시장 데이터를 불러오는 중
전체 종목
유니버셜 헬스 서비스 과거 주가
Universal Health Services, Inc. Common Stock · UHS · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Health Services, Inc. Common Stock · UHS · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩234,919 | ₩239,368 | ₩234,155 | ₩237,653 | +1.16% | 39.7만 |
| 2026.10.08 | ₩232,346 | ₩237,452 | ₩232,346 | ₩235,468 | +1.34% | 42.9만 |
| 2026.10.07 | ₩235,616 | ₩238,698 | ₩233,418 | ₩233,994 | -0.69% | 54만 |
| 2026.10.06 | ₩233,445 | ₩238,671 | ₩233,445 | ₩237,291 | +1.65% | 41.2만 |
| 2026.10.05 | ₩235,066 | ₩238,859 | ₩235,066 | ₩235,911 | +0.36% | 58만 |
| 2026.10.02 | ₩235,120 | ₩236,822 | ₩232,493 | ₩235,468 | +0.15% | 59.8만 |
| 2026.10.01 | ₩233,378 | ₩238,055 | ₩232,534 | ₩234,597 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,656 | ₩235,803 | ₩232,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,512 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,849 | ₩238,416 | ₩234,088 | ₩235,482 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,872 | ₩245,840 | ₩237,679 | ₩237,827 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩237,170 | ₩241,753 | ₩236,567 | ₩239,676 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩244,567 | ₩247,743 | ₩236,741 | ₩237,170 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩240,547 | ₩249,324 | ₩239,984 | ₩243,066 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩236,165 | ₩243,321 | ₩236,112 | ₩240,252 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,661 | ₩241,230 | ₩233,458 | ₩234,155 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,691 | ₩244,044 | ₩236,661 | ₩236,768 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩244,272 | ₩245,063 | ₩241,472 | ₩242,209 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩236,205 | ₩244,138 | ₩234,999 | ₩242,825 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,974 | ₩238,577 | ₩226,517 | ₩236,983 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩237,009 | ₩239,060 | ₩228,031 | ₩232,158 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩233,311 | ₩237,184 | ₩232,292 | ₩234,276 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩237,076 | ₩238,363 | ₩230,028 | ₩231,448 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩229,331 | ₩237,277 | ₩227,549 | ₩235,549 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩225,391 | ₩233,445 | ₩225,123 | ₩230,336 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩224,051 | ₩228,473 | ₩224,051 | ₩227,334 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩226,370 | ₩229,693 | ₩223,020 | ₩226,745 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,991 | ₩229,880 | ₩224,105 | ₩224,440 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,760 | ₩233,646 | ₩226,195 | ₩228,808 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩229,264 | ₩231,730 | ₩227,147 | ₩228,246 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩233,096 | ₩233,565 | ₩227,241 | ₩230,028 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩236,621 | ₩239,247 | ₩231,194 | ₩231,261 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩236,071 | ₩241,123 | ₩235,844 | ₩239,448 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩235,214 | ₩237,157 | ₩233,954 | ₩235,522 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩238,617 | ₩240,493 | ₩235,281 | ₩236,380 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,998 | ₩238,081 | ₩230,952 | ₩237,532 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,720 | ₩234,932 | ₩228,473 | ₩231,649 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩232,601 | ₩240,266 | ₩230,926 | ₩230,926 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩230,416 | ₩236,179 | ₩229,679 | ₩231,944 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,731 | ₩229,733 | ₩226,450 | ₩228,514 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩229,398 | ₩230,926 | ₩227,066 | ₩227,830 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩231,033 | ₩232,775 | ₩227,281 | ₩229,425 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,698 | ₩231,167 | ₩220,969 | ₩231,086 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,854 | ₩234,477 | ₩226,048 | ₩226,088 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,703 | ₩233,673 | ₩229,505 | ₩231,475 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,767 | ₩232,735 | ₩225,123 | ₩232,547 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩232,346 | ₩234,504 | ₩225,793 | ₩227,428 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,793 | ₩231,890 | ₩223,113 | ₩230,028 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,971 | ₩225,097 | ₩218,745 | ₩224,949 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩226,128 | ₩235,884 | ₩225,914 | ₩226,517 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,909 | ₩226,879 | ₩215,690 | ₩225,713 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩221,103 | ₩222,041 | ₩215,690 | ₩218,812 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,894 | ₩227,803 | ₩219,361 | ₩225,338 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩200,387 | ₩223,770 | ₩200,387 | ₩222,738 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩210,383 | ₩217,633 | ₩210,383 | ₩213,479 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩213,036 | ₩218,142 | ₩207,971 | ₩208,708 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,631 | ₩202,879 | ₩197,077 | ₩202,705 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩200,092 | ₩203,549 | ₩199,060 | ₩200,119 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,673 | ₩201,995 | ₩199,100 | ₩200,882 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩202,343 | ₩202,879 | ₩199,717 | ₩201,861 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩205,077 | ₩208,668 | ₩202,343 | ₩202,557 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩199,489 | ₩207,891 | ₩199,489 | ₩205,747 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,869 | ₩199,529 | ₩192,427 | ₩198,350 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩194,303 | ₩198,296 | ₩190,792 | ₩193,271 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩209,016 | ₩211,469 | ₩204,541 | ₩204,715 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,775 | ₩209,459 | ₩205,170 | ₩208,467 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩208,105 | ₩210,423 | ₩205,733 | ₩207,971 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,857 | ₩211,857 | ₩203,723 | ₩209,619 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩215,475 | ₩217,257 | ₩214,269 | ₩216,092 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩214,403 | ₩215,582 | ₩210,142 | ₩211,790 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩204,353 | ₩216,373 | ₩203,268 | ₩212,165 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,877 | ₩203,201 | ₩197,908 | ₩201,780 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,691 | ₩200,480 | ₩194,504 | ₩199,248 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,871 | ₩198,350 | ₩193,686 | ₩197,010 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,826 | ₩196,527 | ₩193,901 | ₩195,228 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩195,120 | ₩196,474 | ₩193,083 | ₩193,579 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩196,166 | ₩196,983 | ₩193,432 | ₩194,852 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,703 | ₩197,800 | ₩191,703 | ₩195,442 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩189,171 | ₩191,489 | ₩188,715 | ₩191,140 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,832 | ₩190,832 | ₩187,951 | ₩189,171 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩195,214 | ₩197,318 | ₩188,956 | ₩189,291 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩196,527 | ₩198,564 | ₩195,040 | ₩196,849 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩197,506 | ₩198,323 | ₩192,293 | ₩195,603 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩196,045 | ₩198,055 | ₩194,625 | ₩196,206 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩194,062 | ₩197,653 | ₩193,646 | ₩195,710 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩196,460 | ₩196,769 | ₩191,904 | ₩194,062 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,985 | ₩196,648 | ₩189,934 | ₩196,434 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩194,531 | ₩194,879 | ₩187,710 | ₩191,449 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,767 | ₩199,100 | ₩192,963 | ₩194,531 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩197,519 | ₩199,516 | ₩190,283 | ₩191,248 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩190,283 | ₩196,916 | ₩188,621 | ₩195,616 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩194,169 | ₩196,541 | ₩190,738 | ₩191,020 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩194,356 | ₩195,723 | ₩191,207 | ₩193,887 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩202,048 | ₩203,777 | ₩195,120 | ₩195,790 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩205,479 | ₩206,202 | ₩199,864 | ₩201,164 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩209,244 | ₩213,760 | ₩206,685 | ₩206,752 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,593 | ₩213,023 | ₩206,993 | ₩209,887 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,767 | ₩218,999 | ₩210,946 | ₩211,455 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩214,403 | ₩219,267 | ₩210,397 | ₩217,686 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩221,479 | ₩224,145 | ₩218,329 | ₩220,192 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,941 | ₩227,200 | ₩216,172 | ₩223,046 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,753 | ₩230,711 | ₩225,552 | ₩226,825 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩230,550 | ₩231,488 | ₩224,413 | ₩225,981 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩230,443 | ₩231,542 | ₩225,954 | ₩228,701 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩230,591 | ₩231,931 | ₩223,676 | ₩229,157 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩225,311 | ₩230,979 | ₩222,510 | ₩227,308 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,643 | ₩229,237 | ₩224,065 | ₩225,432 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,962 | ₩234,504 | ₩226,209 | ₩227,750 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩225,592 | ₩231,649 | ₩225,418 | ₩228,554 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,783 | ₩230,108 | ₩220,045 | ₩225,780 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩222,122 | ₩225,726 | ₩221,103 | ₩221,639 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,716 | ₩224,909 | ₩218,544 | ₩222,537 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩225,458 | ₩228,420 | ₩222,591 | ₩223,783 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩227,093 | ₩229,800 | ₩222,055 | ₩225,485 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩214,417 | ₩227,763 | ₩213,063 | ₩225,083 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩246,577 | ₩247,073 | ₩216,400 | ₩217,807 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩236,272 | ₩241,565 | ₩235,308 | ₩240,547 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩238,470 | ₩238,470 | ₩228,205 | ₩233,632 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩243,200 | ₩245,358 | ₩241,297 | ₩242,785 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩240,614 | ₩243,575 | ₩237,251 | ₩242,168 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩242,611 | ₩242,611 | ₩238,135 | ₩239,261 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,857 | ₩245,612 | ₩240,319 | ₩240,828 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩239,060 | ₩245,880 | ₩238,832 | ₩244,433 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩240,480 | ₩245,170 | ₩239,247 | ₩239,502 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩243,482 | ₩244,138 | ₩239,462 | ₩241,405 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩244,259 | ₩246,577 | ₩242,075 | ₩243,817 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩240,547 | ₩245,518 | ₩237,746 | ₩245,492 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩253,384 | ₩253,384 | ₩242,235 | ₩242,249 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩248,333 | ₩253,867 | ₩248,333 | ₩251,763 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,853 | ₩251,428 | ₩244,272 | ₩250,262 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩243,173 | ₩245,746 | ₩241,204 | ₩242,021 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,844 | ₩243,240 | ₩235,509 | ₩242,986 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,691 | ₩238,644 | ₩232,882 | ₩236,782 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,947 | ₩241,807 | ₩236,125 | ₩238,443 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,760 | ₩246,336 | ₩236,929 | ₩239,823 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩249,512 | ₩249,512 | ₩243,629 | ₩244,018 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩248,440 | ₩248,855 | ₩245,987 | ₩246,617 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩248,091 | ₩252,460 | ₩247,716 | ₩248,024 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩249,659 | ₩252,674 | ₩244,513 | ₩250,209 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩251,093 | ₩253,170 | ₩243,629 | ₩249,137 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩251,415 | ₩256,480 | ₩250,825 | ₩252,044 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩248,051 | ₩251,106 | ₩246,778 | ₩249,003 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩253,492 | ₩253,492 | ₩249,056 | ₩250,879 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩259,548 | ₩262,242 | ₩250,624 | ₩254,041 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩260,460 | ₩266,651 | ₩252,259 | ₩259,240 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩261,398 | ₩263,220 | ₩259,187 | ₩259,254 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩257,311 | ₩261,692 | ₩255,877 | ₩257,847 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩248,091 | ₩260,366 | ₩245,465 | ₩255,260 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,837 | ₩251,348 | ₩245,304 | ₩249,565 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,984 | ₩257,123 | ₩249,378 | ₩249,954 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩252,580 | ₩256,011 | ₩243,120 | ₩255,314 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩261,197 | ₩261,719 | ₩253,291 | ₩258,155 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩268,058 | ₩268,942 | ₩257,914 | ₩263,930 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩274,034 | ₩277,612 | ₩270,831 | ₩271,099 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩272,413 | ₩277,063 | ₩268,084 | ₩274,503 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩272,332 | ₩279,877 | ₩270,416 | ₩276,607 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩273,364 | ₩280,332 | ₩272,694 | ₩276,178 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩294,041 | ₩294,041 | ₩271,810 | ₩273,806 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩310,174 | ₩313,632 | ₩305,994 | ₩309,183 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩311,179 | ₩311,541 | ₩304,788 | ₩308,178 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩308,084 | ₩313,096 | ₩307,923 | ₩311,689 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩307,682 | ₩310,550 | ₩305,551 | ₩308,861 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩312,680 | ₩315,012 | ₩307,561 | ₩308,205 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩313,779 | ₩318,335 | ₩311,742 | ₩315,293 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩317,545 | ₩322,851 | ₩314,610 | ₩315,065 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩312,586 | ₩317,451 | ₩306,798 | ₩314,650 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩311,126 | ₩326,777 | ₩309,357 | ₩313,632 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,830 | ₩310,885 | ₩282,744 | ₩309,973 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩286,000 | ₩288,171 | ₩282,798 | ₩285,129 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩292,044 | ₩295,367 | ₩284,071 | ₩285,344 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩292,138 | ₩295,273 | ₩290,490 | ₩292,875 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,955 | ₩292,151 | ₩276,955 | ₩290,074 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,974 | ₩282,932 | ₩275,964 | ₩276,661 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩273,123 | ₩279,408 | ₩272,185 | ₩277,357 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩272,185 | ₩273,846 | ₩268,848 | ₩270,496 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩266,275 | ₩270,858 | ₩264,373 | ₩269,692 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,793 | ₩273,793 | ₩267,441 | ₩268,178 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩270,108 | ₩273,418 | ₩265,083 | ₩272,051 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩279,086 | ₩286,000 | ₩271,126 | ₩271,542 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩275,629 | ₩279,635 | ₩273,766 | ₩276,178 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩273,592 | ₩278,081 | ₩272,935 | ₩274,825 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩272,614 | ₩276,205 | ₩272,587 | ₩275,656 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩269,532 | ₩274,195 | ₩268,044 | ₩272,935 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩265,337 | ₩268,366 | ₩262,791 | ₩267,830 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,798 | ₩274,798 | ₩265,043 | ₩267,843 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,991 | ₩273,846 | ₩264,815 | ₩273,619 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,925 | ₩271,488 | ₩264,587 | ₩266,959 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩275,374 | ₩275,374 | ₩266,463 | ₩270,429 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,910 | ₩276,017 | ₩271,568 | ₩275,991 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩284,486 | ₩288,225 | ₩276,151 | ₩277,424 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,917 | ₩287,367 | ₩277,759 | ₩282,932 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩295,461 | ₩296,613 | ₩277,974 | ₩279,247 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩298,020 | ₩303,260 | ₩295,595 | ₩297,136 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩293,464 | ₩300,272 | ₩290,811 | ₩298,650 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,883 | ₩295,421 | ₩288,238 | ₩294,644 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩300,794 | ₩301,518 | ₩291,950 | ₩292,151 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩302,201 | ₩302,992 | ₩300,406 | ₩301,585 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩305,136 | ₩305,136 | ₩299,414 | ₩302,992 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,943 | ₩305,203 | ₩303,421 | ₩305,042 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩305,699 | ₩307,066 | ₩302,134 | ₩304,292 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩303,675 | ₩305,538 | ₩301,652 | ₩304,546 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩303,474 | ₩305,096 | ₩300,821 | ₩303,702 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩301,089 | ₩306,114 | ₩301,089 | ₩304,801 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩302,389 | ₩306,503 | ₩300,754 | ₩301,156 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩296,238 | ₩302,523 | ₩294,389 | ₩301,370 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩299,602 | ₩301,826 | ₩296,975 | ₩298,342 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩298,061 | ₩301,893 | ₩294,818 | ₩299,990 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,982 | ₩302,845 | ₩296,064 | ₩298,288 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩300,178 | ₩301,397 | ₩295,126 | ₩300,942 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩301,705 | ₩302,242 | ₩294,724 | ₩298,623 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩304,238 | ₩308,419 | ₩300,553 | ₩301,974 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩309,250 | ₩309,250 | ₩301,009 | ₩303,019 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩312,037 | ₩312,037 | ₩307,669 | ₩309,652 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,999 | ₩311,300 | ₩305,525 | ₩308,995 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩319,514 | ₩319,514 | ₩307,977 | ₩308,406 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩326,549 | ₩327,755 | ₩318,027 | ₩319,836 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩324,754 | ₩329,002 | ₩320,841 | ₩320,841 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩328,077 | ₩329,645 | ₩323,802 | ₩326,469 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩325,665 | ₩330,087 | ₩325,665 | ₩327,206 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩319,541 | ₩328,895 | ₩318,925 | ₩326,616 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩316,191 | ₩321,444 | ₩313,565 | ₩317,518 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,855 | ₩315,548 | ₩304,788 | ₩310,777 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩306,704 | ₩309,451 | ₩301,759 | ₩302,014 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,958 | ₩308,191 | ₩298,958 | ₩305,444 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,885 | ₩307,334 | ₩300,432 | ₩306,650 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩300,030 | ₩307,173 | ₩297,082 | ₩303,515 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩305,458 | ₩305,498 | ₩299,508 | ₩301,558 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,994 | ₩308,647 | ₩300,191 | ₩304,948 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩300,633 | ₩310,040 | ₩300,272 | ₩306,087 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,937 | ₩303,153 | ₩296,828 | ₩300,714 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩292,794 | ₩300,352 | ₩291,133 | ₩298,342 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩304,292 | ₩307,883 | ₩301,907 | ₩307,173 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩303,019 | ₩305,873 | ₩300,499 | ₩303,367 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩298,074 | ₩305,632 | ₩296,479 | ₩305,458 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,898 | ₩304,024 | ₩294,268 | ₩300,419 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩295,113 | ₩295,823 | ₩289,565 | ₩295,742 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,830 | ₩294,992 | ₩288,962 | ₩290,798 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩300,499 | ₩304,399 | ₩292,339 | ₩293,049 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,856 | ₩304,479 | ₩291,722 | ₩301,907 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,938 | ₩303,809 | ₩283,615 | ₩293,893 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩283,320 | ₩287,139 | ₩281,444 | ₩286,804 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,897 | ₩286,898 | ₩268,942 | ₩282,315 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,858 | ₩282,932 | ₩277,666 | ₩279,568 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩277,639 | ₩282,932 | ₩277,639 | ₩281,940 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩278,041 | ₩279,595 | ₩276,406 | ₩277,116 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩275,374 | ₩278,939 | ₩274,208 | ₩277,706 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩273,458 | ₩275,120 | ₩270,470 | ₩274,114 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,811 | ₩275,709 | ₩272,975 | ₩273,686 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩273,109 | ₩275,414 | ₩271,086 | ₩274,704 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,783 | ₩273,900 | ₩262,322 | ₩273,109 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,954 | ₩267,696 | ₩262,617 | ₩265,002 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩271,448 | ₩271,930 | ₩262,577 | ₩262,791 | -3.19% | 72.1만 |
|---|