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
2024-12-31 127.00 127.89 125.09 125.35 0.1M
2024-12-30 127.48 128.24 126.26 126.28 0.1M
2024-12-27 129.77 130.33 127.34 128.24 0.1M
2024-12-26 128.18 130.23 128.18 130.18 0.1M
2024-12-24 129.41 130.20 127.65 128.89 0.0M
2024-12-23 130.85 131.82 128.13 128.86 0.1M
2024-12-20 128.93 132.55 126.14 131.40 0.5M
2024-12-19 129.32 130.88 126.08 129.60 0.3M
2024-12-18 131.73 131.93 128.34 129.75 0.3M
2024-12-17 130.47 131.38 128.44 130.73 0.3M
2024-12-16 126.00 131.98 125.52 130.41 0.4M
2024-12-13 121.71 125.13 121.50 125.00 0.2M
2024-12-12 120.90 124.01 120.38 122.00 0.1M
2024-12-11 123.00 123.00 120.10 120.90 0.1M
2024-12-10 121.69 123.46 120.43 122.96 0.1M
2024-12-09 120.46 122.11 120.35 120.72 0.1M
2024-12-06 120.42 121.00 119.03 120.74 0.1M
2024-12-05 123.33 123.33 120.01 120.27 0.1M
2024-12-04 122.57 123.75 122.15 123.60 0.1M
2024-12-03 124.07 124.07 121.66 122.20 0.1M
2024-12-02 122.98 123.19 121.50 123.09 0.1M
2024-11-29 122.35 123.52 121.30 122.84 0.1M
2024-11-27 124.64 125.16 120.97 121.29 0.1M
2024-11-26 122.77 124.56 122.17 124.41 0.1M
2024-11-25 124.93 125.92 121.77 122.95 0.1M
2024-11-22 121.48 124.37 121.44 124.32 0.2M
2024-11-21 121.53 121.53 118.31 120.84 0.1M
2024-11-20 120.31 121.82 119.57 120.99 0.1M
2024-11-19 117.36 120.40 116.69 120.20 0.1M
2024-11-18 119.86 120.65 118.11 118.27 0.1M
2024-11-15 122.21 122.64 119.40 119.78 0.1M
2024-11-14 123.56 123.56 120.88 122.07 0.1M
2024-11-13 127.10 127.19 123.20 123.29 0.1M
2024-11-12 127.65 128.48 125.58 126.15 0.1M
2024-11-11 129.05 129.21 127.35 127.95 0.1M
2024-11-08 128.97 129.81 127.46 127.58 0.1M
2024-11-07 131.51 133.41 128.53 129.08 0.2M
2024-11-06 129.40 133.81 127.13 130.96 0.2M
2024-11-05 124.82 126.51 117.27 124.17 0.2M
2024-11-04 125.32 129.41 125.32 128.96 0.2M
2024-11-01 124.68 127.61 124.68 126.27 0.1M
2024-10-31 125.14 126.02 123.45 124.42 0.1M
2024-10-30 128.78 128.78 124.95 125.69 0.1M
2024-10-29 127.92 129.79 127.13 129.78 0.1M
2024-10-28 129.01 129.07 127.97 128.29 0.1M
2024-10-25 129.49 130.60 127.01 127.96 0.1M
2024-10-24 129.24 129.99 128.73 129.10 0.2M
2024-10-23 129.67 130.18 128.16 129.39 0.1M
2024-10-22 129.99 131.05 129.68 130.08 0.1M
2024-10-21 131.62 131.97 130.26 130.95 0.1M
2024-10-18 133.01 133.54 131.65 131.81 0.1M
2024-10-17 132.82 133.36 131.61 133.01 0.1M
2024-10-16 131.46 134.32 130.93 132.76 0.2M
2024-10-15 131.48 134.03 130.79 130.81 0.1M
2024-10-14 130.32 132.35 130.15 131.81 0.1M
2024-10-11 128.48 130.66 128.48 130.63 0.1M
2024-10-10 128.33 129.10 126.16 127.44 0.1M
2024-10-09 128.55 131.79 127.71 129.34 0.1M
2024-10-08 125.59 130.18 124.53 129.02 0.1M
2024-10-07 125.67 126.34 124.44 124.72 0.1M
2024-10-04 127.55 128.15 126.07 126.31 0.1M
2024-10-03 127.40 128.23 126.55 126.56 0.1M
2024-10-02 128.51 130.94 127.47 127.66 0.1M
2024-10-01 132.48 132.48 128.47 128.72 0.1M
2024-09-30 131.03 133.11 130.44 133.03 0.1M
2024-09-27 132.13 132.13 129.67 130.95 0.1M
2024-09-26 133.77 133.77 131.62 131.83 0.1M
2024-09-25 133.94 134.20 132.45 133.16 0.1M
2024-09-24 132.78 133.76 131.81 133.29 0.1M
2024-09-23 131.17 132.86 130.90 132.84 0.1M
2024-09-20 133.05 133.28 130.09 130.44 0.4M
2024-09-19 134.60 135.87 132.34 133.05 0.1M
2024-09-18 132.47 136.12 131.26 132.52 0.1M
2024-09-17 132.00 133.67 132.00 132.47 0.1M
2024-09-16 130.25 132.06 130.23 132.00 0.1M
2024-09-13 129.53 131.29 129.53 130.13 0.1M
2024-09-12 129.15 129.51 127.85 128.40 0.1M
2024-09-11 126.59 129.09 126.06 129.05 0.1M
2024-09-10 126.74 127.62 125.69 127.03 0.1M
2024-09-09 126.57 127.12 123.16 126.85 0.1M
2024-09-06 129.53 130.21 125.48 126.37 0.1M
2024-09-05 130.71 130.87 128.65 129.58 0.1M
2024-09-04 129.11 131.12 129.10 130.58 0.1M
2024-09-03 132.16 132.41 129.53 130.01 0.1M
2024-08-30 131.57 133.59 131.15 133.01 0.1M
2024-08-29 132.34 133.16 131.08 131.08 0.1M
2024-08-28 132.49 133.21 131.62 132.14 0.1M
2024-08-27 132.93 133.40 131.81 132.42 0.1M
2024-08-26 134.59 134.76 132.47 133.03 0.1M
2024-08-23 132.65 134.78 132.49 133.58 0.1M
2024-08-22 132.75 133.04 131.77 132.39 0.1M
2024-08-21 131.25 133.25 130.00 132.45 0.1M
2024-08-20 132.14 132.55 130.00 130.35 0.1M
2024-08-19 131.54 132.72 131.04 132.05 0.1M
2024-08-16 130.93 131.65 130.03 131.35 0.1M
2024-08-15 129.60 131.60 128.70 130.55 0.2M
2024-08-14 129.19 129.99 127.46 128.04 0.2M
2024-08-13 126.52 128.79 126.19 128.76 0.1M
2024-08-12 124.24 125.68 122.32 125.50 0.1M
2024-08-09 124.67 125.81 123.52 124.63 0.1M
2024-08-08 123.46 124.73 122.56 124.47 0.1M
2024-08-07 125.09 125.22 121.00 122.22 0.2M
2024-08-06 118.51 126.70 118.51 124.50 0.3M
2024-08-05 117.52 118.04 114.97 117.71 0.2M
2024-08-02 118.97 121.26 118.40 120.32 0.1M
2024-08-01 121.78 122.96 119.88 121.95 0.2M
2024-07-31 121.95 123.67 120.60 121.36 0.1M
2024-07-30 123.10 124.09 121.25 121.47 0.2M
2024-07-29 123.95 125.24 122.39 122.67 0.1M
2024-07-26 122.83 124.02 121.71 123.52 0.2M
2024-07-25 123.97 124.48 120.81 121.12 0.3M
2024-07-24 121.33 123.98 121.15 123.67 0.2M
2024-07-23 121.40 123.07 120.53 121.17 0.2M
2024-07-22 119.40 121.40 118.62 121.38 0.2M
2024-07-19 119.85 120.77 118.56 118.82 0.1M
2024-07-18 121.59 123.67 118.86 119.22 0.1M
2024-07-17 122.40 124.30 121.89 122.05 0.2M
2024-07-16 121.47 123.85 121.47 122.83 0.1M
2024-07-15 121.21 123.15 120.03 120.40 0.1M
2024-07-12 120.60 121.42 120.27 120.90 0.1M
2024-07-11 119.70 121.06 118.75 119.78 0.1M
2024-07-10 117.50 118.83 117.12 118.78 0.2M
2024-07-09 118.75 119.36 116.58 116.95 0.1M
2024-07-08 118.01 119.72 117.22 118.84 0.2M
2024-07-05 117.00 117.87 116.20 117.73 0.1M
2024-07-03 116.46 117.99 116.22 117.38 0.1M
2024-07-02 115.94 117.67 115.94 116.65 0.2M
2024-07-01 116.69 117.97 115.63 116.16 0.2M
2024-06-28 115.24 117.53 114.29 116.11 0.9M
2024-06-27 112.49 115.08 110.48 114.21 0.9M
2024-06-26 120.06 120.45 119.00 119.52 0.1M
2024-06-25 119.28 120.53 118.88 120.40 0.1M
2024-06-24 118.62 120.31 118.37 119.39 0.1M
2024-06-21 116.93 118.61 116.27 118.45 0.2M
2024-06-20 118.50 119.11 116.01 116.90 0.1M
2024-06-18 118.11 119.79 117.30 119.30 0.1M
2024-06-17 116.13 118.22 116.13 117.70 0.1M
2024-06-14 114.95 116.92 111.84 116.43 0.1M
2024-06-13 117.70 118.87 114.45 116.14 0.1M
2024-06-12 118.99 119.98 117.27 118.45 0.2M
2024-06-11 116.80 118.92 114.44 118.02 0.1M
2024-06-10 113.35 117.77 112.15 116.80 0.2M
2024-06-07 116.15 116.65 114.29 114.54 0.1M
2024-06-06 114.09 116.89 113.81 116.07 0.2M
2024-06-05 113.69 114.81 112.65 114.70 0.1M
2024-06-04 112.69 114.02 111.55 113.59 0.1M
2024-06-03 114.87 115.32 112.19 113.47 0.1M
2024-05-31 112.31 115.10 112.31 114.81 0.1M
2024-05-30 111.28 112.50 110.02 111.73 0.1M
2024-05-29 110.76 112.32 110.48 110.94 0.1M
2024-05-28 112.50 112.91 111.11 111.81 0.1M
2024-05-24 109.78 111.61 109.40 111.61 0.1M
2024-05-23 110.22 111.00 108.80 109.04 0.1M
2024-05-22 110.74 111.80 109.66 110.27 0.1M
2024-05-21 110.10 111.61 109.84 110.76 0.1M
2024-05-20 111.16 111.16 109.69 110.66 0.1M
2024-05-17 110.74 111.28 109.94 110.66 0.1M
2024-05-16 110.86 111.01 109.11 110.29 0.1M
2024-05-15 110.85 111.89 109.51 110.87 0.1M
2024-05-14 111.00 111.99 109.56 109.86 0.1M
2024-05-13 109.70 110.88 108.43 110.57 0.1M
2024-05-10 105.98 109.42 105.26 109.26 0.1M
2024-05-09 107.30 107.30 104.65 106.10 0.2M
2024-05-08 104.05 107.54 104.05 107.09 0.1M
2024-05-07 99.90 105.53 97.53 104.59 0.3M
2024-05-06 98.82 98.82 97.28 97.89 0.1M
2024-05-03 99.28 99.28 96.39 98.20 0.1M
2024-05-02 98.91 99.65 96.66 98.41 0.2M
2024-05-01 96.04 99.77 96.04 98.40 0.2M
2024-04-30 93.83 96.49 93.39 96.15 0.2M
2024-04-29 94.54 95.08 93.40 94.18 0.1M
2024-04-26 91.23 95.17 90.90 94.54 0.2M
2024-04-25 94.32 94.32 91.51 91.70 0.2M
2024-04-24 93.87 95.86 92.40 95.50 0.2M
2024-04-23 89.23 95.16 87.88 94.76 0.4M
2024-04-22 97.51 97.76 93.27 93.49 0.2M
2024-04-19 96.66 98.12 95.87 97.19 0.1M
2024-04-18 96.45 97.65 95.80 97.16 0.1M
2024-04-17 97.26 99.52 96.25 96.62 0.1M
2024-04-16 97.50 99.12 96.59 96.99 0.2M
2024-04-15 97.97 98.00 96.64 96.73 0.1M
2024-04-12 98.57 99.56 97.56 97.85 0.1M
2024-04-11 97.19 99.55 97.18 99.28 0.1M
2024-04-10 96.72 98.13 95.87 97.02 0.2M
2024-04-09 101.55 102.08 97.50 98.67 0.2M
2024-04-08 103.20 103.20 101.05 101.19 0.1M
2024-04-05 101.79 104.18 101.79 102.11 0.1M
2024-04-04 103.20 103.73 102.05 102.16 0.1M
2024-04-03 100.94 103.21 100.94 102.59 0.1M
2024-04-02 102.12 102.28 100.39 101.66 0.1M
2024-04-01 103.93 104.39 102.25 103.18 0.1M
2024-03-28 103.62 104.43 102.98 103.34 0.1M
2024-03-27 102.81 104.22 102.81 103.74 0.1M
2024-03-26 103.61 103.73 101.66 102.56 0.1M
2024-03-25 103.51 104.29 102.10 102.71 0.1M
2024-03-22 101.77 103.91 101.04 103.50 0.1M
2024-03-21 101.96 102.36 100.34 101.30 0.1M
2024-03-20 100.43 101.56 99.95 101.24 0.1M
2024-03-19 100.70 102.57 100.35 100.54 0.1M
2024-03-18 96.78 101.64 95.40 101.20 0.2M
2024-03-15 97.15 98.32 96.01 96.76 0.2M
2024-03-14 98.61 99.59 96.87 98.05 0.1M
2024-03-13 98.51 99.53 98.47 99.10 0.1M
2024-03-12 98.58 99.42 97.44 98.58 0.1M
2024-03-11 101.56 101.88 98.58 98.76 0.1M
2024-03-08 101.20 104.61 100.74 102.25 0.2M
2024-03-07 99.35 101.14 99.35 100.60 0.2M
2024-03-06 97.39 99.89 97.04 99.25 0.2M
2024-03-05 95.42 98.00 95.42 97.69 0.1M
2024-03-04 93.86 96.35 92.57 95.75 0.1M
2024-03-01 92.61 94.13 92.02 93.86 0.1M
2024-02-29 93.20 93.20 91.03 92.28 0.1M
2024-02-28 92.28 93.12 90.62 91.85 0.2M
2024-02-27 91.41 96.72 90.00 92.10 0.4M
2024-02-26 85.94 89.19 85.94 87.33 0.4M
2024-02-23 89.83 90.32 88.89 89.10 0.1M
2024-02-22 90.92 91.70 89.27 90.00 0.1M
2024-02-21 91.12 91.44 89.88 91.44 0.1M
2024-02-20 93.22 93.98 91.33 91.62 0.1M
2024-02-16 93.96 96.83 93.48 94.30 0.1M
2024-02-15 92.38 94.56 92.31 93.84 0.1M
2024-02-14 91.41 92.28 90.69 92.28 0.1M
2024-02-13 93.66 94.42 89.47 90.42 0.2M
2024-02-12 94.45 97.22 93.67 95.52 0.1M
2024-02-09 90.91 94.53 90.29 94.24 0.1M
2024-02-08 86.70 90.92 86.17 90.91 0.2M
2024-02-07 87.96 88.37 86.60 86.78 0.1M
2024-02-06 88.85 89.41 87.24 87.40 0.1M
2024-02-05 88.01 89.33 87.97 89.11 0.1M
2024-02-02 87.61 89.00 87.61 88.88 0.1M
2024-02-01 86.61 88.49 86.61 88.49 0.1M
2024-01-31 88.39 89.33 86.43 86.60 0.1M
2024-01-30 88.52 90.12 88.00 88.18 0.1M
2024-01-29 89.40 90.71 87.39 88.95 0.2M
2024-01-26 89.00 89.54 88.15 89.50 0.1M
2024-01-25 90.54 90.88 88.13 88.94 0.1M
2024-01-24 91.64 91.64 89.46 90.11 0.1M
2024-01-23 92.38 92.38 90.41 90.64 0.1M
2024-01-22 91.92 92.24 90.97 91.49 0.1M
2024-01-19 91.03 91.33 89.70 91.19 0.1M
2024-01-18 90.07 90.59 88.53 90.54 0.1M
2024-01-17 88.59 90.87 88.59 89.70 0.1M
2024-01-16 86.64 89.70 86.45 89.49 0.2M
2024-01-12 89.61 90.01 86.30 86.99 0.1M
2024-01-11 88.35 89.02 88.01 88.63 0.1M
2024-01-10 88.87 88.87 87.89 88.62 0.1M
2024-01-09 89.76 90.17 89.03 89.24 0.1M
2024-01-08 88.66 90.91 88.66 90.76 0.1M
2024-01-05 89.43 90.11 88.22 88.26 0.1M
2024-01-04 91.11 91.11 89.28 89.91 0.1M
2024-01-03 92.99 93.28 90.63 90.64 0.1M
2024-01-02 92.64 95.20 92.64 93.23 0.1M