Hot Features
프리미엄
Addus HomeCare Corp (ADUS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.125 | 4.83845485425 | 126.59 | 133.67 | 126.06 | 103197 | 130.72625589 | CS |
| 4 | 1.465 | 1.11619047619 | 131.25 | 134.78 | 123.16 | 104367 | 130.92955473 | CS |
| 12 | 12.655 | 10.5405630518 | 120.06 | 134.78 | 110.48 | 158848 | 122.66612707 | CS |
| 26 | 35.935 | 37.130605497 | 96.78 | 134.78 | 87.881 | 139271 | 114.12713837 | CS |
| 52 | 48.805 | 58.163508521 | 83.91 | 134.78 | 78.35 | 115817 | 104.53240199 | CS |
| 156 | 48.285 | 57.1893876584 | 84.43 | 134.78 | 68.57 | 106281 | 96.76152304 | CS |
| 260 | 53.885 | 68.3559558544 | 78.83 | 134.78 | 43.125 | 112076 | 94.44120491 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612500 | 132.47 | 0.47 | 0.36 | 132 | 133.66999 | 132 | 125623 |
| 1726526100 | 132 | 1.87 | 1.44 | 130.25 | 132.06 | 130.22999 | 148340 |
| 1726266900 | 130.13 | 1.73 | 1.35 | 129.53 | 131.29 | 129.53 | 64547 |
| 1726180500 | 128.4 | -0.65 | -0.50 | 129.15 | 129.51 | 127.85 | 104235 |
| 1726094100 | 129.05 | 2.02 | 1.59 | 126.59 | 129.09 | 126.06 | 80122 |
| 1726007700 | 127.03 | 0.18 | 0.14 | 126.74 | 127.62 | 125.69 | 81402 |
| 1725921300 | 126.85 | 0.48 | 0.38 | 126.57 | 127.12 | 123.16 | 77610 |
| 1725662100 | 126.37 | -3.21 | -2.48 | 129.53 | 130.21 | 125.48 | 106021 |
| 1725575700 | 129.58 | -1 | -0.77 | 130.71 | 130.87 | 128.645 | 67440 |
| 1725489300 | 130.58 | 0.57 | 0.44 | 129.11 | 131.12 | 129.1 | 79630 |
| 1725402900 | 130.01 | -3 | -2.26 | 132.16 | 132.41 | 129.53 | 123653 |
| 1725057300 | 133.01 | 1.93 | 1.47 | 131.57 | 133.59 | 131.15 | 123415 |
| 1724970900 | 131.08 | -1.06 | -0.80 | 132.34 | 133.16 | 131.08 | 144460 |
| 1724884500 | 132.13999 | -0.28 | -0.21 | 132.49 | 133.205 | 131.62 | 142319 |
| 1724798100 | 132.41999 | -0.61 | -0.46 | 132.93 | 133.4 | 131.81 | 94423 |
| 1724711700 | 133.03 | -0.55 | -0.41 | 134.59 | 134.76 | 132.47 | 129654 |
| 1724452500 | 133.58 | 1.19 | 0.90 | 132.65 | 134.78 | 132.49 | 114705 |
| 1724366100 | 132.38999 | -0.06 | -0.05 | 132.75 | 133.04 | 131.77 | 79727 |
| 1724279700 | 132.44999 | 2.1 | 1.61 | 131.25 | 133.25 | 129.995 | 107168 |
| 1724193300 | 130.35 | -1.7 | -1.29 | 132.13999 | 132.66 | 130 | 79771 |
| 1724106900 | 132.05 | 0.7 | 0.53 | 131.54 | 132.715 | 131.04 | 124047 |
| 1723847700 | 131.35 | 0.8 | 0.61 | 130.93 | 131.6527 | 130.03 | 82683 |
| 1723761300 | 130.55 | 2.51 | 1.96 | 129.6 | 131.6 | 128.69999 | 164750 |
| 1723674900 | 128.04 | -0.72 | -0.56 | 129.19 | 129.985 | 127.46 | 162902 |
| 1723588500 | 128.76 | 3.26 | 2.60 | 126.52 | 128.76 | 126.19 | 136306 |
| 1723502100 | 125.5 | 0.87 | 0.70 | 124.24 | 125.68 | 122.32 | 135592 |
| 1723242900 | 124.63 | 0.16 | 0.13 | 124.67 | 125.81 | 123.52 | 73363 |
| 1723156500 | 124.47 | 2.25 | 1.84 | 123.46 | 124.73 | 122.56 | 144455 |
| 1723070100 | 122.22 | -2.28 | -1.83 | 125.09 | 125.22 | 121 | 152278 |
| 1722983700 | 124.5 | 6.79 | 5.77 | 118.51 | 126.7 | 118.51 | 324001 |
| 1722897300 | 117.71 | -2.61 | -2.17 | 117.52 | 118.04 | 114.97 | 177213 |
| 1722638100 | 120.32 | -1.63 | -1.34 | 118.97 | 121.26 | 118.4 | 111753 |
| 1722551700 | 121.95 | 0.59 | 0.49 | 121.78 | 122.955 | 119.88 | 166556 |
| 1722465300 | 121.36 | -0.11 | -0.09 | 121.95 | 123.67 | 120.6 | 121054 |
| 1722378900 | 121.47 | -1.2 | -0.98 | 123.1 | 124.09 | 121.25 | 178541 |
| 1722292500 | 122.67 | -0.85 | -0.69 | 123.95 | 125.24 | 122.39 | 104370 |
| 1722033300 | 123.52 | 2.4 | 1.98 | 122.83 | 124.02 | 121.71 | 244594 |
| 1721946900 | 121.12 | -2.55 | -2.06 | 123.97 | 124.48 | 120.81 | 254584 |
| 1721860500 | 123.67 | 2.5 | 2.06 | 121.33 | 123.98 | 121.14 | 152021 |
| 1721774100 | 121.17 | -0.21 | -0.17 | 121.4 | 123.0657 | 120.53 | 158334 |
| 1721687700 | 121.38 | 2.56 | 2.15 | 119.4 | 121.4 | 118.62 | 230920 |
| 1721428500 | 118.82 | -0.4 | -0.34 | 119.85 | 120.77 | 118.56 | 89391 |
| 1721342100 | 119.22 | -2.83 | -2.32 | 121.59 | 123.67 | 118.86 | 109314 |
| 1721255700 | 122.05 | -0.78 | -0.64 | 122.4 | 124.295 | 121.89 | 165283 |
| 1721169300 | 122.83 | 2.43 | 2.02 | 121.47 | 123.85 | 121.47 | 122229 |
| 1721082900 | 120.4 | -0.5 | -0.41 | 121.21 | 123.15 | 120.03 | 126202 |
| 1720823700 | 120.9 | 1.12 | 0.94 | 120.6 | 121.42 | 120.27 | 99927 |
| 1720737300 | 119.78 | 1 | 0.84 | 119.7 | 121.06 | 118.745 | 135152 |
| 1720650900 | 118.78 | 1.83 | 1.56 | 117.5 | 118.83 | 117.12 | 162936 |
| 1720564500 | 116.95 | -1.89 | -1.59 | 118.75 | 119.36 | 116.58 | 113302 |
| 1720478100 | 118.84 | 1.11 | 0.94 | 118.01 | 119.72 | 117.22 | 213274 |
| 1720218900 | 117.73 | 0.35 | 0.30 | 117 | 117.87 | 116.2 | 130201 |
| 1720040640 | 117.38 | 0.73 | 0.63 | 116.46 | 117.99 | 116.2177 | 104242 |
| 1719959700 | 116.65 | 0.49 | 0.42 | 115.94 | 117.67 | 115.94 | 158129 |
| 1719873300 | 116.16 | 1.95 | 1.71 | 116.69 | 117.97 | 115.63 | 235659 |
| 1719614100 | 114.21 | 0 | 0.00 | 114.21 | 114.21 | 114.21 | 0 |
| 1719527700 | 114.21 | -5.31 | -4.44 | 112.49 | 115.08 | 110.48 | 882445 |
| 1719441300 | 119.52 | -0.88 | -0.73 | 120.06 | 120.45 | 119.001 | 75093 |
| 1719354900 | 120.4 | 1.01 | 0.85 | 119.28 | 120.53 | 118.57 | 58394 |
| 1719268500 | 119.39 | 0.94 | 0.79 | 118.62 | 120.31 | 118.37 | 66751 |
| 1719009300 | 118.45 | 1.55 | 1.33 | 116.9 | 118.61 | 116.27 | 174465 |
| 1718922900 | 116.9 | -2.4 | -2.01 | 118.5 | 119.34 | 116.01 | 82654 |
| 1718750100 | 119.3 | 1.6 | 1.36 | 118.11 | 119.79 | 117.3 | 111472 |
