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 | ₩234,323 | ₩238,760 | ₩233,561 | ₩237,050 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,757 | ₩236,849 | ₩231,757 | ₩234,871 | +1.34% | 42.9만 |
| 2026.10.07 | ₩235,018 | ₩238,092 | ₩232,826 | ₩233,401 | -0.69% | 54만 |
| 2026.10.06 | ₩232,853 | ₩238,065 | ₩232,853 | ₩236,689 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,470 | ₩238,253 | ₩234,470 | ₩235,312 | +0.36% | 58만 |
| 2026.10.02 | ₩234,523 | ₩236,221 | ₩231,904 | ₩234,871 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,786 | ₩237,451 | ₩231,944 | ₩234,002 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,058 | ₩235,205 | ₩232,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,919 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,248 | ₩237,811 | ₩233,494 | ₩234,884 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,266 | ₩245,216 | ₩237,076 | ₩237,223 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,568 | ₩241,140 | ₩235,967 | ₩239,068 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,947 | ₩247,114 | ₩236,141 | ₩236,568 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,937 | ₩248,692 | ₩239,375 | ₩242,450 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,566 | ₩242,703 | ₩235,512 | ₩239,643 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,060 | ₩240,618 | ₩232,866 | ₩233,561 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,075 | ₩243,425 | ₩236,060 | ₩236,167 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,652 | ₩244,441 | ₩240,859 | ₩241,594 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,606 | ₩243,519 | ₩234,403 | ₩242,209 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,391 | ₩237,972 | ₩225,942 | ₩236,381 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,408 | ₩238,453 | ₩227,453 | ₩231,569 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,719 | ₩236,582 | ₩231,703 | ₩233,681 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,475 | ₩237,758 | ₩229,444 | ₩230,861 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,749 | ₩236,675 | ₩226,971 | ₩234,951 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,819 | ₩232,853 | ₩224,552 | ₩229,752 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,483 | ₩227,894 | ₩223,483 | ₩226,758 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,795 | ₩229,110 | ₩222,454 | ₩226,169 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,413 | ₩229,297 | ₩223,536 | ₩223,870 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,177 | ₩233,053 | ₩225,621 | ₩228,228 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,682 | ₩231,142 | ₩226,570 | ₩227,666 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,505 | ₩232,973 | ₩226,664 | ₩229,444 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩236,020 | ₩238,640 | ₩230,607 | ₩230,674 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,472 | ₩240,511 | ₩235,245 | ₩238,841 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,617 | ₩236,555 | ₩233,360 | ₩234,924 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩238,012 | ₩239,883 | ₩234,684 | ₩235,780 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,409 | ₩237,477 | ₩230,366 | ₩236,929 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,137 | ₩234,336 | ₩227,894 | ₩231,061 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩232,011 | ₩239,656 | ₩230,340 | ₩230,340 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,832 | ₩235,579 | ₩229,097 | ₩231,356 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,156 | ₩229,150 | ₩225,875 | ₩227,934 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,816 | ₩230,340 | ₩226,490 | ₩227,252 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,447 | ₩232,184 | ₩226,704 | ₩228,843 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,133 | ₩230,580 | ₩220,409 | ₩230,500 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,270 | ₩233,882 | ₩225,474 | ₩225,515 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,115 | ₩233,080 | ₩228,923 | ₩230,888 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,194 | ₩232,144 | ₩224,552 | ₩231,957 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,757 | ₩233,908 | ₩225,220 | ₩226,851 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,220 | ₩231,302 | ₩222,547 | ₩229,444 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,403 | ₩224,525 | ₩218,190 | ₩224,378 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,555 | ₩235,285 | ₩225,341 | ₩225,942 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,359 | ₩226,303 | ₩215,142 | ₩225,140 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,542 | ₩221,478 | ₩215,142 | ₩218,257 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,331 | ₩227,225 | ₩218,805 | ₩224,766 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,878 | ₩223,202 | ₩199,878 | ₩222,173 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,849 | ₩217,080 | ₩209,849 | ₩212,937 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,496 | ₩217,588 | ₩207,443 | ₩208,179 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,127 | ₩202,364 | ₩196,577 | ₩202,191 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,584 | ₩203,033 | ₩198,555 | ₩199,611 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,161 | ₩201,482 | ₩198,595 | ₩200,373 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,830 | ₩202,364 | ₩199,210 | ₩201,348 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,556 | ₩208,138 | ₩201,830 | ₩202,043 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,983 | ₩207,363 | ₩198,983 | ₩205,225 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,380 | ₩199,023 | ₩191,939 | ₩197,846 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,810 | ₩197,793 | ₩190,308 | ₩192,781 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,486 | ₩210,932 | ₩204,022 | ₩204,195 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,245 | ₩208,927 | ₩204,650 | ₩207,938 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,577 | ₩209,889 | ₩205,211 | ₩207,443 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,320 | ₩211,320 | ₩203,206 | ₩209,087 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,929 | ₩216,706 | ₩213,726 | ₩215,543 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,859 | ₩215,035 | ₩209,609 | ₩211,253 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,835 | ₩215,824 | ₩202,752 | ₩211,627 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,370 | ₩202,685 | ₩197,405 | ₩201,268 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,198 | ₩199,972 | ₩194,010 | ₩198,742 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,374 | ₩197,846 | ₩193,195 | ₩196,510 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,331 | ₩196,029 | ₩193,409 | ₩194,732 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,625 | ₩195,975 | ₩192,594 | ₩193,088 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,668 | ₩196,483 | ₩192,941 | ₩194,358 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,217 | ₩197,298 | ₩191,217 | ₩194,946 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,691 | ₩191,003 | ₩188,236 | ₩190,655 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,348 | ₩190,348 | ₩187,474 | ₩188,691 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,719 | ₩196,817 | ₩188,477 | ₩188,811 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩196,029 | ₩198,060 | ₩194,545 | ₩196,349 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩197,004 | ₩197,820 | ₩191,805 | ₩195,106 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,548 | ₩197,552 | ₩194,131 | ₩195,708 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,569 | ₩197,151 | ₩193,155 | ₩195,213 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,962 | ₩196,269 | ₩191,417 | ₩193,569 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,498 | ₩196,149 | ₩189,453 | ₩195,935 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩194,037 | ₩194,385 | ₩187,234 | ₩190,963 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,275 | ₩198,595 | ₩192,473 | ₩194,037 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩197,018 | ₩199,009 | ₩189,800 | ₩190,762 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,800 | ₩196,416 | ₩188,143 | ₩195,120 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,676 | ₩196,042 | ₩190,254 | ₩190,535 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,863 | ₩195,227 | ₩190,722 | ₩193,396 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,536 | ₩203,260 | ₩194,625 | ₩195,294 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,957 | ₩205,679 | ₩199,357 | ₩200,653 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,713 | ₩213,218 | ₩206,160 | ₩206,227 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,061 | ₩212,482 | ₩206,468 | ₩209,355 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,214 | ₩218,444 | ₩210,411 | ₩210,919 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,859 | ₩218,711 | ₩209,863 | ₩217,134 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,917 | ₩223,576 | ₩217,775 | ₩219,633 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,367 | ₩226,624 | ₩215,624 | ₩222,480 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,180 | ₩230,126 | ₩224,980 | ₩226,250 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,965 | ₩230,901 | ₩223,844 | ₩225,408 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,859 | ₩230,955 | ₩225,381 | ₩228,121 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩230,006 | ₩231,342 | ₩223,109 | ₩228,575 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,739 | ₩230,393 | ₩221,946 | ₩226,731 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,065 | ₩228,656 | ₩223,496 | ₩224,860 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,371 | ₩233,908 | ₩225,635 | ₩227,172 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩225,020 | ₩231,061 | ₩224,846 | ₩227,974 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,216 | ₩229,524 | ₩219,486 | ₩225,207 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,558 | ₩225,154 | ₩220,542 | ₩221,077 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,149 | ₩224,338 | ₩217,989 | ₩221,972 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,886 | ₩227,840 | ₩222,026 | ₩223,216 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,517 | ₩229,217 | ₩221,491 | ₩224,913 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,873 | ₩227,185 | ₩212,523 | ₩224,512 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,951 | ₩246,446 | ₩215,851 | ₩217,254 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,673 | ₩240,952 | ₩234,710 | ₩239,937 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,865 | ₩237,865 | ₩227,626 | ₩233,040 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,583 | ₩244,735 | ₩240,685 | ₩242,169 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩240,003 | ₩242,957 | ₩236,649 | ₩241,554 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,995 | ₩241,995 | ₩237,531 | ₩238,654 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,238 | ₩244,989 | ₩239,709 | ₩240,217 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,453 | ₩245,256 | ₩238,226 | ₩243,813 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,870 | ₩244,548 | ₩238,640 | ₩238,894 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,864 | ₩243,519 | ₩238,854 | ₩240,792 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,639 | ₩245,951 | ₩241,460 | ₩243,198 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,937 | ₩244,896 | ₩237,143 | ₩244,869 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,741 | ₩252,741 | ₩241,621 | ₩241,634 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,702 | ₩253,223 | ₩247,702 | ₩251,124 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,230 | ₩250,790 | ₩243,652 | ₩249,627 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,556 | ₩245,123 | ₩240,592 | ₩241,407 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,245 | ₩242,623 | ₩234,911 | ₩242,369 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,096 | ₩238,039 | ₩232,291 | ₩236,181 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,344 | ₩241,193 | ₩235,526 | ₩237,838 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,136 | ₩245,711 | ₩236,328 | ₩239,215 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,879 | ₩248,879 | ₩243,011 | ₩243,399 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,809 | ₩248,224 | ₩245,363 | ₩245,992 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,462 | ₩251,819 | ₩247,088 | ₩247,395 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩249,026 | ₩252,033 | ₩243,893 | ₩249,574 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,456 | ₩252,528 | ₩243,011 | ₩248,504 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,777 | ₩255,829 | ₩250,189 | ₩251,405 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,422 | ₩250,469 | ₩246,152 | ₩248,371 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,848 | ₩252,848 | ₩248,424 | ₩250,242 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,890 | ₩261,577 | ₩249,988 | ₩253,396 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,799 | ₩265,974 | ₩251,619 | ₩258,583 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,734 | ₩262,552 | ₩258,529 | ₩258,596 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,658 | ₩261,029 | ₩255,228 | ₩257,192 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,462 | ₩259,705 | ₩244,842 | ₩254,613 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,208 | ₩250,710 | ₩244,682 | ₩248,932 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,335 | ₩256,471 | ₩248,745 | ₩249,320 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,940 | ₩255,361 | ₩242,503 | ₩254,666 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,534 | ₩261,055 | ₩252,648 | ₩257,500 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,377 | ₩268,260 | ₩257,259 | ₩263,261 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,339 | ₩276,908 | ₩270,144 | ₩270,412 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,721 | ₩276,360 | ₩267,404 | ₩273,807 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,641 | ₩279,166 | ₩269,730 | ₩275,905 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,670 | ₩279,621 | ₩272,002 | ₩275,477 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,295 | ₩293,295 | ₩271,120 | ₩273,112 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,387 | ₩312,836 | ₩305,217 | ₩308,398 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,390 | ₩310,751 | ₩304,014 | ₩307,396 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,302 | ₩312,301 | ₩307,142 | ₩310,898 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,901 | ₩309,762 | ₩304,776 | ₩308,078 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,887 | ₩314,213 | ₩306,781 | ₩307,423 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,983 | ₩317,527 | ₩310,951 | ₩314,493 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,739 | ₩322,032 | ₩313,812 | ₩314,266 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,793 | ₩316,645 | ₩306,019 | ₩313,852 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,336 | ₩325,948 | ₩308,572 | ₩312,836 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,109 | ₩310,096 | ₩282,027 | ₩309,187 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,275 | ₩287,440 | ₩282,080 | ₩284,406 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,303 | ₩294,618 | ₩283,350 | ₩284,620 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,397 | ₩294,524 | ₩289,752 | ₩292,132 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,253 | ₩291,410 | ₩276,253 | ₩289,338 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,268 | ₩282,214 | ₩275,264 | ₩275,959 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,430 | ₩278,699 | ₩271,494 | ₩276,654 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,494 | ₩273,152 | ₩268,166 | ₩269,810 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,600 | ₩270,171 | ₩263,702 | ₩269,008 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,098 | ₩273,098 | ₩266,763 | ₩267,498 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,423 | ₩272,724 | ₩264,410 | ₩271,361 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,378 | ₩285,275 | ₩270,438 | ₩270,853 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,929 | ₩278,926 | ₩273,071 | ₩275,477 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,898 | ₩277,375 | ₩272,243 | ₩274,127 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,922 | ₩275,504 | ₩271,895 | ₩274,956 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,848 | ₩273,499 | ₩267,364 | ₩272,243 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,664 | ₩267,685 | ₩262,125 | ₩267,150 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,101 | ₩274,101 | ₩264,370 | ₩267,164 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,311 | ₩273,152 | ₩264,143 | ₩272,924 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,238 | ₩270,799 | ₩263,916 | ₩266,281 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,675 | ₩274,675 | ₩265,787 | ₩269,743 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,210 | ₩275,317 | ₩270,879 | ₩275,290 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,764 | ₩287,494 | ₩275,451 | ₩276,720 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,207 | ₩286,638 | ₩277,055 | ₩282,214 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,711 | ₩295,861 | ₩277,268 | ₩278,538 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,264 | ₩302,490 | ₩294,845 | ₩296,382 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,720 | ₩299,510 | ₩290,073 | ₩297,892 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,143 | ₩294,671 | ₩287,507 | ₩293,896 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩300,031 | ₩300,753 | ₩291,209 | ₩291,410 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,435 | ₩302,223 | ₩299,643 | ₩300,820 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,362 | ₩304,362 | ₩298,654 | ₩302,223 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,172 | ₩304,429 | ₩302,651 | ₩304,268 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,923 | ₩306,286 | ₩301,368 | ₩303,520 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,905 | ₩304,763 | ₩300,887 | ₩303,774 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,704 | ₩304,322 | ₩300,058 | ₩302,932 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,325 | ₩305,337 | ₩300,325 | ₩304,028 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,622 | ₩305,725 | ₩299,991 | ₩300,392 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,487 | ₩301,755 | ₩293,642 | ₩300,606 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,842 | ₩301,060 | ₩296,222 | ₩297,585 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,304 | ₩301,127 | ₩294,070 | ₩299,229 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,218 | ₩302,076 | ₩295,313 | ₩297,532 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,416 | ₩300,633 | ₩294,377 | ₩300,178 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,940 | ₩301,475 | ₩293,976 | ₩297,866 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,466 | ₩307,636 | ₩299,790 | ₩301,207 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,465 | ₩308,465 | ₩300,245 | ₩302,250 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,245 | ₩311,245 | ₩306,888 | ₩308,866 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,220 | ₩310,510 | ₩304,749 | ₩308,211 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,704 | ₩318,704 | ₩307,195 | ₩307,623 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,721 | ₩326,924 | ₩317,220 | ₩319,024 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,930 | ₩328,167 | ₩320,027 | ₩320,027 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,245 | ₩328,809 | ₩322,981 | ₩325,641 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,839 | ₩329,250 | ₩324,839 | ₩326,376 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,730 | ₩328,060 | ₩318,116 | ₩325,788 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,389 | ₩320,628 | ₩312,769 | ₩316,712 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,081 | ₩314,747 | ₩304,014 | ₩309,989 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,926 | ₩308,666 | ₩300,993 | ₩301,247 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,180 | ₩307,409 | ₩298,200 | ₩304,669 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,116 | ₩306,554 | ₩299,670 | ₩305,872 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,269 | ₩306,393 | ₩296,329 | ₩302,744 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,683 | ₩304,723 | ₩298,748 | ₩300,793 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,217 | ₩307,864 | ₩299,430 | ₩304,175 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,871 | ₩309,254 | ₩299,510 | ₩305,311 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,176 | ₩302,384 | ₩296,075 | ₩299,951 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩292,051 | ₩299,590 | ₩290,394 | ₩297,585 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,520 | ₩307,102 | ₩301,140 | ₩306,393 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,250 | ₩305,097 | ₩299,737 | ₩302,597 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,318 | ₩304,856 | ₩295,727 | ₩304,683 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,150 | ₩303,252 | ₩293,522 | ₩299,657 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,364 | ₩295,072 | ₩288,830 | ₩294,992 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,089 | ₩294,244 | ₩288,229 | ₩290,060 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,737 | ₩303,627 | ₩291,597 | ₩292,305 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,116 | ₩303,707 | ₩290,982 | ₩301,140 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,190 | ₩303,038 | ₩282,896 | ₩293,148 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,602 | ₩286,411 | ₩280,730 | ₩286,077 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,176 | ₩286,170 | ₩268,260 | ₩281,599 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,151 | ₩282,214 | ₩276,961 | ₩278,859 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,934 | ₩282,214 | ₩276,934 | ₩281,225 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,335 | ₩278,886 | ₩275,705 | ₩276,413 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,675 | ₩278,231 | ₩273,513 | ₩277,001 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,764 | ₩274,421 | ₩269,783 | ₩273,419 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,114 | ₩275,010 | ₩272,283 | ₩272,991 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,417 | ₩274,716 | ₩270,398 | ₩274,007 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,114 | ₩273,205 | ₩261,657 | ₩272,417 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,279 | ₩267,017 | ₩261,951 | ₩264,330 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,759 | ₩271,240 | ₩261,911 | ₩262,125 | -3.19% | 72.1만 |
|---|