[미국 특징주] 아메리칸항공, 스타링크 설치 주력 기단 전체로 확대
무료
Adidas : ( ADS:GR )
149.85EUR ▲ 3.35 (2.29%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 149.85 | ▲3.35 | ▲2.29% |
| 26-10-08 | 146.50 | ▼-0.25 | ▼-0.17% |
| 26-10-07 | 146.75 | ▲1.60 | ▲1.1% |
| 26-10-06 | 145.15 | ▲2.85 | ▲2% |
| 26-10-05 | 142.30 | ▼-1.75 | ▼-1.21% |
| 26-10-02 | 144.05 | ▲1.40 | ▲0.98% |
| 26-10-01 | 142.65 | ▼-2.65 | ▼-1.82% |
| 26-09-30 | 145.30 | ▼-0.45 | ▼-0.31% |
| 26-09-29 | 145.75 | ▼-2.10 | ▼-1.42% |
| 26-09-28 | 147.85 | ▲1.35 | ▲0.92% |
| 26-09-25 | 146.50 | ▲4.25 | ▲2.99% |
| 26-09-24 | 142.25 | ▼-2.20 | ▼-1.52% |
| 26-09-23 | 144.45 | ▼-2.40 | ▼-1.63% |
| 26-09-22 | 146.85 | ▲3.70 | ▲2.58% |
| 26-09-21 | 143.15 | ▲0.90 | ▲0.63% |
| 26-09-18 | 142.25 | ▼-0.15 | ▼-0.11% |
| 26-09-17 | 142.40 | ▼-2.25 | ▼-1.56% |
| 26-09-16 | 144.65 | ▲2.75 | ▲1.94% |
| 26-09-15 | 141.90 | ▼-2.00 | ▼-1.39% |
| 26-09-14 | 143.90 | ▲1.15 | ▲0.81% |
| 26-09-11 | 142.75 | ▲0.05 | ▲0.04% |
| 26-09-10 | 142.70 | ▼-3.75 | ▼-2.56% |
| 26-09-09 | 146.45 | ▼-1.40 | ▼-0.95% |
| 26-09-08 | 147.85 | ▲0.25 | ▲0.17% |
| 26-09-07 | 147.60 | ▼-1.55 | ▼-1.04% |
| 26-09-04 | 149.15 | ▲0.45 | ▲0.3% |
| 26-09-03 | 148.70 | ▼-0.85 | ▼-0.57% |
| 26-09-02 | 149.55 | ▲1.60 | ▲1.08% |
| 26-09-01 | 147.95 | ▼-3.45 | ▼-2.28% |
| 26-08-31 | 151.40 | ▼-2.80 | ▼-1.82% |
| 26-08-28 | 154.20 | ▲1.10 | ▲0.72% |
| 26-08-27 | 153.10 | ▲2.40 | ▲1.59% |
| 26-08-26 | 150.70 | ▼-1.90 | ▼-1.25% |
| 26-08-25 | 152.60 | ▼-2.65 | ▼-1.71% |
| 26-08-24 | 155.25 | ▲0.80 | ▲0.52% |
| 26-08-21 | 154.45 | ▲3.45 | ▲2.28% |
| 26-08-20 | 151.00 | ▼-4.90 | ▼-3.14% |
| 26-08-19 | 155.90 | ▲1.20 | ▲0.78% |
| 26-08-18 | 154.70 | ▲2.10 | ▲1.38% |
| 26-08-17 | 152.60 | ▼-4.95 | ▼-3.14% |
| 26-08-14 | 157.55 | ▼-1.70 | ▼-1.07% |
| 26-08-13 | 159.25 | ▲0.75 | ▲0.47% |
| 26-08-12 | 158.50 | ▼-3.70 | ▼-2.28% |
| 26-08-11 | 162.20 | ▼-5.15 | ▼-3.08% |
| 26-08-10 | 167.35 | ▲3.30 | ▲2.01% |
| 26-08-07 | 164.05 | ▼-0.75 | ▼-0.46% |
| 26-08-06 | 164.80 | ▲1.80 | ▲1.1% |
| 26-08-05 | 163.00 | ▲2.35 | ▲1.46% |
| 26-08-04 | 160.65 | ▼-4.15 | ▼-2.52% |
| 26-08-03 | 164.80 | ▲5.40 | ▲3.39% |
| 26-07-31 | 159.40 | ▼-1.85 | ▼-1.15% |
| 26-07-30 | 161.25 | ▼-21.00 | ▼-11.52% |
| 26-07-29 | 182.25 | ▲1.15 | ▲0.64% |
| 26-07-28 | 181.10 | ▲1.45 | ▲0.81% |
| 26-07-27 | 179.65 | ▲6.05 | ▲3.49% |
| 26-07-24 | 173.60 | ▼-2.90 | ▼-1.64% |
| 26-07-23 | 176.50 | ▼-2.75 | ▼-1.53% |
| 26-07-22 | 179.25 | ▼-0.15 | ▼-0.08% |
| 26-07-21 | 179.40 | ▼-2.10 | ▼-1.16% |
| 26-07-20 | 181.50 | ▲0.40 | ▲0.22% |
| 26-07-17 | 181.10 | ▼-1.85 | ▼-1.01% |
| 26-07-16 | 182.95 | ▲0.05 | ▲0.03% |
| 26-07-15 | 182.90 | ▲2.30 | ▲1.27% |
| 26-07-14 | 180.60 | ▼-3.00 | ▼-1.63% |
| 26-07-13 | 183.60 | ▲1.75 | ▲0.96% |
| 26-07-10 | 181.85 | ▲0.30 | ▲0.17% |
| 26-07-09 | 181.55 | ▲2.40 | ▲1.34% |
| 26-07-08 | 179.15 | ▼-8.75 | ▼-4.66% |
| 26-07-07 | 187.90 | ▲2.50 | ▲1.35% |
| 26-07-06 | 185.40 | ▲0.10 | ▲0.05% |
| 26-07-03 | 185.30 | ▲1.60 | ▲0.87% |
| 26-07-02 | 183.70 | ▲2.70 | ▲1.49% |
| 26-07-01 | 181.00 | ▲1.60 | ▲0.89% |
| 26-06-30 | 179.40 | ▼-1.50 | ▼-0.83% |
| 26-06-29 | 180.90 | ▼-0.80 | ▼-0.44% |
| 26-06-26 | 181.70 | ▲3.80 | ▲2.14% |
| 26-06-25 | 177.90 | ▲1.90 | ▲1.08% |
| 26-06-24 | 176.00 | ▲4.90 | ▲2.86% |
| 26-06-23 | 171.10 | ▼-3.40 | ▼-1.95% |
| 26-06-22 | 174.50 | ▼-0.40 | ▼-0.23% |
| 26-06-19 | 174.90 | ▼-3.05 | ▼-1.71% |
| 26-06-18 | 177.95 | ▲4.85 | ▲2.8% |
| 26-06-17 | 173.10 | ▼-1.10 | ▼-0.63% |
| 26-06-16 | 174.20 | ▼-2.15 | ▼-1.22% |
| 26-06-15 | 176.35 | -0.00 | -0% |
| 26-06-12 | 176.35 | ▲3.05 | ▲1.76% |
| 26-06-11 | 173.30 | ▲1.20 | ▲0.7% |
| 26-06-10 | 172.10 | ▲4.75 | ▲2.84% |
| 26-06-09 | 167.35 | ▲2.80 | ▲1.7% |
| 26-06-08 | 164.55 | ▲3.10 | ▲1.92% |
| 26-06-05 | 161.45 | ▲0.90 | ▲0.56% |
| 26-06-04 | 160.55 | ▼-1.05 | ▼-0.65% |
| 26-06-03 | 161.60 | ▼-5.25 | ▼-3.15% |
| 26-06-02 | 166.85 | ▲1.85 | ▲1.12% |
| 26-06-01 | 165.00 | ▼-1.60 | ▼-0.96% |
| 26-05-29 | 166.60 | ▼-0.55 | ▼-0.33% |
| 26-05-28 | 167.15 | ▲1.50 | ▲0.91% |
| 26-05-27 | 165.65 | ▲8.45 | ▲5.38% |
| 26-05-26 | 157.20 | ▼-0.65 | ▼-0.41% |
| 26-05-25 | 157.85 | ▲3.35 | ▲2.17% |
| 26-05-22 | 154.50 | ▲4.50 | ▲3% |
| 26-05-21 | 150.00 | ▲1.80 | ▲1.21% |
| 26-05-20 | 148.20 | ▲1.45 | ▲0.99% |
| 26-05-19 | 146.75 | ▼-0.55 | ▼-0.37% |
| 26-05-18 | 147.30 | ▲1.60 | ▲1.1% |
| 26-05-15 | 145.70 | ▼-1.10 | ▼-0.75% |
| 26-05-14 | 146.80 | ▲2.80 | ▲1.94% |
| 26-05-13 | 144.00 | ▲2.00 | ▲1.41% |
| 26-05-12 | 142.00 | ▲0.30 | ▲0.21% |
| 26-05-11 | 141.70 | ▼-5.15 | ▼-3.51% |
| 26-05-08 | 146.85 | ▼-5.15 | ▼-3.39% |
| 26-05-07 | 152.00 | ▲3.75 | ▲2.53% |
| 26-05-06 | 148.25 | ▲5.60 | ▲3.93% |
| 26-05-05 | 142.65 | ▲1.40 | ▲0.99% |
| 26-05-04 | 141.25 | ▼-6.15 | ▼-4.17% |
| 26-04-30 | 147.40 | ▼-1.90 | ▼-1.27% |
| 26-04-29 | 149.30 | ▲11.50 | ▲8.35% |
| 26-04-28 | 137.80 | -0.00 | -0% |
| 26-04-27 | 137.80 | ▲1.55 | ▲1.14% |
| 26-04-24 | 136.25 | ▼-1.85 | ▼-1.34% |
| 26-04-23 | 138.10 | ▼-3.45 | ▼-2.44% |
| 26-04-22 | 141.55 | ▼-3.50 | ▼-2.41% |
| 26-04-21 | 145.05 | ▲0.20 | ▲0.14% |
| 26-04-20 | 144.85 | ▼-1.55 | ▼-1.06% |
| 26-04-17 | 146.40 | ▲4.55 | ▲3.21% |
| 26-04-16 | 141.85 | ▲1.85 | ▲1.32% |
| 26-04-15 | 140.00 | ▲2.10 | ▲1.52% |
| 26-04-14 | 137.90 | ▲1.90 | ▲1.4% |
| 26-04-13 | 136.00 | ▼-1.80 | ▼-1.31% |
| 26-04-10 | 137.80 | ▲0.80 | ▲0.58% |
| 26-04-09 | 137.00 | ▼-0.55 | ▼-0.4% |
| 26-04-08 | 137.55 | ▲6.70 | ▲5.12% |
| 26-04-07 | 130.85 | ▼-4.05 | ▼-3% |
| 26-04-02 | 134.90 | ▼-2.00 | ▼-1.46% |
| 26-04-01 | 136.90 | ▲0.25 | ▲0.18% |
| 26-03-31 | 136.65 | ▲3.00 | ▲2.24% |
| 26-03-30 | 133.65 | ▲1.60 | ▲1.21% |
| 26-03-27 | 132.05 | ▼-2.05 | ▼-1.53% |
| 26-03-26 | 134.10 | ▲1.45 | ▲1.09% |
| 26-03-25 | 132.65 | ▲0.50 | ▲0.38% |
| 26-03-24 | 132.15 | ▼-1.10 | ▼-0.83% |
| 26-03-23 | 133.25 | ▼-0.25 | ▼-0.19% |
| 26-03-20 | 133.50 | ▲0.25 | ▲0.19% |
| 26-03-19 | 133.25 | ▼-4.80 | ▼-3.48% |
| 26-03-18 | 138.05 | ▼-2.55 | ▼-1.81% |
| 26-03-17 | 140.60 | ▼-0.45 | ▼-0.32% |
| 26-03-16 | 141.05 | ▲2.15 | ▲1.55% |
| 26-03-13 | 138.90 | ▼-2.30 | ▼-1.63% |
| 26-03-12 | 141.20 | ▲1.15 | ▲0.82% |
| 26-03-11 | 140.05 | ▼-1.80 | ▼-1.27% |
| 26-03-10 | 141.85 | ▲2.15 | ▲1.54% |
| 26-03-09 | 139.70 | ▼-3.00 | ▼-2.1% |
| 26-03-06 | 142.70 | ▼-2.40 | ▼-1.65% |
| 26-03-05 | 145.10 | ▲3.30 | ▲2.33% |
| 26-03-04 | 141.80 | ▼-5.30 | ▼-3.6% |
| 26-03-03 | 147.10 | ▼-4.25 | ▼-2.81% |
| 26-03-02 | 151.35 | ▼-6.85 | ▼-4.33% |
| 26-02-27 | 158.20 | ▼-4.30 | ▼-2.65% |
| 26-02-26 | 162.50 | ▲4.00 | ▲2.52% |
| 26-02-25 | 158.50 | ▼-1.70 | ▼-1.06% |
| 26-02-24 | 160.20 | ▲1.60 | ▲1.01% |
| 26-02-23 | 158.60 | ▼-0.10 | ▼-0.06% |
| 26-02-20 | 158.70 | ▲3.45 | ▲2.22% |
| 26-02-19 | 155.25 | ▼-1.80 | ▼-1.15% |
| 26-02-18 | 157.05 | ▲0.60 | ▲0.38% |
| 26-02-17 | 156.45 | ▲2.40 | ▲1.56% |
| 26-02-16 | 154.05 | ▼-0.90 | ▼-0.58% |
| 26-02-13 | 154.95 | ▲1.40 | ▲0.91% |
| 26-02-12 | 153.55 | ▼-0.25 | ▼-0.16% |
| 26-02-11 | 153.80 | ▼-2.10 | ▼-1.35% |
| 26-02-10 | 155.90 | ▲2.30 | ▲1.5% |
| 26-02-09 | 153.60 | ▲0.75 | ▲0.49% |
| 26-02-06 | 152.85 | ▲1.00 | ▲0.66% |
| 26-02-05 | 151.85 | ▼-0.10 | ▼-0.07% |
| 26-02-04 | 151.95 | ▲2.95 | ▲1.98% |
| 26-02-03 | 149.00 | ▼-1.15 | ▼-0.77% |
| 26-02-02 | 150.15 | ▲1.00 | ▲0.67% |
| 26-01-30 | 149.15 | ▲5.65 | ▲3.94% |
| 26-01-29 | 143.50 | ▼-1.05 | ▼-0.73% |
| 26-01-28 | 144.55 | ▼-2.50 | ▼-1.7% |
| 26-01-27 | 147.05 | ▲0.10 | ▲0.07% |
| 26-01-26 | 146.95 | ▲3.20 | ▲2.23% |
| 26-01-23 | 143.75 | ▼-8.70 | ▼-5.71% |
| 26-01-22 | 152.45 | -0.00 | -0% |
| 26-01-21 | 152.45 | ▼-0.55 | ▼-0.36% |
| 26-01-20 | 153.00 | ▲1.45 | ▲0.96% |
| 26-01-19 | 151.55 | ▼-8.30 | ▼-5.19% |
| 26-01-16 | 159.85 | ▼-2.50 | ▼-1.54% |
| 26-01-15 | 162.35 | ▲2.20 | ▲1.37% |
| 26-01-14 | 160.15 | ▼-2.60 | ▼-1.6% |
| 26-01-13 | 162.75 | ▼-2.90 | ▼-1.75% |
| 26-01-12 | 165.65 | ▼-1.00 | ▼-0.6% |
| 26-01-09 | 166.65 | ▲1.25 | ▲0.76% |
| 26-01-08 | 165.40 | ▲4.45 | ▲2.76% |
| 26-01-07 | 160.95 | ▼-2.80 | ▼-1.71% |
| 26-01-06 | 163.75 | ▼-6.15 | ▼-3.62% |
| 26-01-05 | 169.90 | ▲2.50 | ▲1.49% |
| 26-01-02 | 167.40 | ▼-1.65 | ▼-0.98% |
| 25-12-30 | 169.05 | ▲0.80 | ▲0.48% |
| 25-12-29 | 168.25 | ▲3.85 | ▲2.34% |
| 25-12-23 | 164.40 | ▼-2.40 | ▼-1.44% |
| 25-12-22 | 166.80 | ▲1.70 | ▲1.03% |
| 25-12-19 | 165.10 | ▼-1.95 | ▼-1.17% |
| 25-12-18 | 167.05 | ▲2.05 | ▲1.24% |
| 25-12-17 | 165.00 | ▼-3.55 | ▼-2.11% |
| 25-12-16 | 168.55 | ▲2.30 | ▲1.38% |
| 25-12-15 | 166.25 | ▼-1.25 | ▼-0.75% |
| 25-12-12 | 167.50 | ▲3.25 | ▲1.98% |
| 25-12-11 | 164.25 | ▲2.85 | ▲1.77% |
| 25-12-10 | 161.40 | ▲1.50 | ▲0.94% |
| 25-12-09 | 159.90 | ▼-0.45 | ▼-0.28% |
| 25-12-08 | 160.35 | ▼-3.95 | ▼-2.4% |
| 25-12-05 | 164.30 | ▲2.65 | ▲1.64% |
| 25-12-04 | 161.65 | ▲1.90 | ▲1.19% |
| 25-12-03 | 159.75 | ▼-0.75 | ▼-0.47% |
| 25-12-02 | 160.50 | ▼-0.65 | ▼-0.4% |
| 25-12-01 | 161.15 | ▲0.75 | ▲0.47% |
| 25-11-28 | 160.40 | ▲0.80 | ▲0.5% |
| 25-11-27 | 159.60 | ▲0.75 | ▲0.47% |
| 25-11-26 | 158.85 | ▲4.65 | ▲3.02% |
| 25-11-25 | 154.20 | ▲1.85 | ▲1.21% |
| 25-11-24 | 152.35 | ▲0.75 | ▲0.49% |
| 25-11-21 | 151.60 | ▼-0.65 | ▼-0.43% |
| 25-11-20 | 152.25 | ▼-0.65 | ▼-0.43% |
| 25-11-19 | 152.90 | ▼-1.00 | ▼-0.65% |
| 25-11-18 | 153.90 | ▼-6.10 | ▼-3.81% |
| 25-11-17 | 160.00 | ▼-1.65 | ▼-1.02% |
| 25-11-14 | 161.65 | ▼-1.75 | ▼-1.07% |
| 25-11-13 | 163.40 | ▼-1.40 | ▼-0.85% |
| 25-11-12 | 164.80 | ▲2.50 | ▲1.54% |
| 25-11-11 | 162.30 | ▲4.60 | ▲2.92% |
| 25-11-10 | 157.70 | ▲0.15 | ▲0.1% |
| 25-11-07 | 157.55 | ▼-1.80 | ▼-1.13% |
| 25-11-06 | 159.35 | ▲0.10 | ▲0.06% |
| 25-11-05 | 159.25 | ▲1.50 | ▲0.95% |
| 25-11-04 | 157.75 | ▼-4.40 | ▼-2.71% |
| 25-11-03 | 162.15 | ▼-1.65 | ▼-1.01% |
| 25-10-31 | 163.80 | ▼-3.65 | ▼-2.18% |
| 25-10-30 | 167.45 | ▲2.20 | ▲1.33% |
| 25-10-29 | 165.25 | ▼-19.15 | ▼-10.39% |
| 25-10-28 | 184.40 | ▼-2.95 | ▼-1.57% |
| 25-10-27 | 187.35 | ▼-0.05 | ▼-0.03% |
| 25-10-24 | 187.40 | ▼-2.45 | ▼-1.29% |
| 25-10-23 | 189.85 | ▲0.65 | ▲0.34% |
| 25-10-22 | 189.20 | ▼-5.55 | ▼-2.85% |
| 25-10-21 | 194.75 | ▼-0.15 | ▼-0.08% |
| 25-10-20 | 194.90 | ▲3.50 | ▲1.83% |
| 25-10-17 | 191.40 | ▼-1.25 | ▼-0.65% |
| 25-10-16 | 192.65 | ▲3.35 | ▲1.77% |
| 25-10-15 | 189.30 | ▲2.30 | ▲1.23% |
| 25-10-14 | 187.00 | ▼-1.75 | ▼-0.93% |
| 25-10-13 | 188.75 | ▲1.25 | ▲0.67% |