
2021-12-22 91.68 91.68 90.02 91.37 0.1M
2021-12-21 88.79 91.47 88.36 89.94 0.1M
2021-12-20 89.75 89.75 85.43 87.76 0.1M
2021-12-17 87.45 91.75 86.81 90.67 0.5M
2021-12-16 91.85 93.36 86.25 86.98 0.1M
2021-12-15 90.44 91.18 88.22 91.01 0.1M
2021-12-14 90.71 92.80 89.49 90.90 0.1M
2021-12-13 91.30 92.54 90.18 91.00 0.1M
2021-12-10 92.08 94.16 90.64 91.85 0.1M
2021-12-09 92.04 93.50 91.29 91.54 0.0M
2021-12-08 92.43 93.67 91.67 93.23 0.0M
2021-12-07 90.82 94.85 90.82 92.19 0.1M
2021-12-06 85.81 90.60 85.81 89.51 0.1M
2021-12-03 88.47 88.71 83.78 84.68 0.1M
2021-12-02 85.51 89.00 84.50 88.75 0.1M
2021-12-01 88.84 91.21 85.00 85.21 0.1M
2021-11-30 88.03 88.93 86.29 87.22 0.1M
2021-11-29 93.39 93.39 88.56 88.71 0.1M
2021-11-26 97.53 98.13 90.92 91.39 0.1M
2021-11-24 101.84 102.14 99.59 100.02 0.1M
2021-11-23 103.16 103.31 99.86 101.89 0.1M
2021-11-22 101.09 104.77 98.60 102.86 0.2M
2021-11-19 103.12 103.80 100.06 100.37 0.1M
2021-11-18 103.07 103.85 101.85 103.58 0.1M
2021-11-17 101.75 103.09 101.24 102.84 0.1M
2021-11-16 98.55 103.57 98.55 102.44 0.1M
2021-11-15 103.16 104.48 102.42 102.89 0.1M
2021-11-12 105.20 105.20 102.37 102.87 0.1M
2021-11-11 106.11 106.11 104.03 105.18 0.1M
2021-11-10 104.85 108.11 104.66 105.90 0.1M
2021-11-09 103.64 106.35 102.60 105.32 0.1M
2021-11-08 101.84 104.75 101.31 103.64 0.1M
2021-11-05 102.32 104.96 101.16 102.03 0.2M
2021-11-04 99.99 102.24 98.05 101.11 0.2M
2021-11-03 93.50 98.83 93.02 98.68 0.2M
2021-11-02 90.01 97.24 89.85 93.04 0.3M
2021-11-01 95.00 97.85 93.00 96.00 0.2M
2021-10-29 88.50 94.18 87.20 93.50 0.3M
2021-10-28 83.96 87.70 83.96 87.49 0.1M
2021-10-27 81.60 84.02 80.61 83.56 0.1M
2021-10-26 82.05 82.39 81.09 82.00 0.1M
2021-10-25 82.00 82.86 81.22 82.00 0.1M
2021-10-22 79.58 82.55 79.58 82.00 0.1M
2021-10-21 78.54 79.61 78.16 79.50 0.1M
2021-10-20 77.47 79.39 77.37 78.39 0.1M
2021-10-19 77.40 78.27 76.90 77.20 0.1M
2021-10-18 76.50 77.44 75.42 77.00 0.1M
2021-10-15 78.51 78.86 76.98 77.00 0.1M
2021-10-14 76.93 78.17 76.17 77.00 0.1M
2021-10-13 75.46 78.06 75.46 76.66 0.1M
2021-10-12 73.62 75.89 73.28 75.43 0.1M
2021-10-11 75.38 75.38 73.06 73.22 0.1M
2021-10-08 74.94 76.47 74.15 75.13 0.1M
2021-10-07 75.31 76.54 74.35 74.72 0.1M
2021-10-06 75.15 75.38 73.23 74.59 0.1M
2021-10-05 76.87 77.72 75.10 75.74 0.1M
2021-10-04 78.87 79.62 76.91 77.03 0.1M
2021-10-01 80.49 81.03 76.11 78.96 0.2M
2021-09-30 82.69 83.00 79.66 79.75 0.1M
2021-09-29 83.17 83.37 81.91 82.27 0.1M
2021-09-28 85.42 85.59 82.47 82.64 0.1M
2021-09-27 82.88 86.86 82.88 85.83 0.1M
2021-09-24 84.02 84.61 82.31 83.02 0.1M
2021-09-23 84.24 85.48 84.00 84.55 0.1M
2021-09-22 84.60 85.08 83.35 83.84 0.0M
2021-09-21 83.50 84.76 82.64 83.69 0.1M
2021-09-20 84.43 86.07 81.72 82.76 0.1M
2021-09-17 85.22 86.82 84.98 86.56 0.2M
2021-09-16 86.84 88.53 85.02 85.02 0.1M
2021-09-15 85.59 86.85 84.79 86.50 0.1M
2021-09-14 87.70 88.10 85.72 85.75 0.1M
2021-09-13 87.20 87.58 86.04 87.14 0.0M
2021-09-10 88.22 88.22 84.98 86.53 0.1M
2021-09-09 88.72 89.63 87.91 87.91 0.0M
2021-09-08 88.50 89.46 88.04 88.86 0.0M
2021-09-07 90.17 90.30 88.77 88.84 0.1M
2021-09-03 91.73 91.73 89.62 90.25 0.0M
2021-09-02 90.57 92.76 90.57 92.17 0.1M
2021-09-01 91.59 91.59 88.73 90.24 0.1M
2021-08-31 89.51 90.54 89.33 89.92 0.1M
2021-08-30 90.96 90.96 89.50 89.95 0.0M
2021-08-27 89.22 92.11 89.22 90.49 0.1M
2021-08-26 90.20 90.20 88.53 89.12 0.1M
2021-08-25 89.91 91.87 88.84 89.91 0.0M
2021-08-24 88.51 90.04 87.69 89.78 0.1M
2021-08-23 88.17 89.62 87.54 88.26 0.1M
2021-08-20 86.33 87.74 85.36 87.57 0.1M
2021-08-19 90.02 91.13 86.59 86.72 0.1M
2021-08-18 90.40 91.75 90.26 90.60 0.1M
2021-08-17 90.23 91.00 89.49 90.73 0.0M
2021-08-16 89.58 91.25 88.52 90.38 0.1M
2021-08-13 91.46 91.90 89.89 90.19 0.1M
2021-08-12 91.11 92.19 89.74 91.25 0.1M
2021-08-11 90.23 91.33 88.93 90.94 0.1M
2021-08-10 92.78 92.98 87.80 90.23 0.1M
2021-08-09 91.39 93.16 90.17 93.02 0.1M
2021-08-06 89.56 91.50 88.66 91.40 0.1M
2021-08-05 92.68 92.68 88.77 89.42 0.1M
2021-08-04 92.86 94.64 90.66 92.00 0.2M
2021-08-03 89.00 96.06 88.00 94.70 0.3M
2021-08-02 86.86 87.67 84.56 85.11 0.1M
2021-07-30 83.23 86.80 83.23 86.79 0.1M
2021-07-29 83.64 84.47 82.81 83.81 0.0M
2021-07-28 83.91 83.91 82.52 83.33 0.1M
2021-07-27 82.92 83.68 82.51 83.00 0.0M
2021-07-26 84.80 85.00 83.01 83.59 0.1M
2021-07-23 82.45 84.73 82.28 84.65 0.1M
2021-07-22 84.24 84.46 82.20 82.64 0.1M
2021-07-21 84.33 84.88 83.70 84.06 0.1M
2021-07-20 82.75 85.33 82.52 83.95 0.1M
2021-07-19 81.38 83.58 80.64 82.10 0.1M
2021-07-16 82.90 84.11 82.78 82.84 0.1M
2021-07-15 81.86 82.23 80.97 82.11 0.1M
2021-07-14 84.81 84.81 82.40 82.50 0.1M
2021-07-13 86.63 87.78 84.50 84.51 0.1M
2021-07-12 84.55 86.35 83.84 86.32 0.1M
2021-07-09 84.66 85.28 84.58 84.64 0.1M
2021-07-08 84.04 84.27 83.21 83.65 0.1M
2021-07-07 86.65 87.69 84.83 85.60 0.1M
2021-07-06 89.00 89.00 86.13 86.50 0.4M
2021-07-02 89.37 89.68 87.84 88.89 0.1M
2021-07-01 87.47 89.22 87.33 89.00 0.1M
2021-06-30 88.35 88.35 86.81 87.24 0.2M
2021-06-29 86.34 87.57 86.08 87.50 0.1M
2021-06-28 88.07 88.54 85.43 86.11 0.1M
2021-06-25 87.00 88.26 86.28 88.06 0.4M
2021-06-24 85.25 87.17 85.25 86.62 0.2M
2021-06-23 84.42 85.95 84.20 85.00 0.4M
2021-06-22 84.50 85.44 83.92 84.00 0.2M
2021-06-21 83.11 85.07 82.53 84.35 0.4M
2021-06-18 82.97 83.16 80.32 80.75 0.1M
2021-06-17 84.46 86.56 83.16 84.16 0.2M
2021-06-16 87.90 89.46 84.18 84.38 0.2M
2021-06-15 90.82 91.16 87.89 87.90 0.1M
2021-06-14 90.97 91.49 89.03 90.87 0.1M
2021-06-11 92.13 93.34 90.12 90.97 0.1M
2021-06-10 92.71 93.28 91.31 92.21 0.1M
2021-06-09 95.10 95.50 91.94 92.18 0.1M
2021-06-08 95.47 95.47 94.34 94.60 0.1M
2021-06-07 94.99 95.94 94.32 94.80 0.1M
2021-06-04 94.90 95.61 94.15 94.91 0.0M
2021-06-03 94.67 95.51 92.73 94.43 0.1M
2021-06-02 95.77 95.77 94.45 95.27 0.1M
2021-06-01 95.93 96.44 94.31 95.44 0.1M
2021-05-28 96.43 96.57 95.20 96.17 0.1M
2021-05-27 96.35 96.74 95.08 96.00 0.1M
2021-05-26 94.82 96.84 94.32 95.87 0.1M
2021-05-25 94.68 95.97 94.32 95.02 0.1M
2021-05-24 94.77 95.81 94.53 94.62 0.1M
2021-05-21 96.09 96.42 94.45 94.48 0.1M
2021-05-20 95.40 95.92 94.39 95.72 0.0M
2021-05-19 94.00 95.33 92.58 95.14 0.1M
2021-05-18 94.78 96.30 94.78 95.00 0.1M
2021-05-17 95.51 97.68 93.86 94.39 0.1M
2021-05-14 92.87 96.69 92.25 95.87 0.1M
2021-05-13 96.66 97.42 91.03 91.96 0.1M
2021-05-12 96.24 97.51 95.47 96.33 0.1M
2021-05-11 94.24 98.28 94.24 97.18 0.1M
2021-05-10 97.36 98.66 95.81 96.30 0.1M
2021-05-07 94.62 98.99 94.53 97.27 0.1M
2021-05-06 93.08 95.42 91.14 94.22 0.3M
2021-05-05 98.49 99.05 91.30 92.87 0.3M
2021-05-04 104.30 104.30 94.35 98.83 0.4M
2021-05-03 106.25 107.49 103.59 105.07 0.2M
2021-04-30 107.43 110.32 105.25 105.80 0.1M
2021-04-29 110.53 110.53 107.16 108.59 0.1M
2021-04-28 107.59 110.60 107.59 110.13 0.1M
2021-04-27 106.99 108.28 106.36 107.26 0.0M
2021-04-26 109.40 110.36 107.16 107.37 0.0M
2021-04-23 109.45 111.59 108.71 110.22 0.1M
2021-04-22 108.07 109.80 107.33 109.11 0.1M
2021-04-21 105.61 108.25 105.61 108.25 0.1M
2021-04-20 106.78 108.18 105.86 105.90 0.0M
2021-04-19 109.00 109.24 106.66 107.26 0.1M
2021-04-16 109.19 109.76 107.86 108.35 0.0M
2021-04-15 105.53 108.56 105.50 108.46 0.0M
2021-04-14 106.19 107.76 104.55 104.94 0.0M
2021-04-13 105.20 106.85 104.78 106.47 0.1M
2021-04-12 107.08 107.68 105.53 106.00 0.0M
2021-04-09 105.00 107.49 104.74 106.84 0.0M
2021-04-08 103.84 105.34 102.55 105.34 0.1M
2021-04-07 104.51 105.03 102.59 102.98 0.1M
2021-04-06 105.94 106.37 104.14 104.51 0.1M
2021-04-05 107.32 107.40 105.73 106.51 0.1M
2021-04-01 104.95 108.04 104.50 106.49 0.1M
2021-03-31 106.00 108.58 104.58 104.59 0.1M
2021-03-30 104.61 106.63 103.50 105.59 0.1M
2021-03-29 107.76 109.74 105.01 105.16 0.1M
2021-03-26 104.60 107.60 104.10 107.60 0.1M
2021-03-25 105.45 105.45 103.03 104.44 0.1M
2021-03-24 108.01 108.93 105.48 105.48 0.1M
2021-03-23 109.00 109.48 103.76 107.69 0.1M
2021-03-22 110.00 112.39 108.79 109.52 0.1M
2021-03-19 107.56 109.98 106.78 109.48 0.2M
2021-03-18 104.86 107.53 104.86 107.17 0.1M
2021-03-17 104.49 106.70 103.14 106.35 0.1M
2021-03-16 108.24 108.24 103.27 104.80 0.1M
2021-03-15 105.80 108.74 105.70 107.82 0.1M
2021-03-12 101.87 106.64 101.87 106.25 0.2M
2021-03-11 104.06 104.38 101.64 102.36 0.1M
2021-03-10 104.65 107.09 103.38 103.38 0.1M
2021-03-09 98.84 103.12 97.01 102.73 0.1M
2021-03-08 94.61 97.04 93.88 96.19 0.1M
2021-03-05 93.06 93.98 88.67 93.83 0.1M
2021-03-04 97.12 99.29 92.02 93.01 0.1M
2021-03-03 102.63 103.43 97.28 97.73 0.1M
2021-03-02 100.58 105.11 100.07 104.13 0.2M
2021-03-01 108.09 108.38 101.75 102.46 0.1M
2021-02-26 113.30 113.35 101.75 107.57 0.2M
2021-02-25 120.66 121.51 113.00 113.26 0.1M
2021-02-24 115.46 121.99 114.23 121.31 0.1M
2021-02-23 115.23 116.09 112.38 115.09 0.1M
2021-02-22 116.78 116.78 113.46 115.52 0.0M
2021-02-19 116.90 118.20 115.86 117.61 0.1M
2021-02-18 119.15 119.15 115.45 116.82 0.1M
2021-02-17 120.21 121.49 119.23 119.71 0.1M
2021-02-16 123.52 123.52 120.15 121.49 0.1M
2021-02-12 123.32 124.00 122.27 123.17 0.1M
2021-02-11 125.48 126.14 123.25 123.75 0.1M
2021-02-10 126.80 127.74 124.57 125.05 0.1M
2021-02-09 127.10 127.10 125.48 126.03 0.1M
2021-02-08 125.33 129.01 124.15 126.69 0.1M
2021-02-05 122.05 124.10 119.48 124.10 0.1M
2021-02-04 119.28 122.87 118.15 120.81 0.1M
2021-02-03 118.86 119.87 115.43 118.56 0.0M
2021-02-02 115.08 119.12 114.89 118.21 0.1M
2021-02-01 112.55 114.65 112.13 114.57 0.1M
2021-01-29 113.52 115.34 111.64 112.55 0.1M
2021-01-28 115.38 117.31 111.21 113.91 0.1M
2021-01-27 123.04 123.04 115.42 115.75 0.1M
2021-01-26 128.80 128.80 123.70 124.13 0.1M
2021-01-25 127.57 128.54 122.86 127.46 0.2M
2021-01-22 124.23 127.99 121.45 127.80 0.1M
2021-01-21 125.49 125.97 123.31 124.40 0.1M
2021-01-20 122.23 125.52 121.52 124.95 0.1M
2021-01-19 121.57 122.01 119.05 121.47 0.1M
2021-01-15 120.73 121.76 118.02 120.43 0.1M
2021-01-14 121.49 122.09 119.81 121.33 0.1M
2021-01-13 121.85 121.85 119.37 120.27 0.1M
2021-01-12 120.16 123.29 119.99 121.46 0.1M
2021-01-11 120.97 122.50 119.22 121.10 0.1M
2021-01-08 123.49 123.82 120.55 121.67 0.1M
2021-01-07 120.15 123.58 120.15 123.49 0.1M
2021-01-06 114.13 121.56 113.27 119.74 0.2M
2021-01-05 115.49 116.42 114.49 114.67 0.2M
2021-01-04 117.63 117.66 115.23 116.26 0.1M