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 | ₩234,298 | ₩238,735 | ₩233,537 | ₩237,025 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,732 | ₩236,824 | ₩231,732 | ₩234,846 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,993 | ₩238,067 | ₩232,801 | ₩233,376 | -0.69% | 54만 |
| 2026.10.06 | ₩232,828 | ₩238,040 | ₩232,828 | ₩236,664 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,445 | ₩238,228 | ₩234,445 | ₩235,287 | +0.36% | 58만 |
| 2026.10.02 | ₩234,499 | ₩236,196 | ₩231,879 | ₩234,846 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,761 | ₩237,426 | ₩231,919 | ₩233,978 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,033 | ₩235,180 | ₩232,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,895 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,223 | ₩237,787 | ₩233,470 | ₩234,860 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,241 | ₩245,191 | ₩237,051 | ₩237,198 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,544 | ₩241,114 | ₩235,942 | ₩239,043 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,921 | ₩247,088 | ₩236,116 | ₩236,544 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,912 | ₩248,665 | ₩239,350 | ₩242,424 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,541 | ₩242,678 | ₩235,488 | ₩239,617 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,036 | ₩240,593 | ₩232,842 | ₩233,537 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,050 | ₩243,400 | ₩236,036 | ₩236,143 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,627 | ₩244,415 | ₩240,834 | ₩241,569 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,581 | ₩243,493 | ₩234,378 | ₩242,184 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,367 | ₩237,947 | ₩225,919 | ₩236,356 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,383 | ₩238,428 | ₩227,429 | ₩231,545 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,695 | ₩236,557 | ₩231,679 | ₩233,657 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,450 | ₩237,733 | ₩229,420 | ₩230,837 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,725 | ₩236,651 | ₩226,948 | ₩234,926 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,796 | ₩232,828 | ₩224,529 | ₩229,728 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,459 | ₩227,870 | ₩223,459 | ₩226,734 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,772 | ₩229,086 | ₩222,430 | ₩226,146 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,389 | ₩229,273 | ₩223,513 | ₩223,847 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,153 | ₩233,029 | ₩225,598 | ₩228,204 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,658 | ₩231,117 | ₩226,547 | ₩227,643 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,481 | ₩232,948 | ₩226,640 | ₩229,420 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,996 | ₩238,615 | ₩230,583 | ₩230,650 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,448 | ₩240,486 | ₩235,220 | ₩238,816 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,592 | ₩236,530 | ₩233,336 | ₩234,900 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,987 | ₩239,858 | ₩234,659 | ₩235,755 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,385 | ₩237,452 | ₩230,342 | ₩236,904 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,113 | ₩234,312 | ₩227,870 | ₩231,037 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,986 | ₩239,631 | ₩230,316 | ₩230,316 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,808 | ₩235,555 | ₩229,073 | ₩231,331 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,132 | ₩229,126 | ₩225,852 | ₩227,910 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,792 | ₩230,316 | ₩226,467 | ₩227,228 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,423 | ₩232,160 | ₩226,680 | ₩228,819 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,110 | ₩230,556 | ₩220,386 | ₩230,476 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,246 | ₩233,857 | ₩225,451 | ₩225,491 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,091 | ₩233,055 | ₩228,899 | ₩230,864 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,170 | ₩232,120 | ₩224,529 | ₩231,933 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,732 | ₩233,884 | ₩225,197 | ₩226,827 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,197 | ₩231,278 | ₩222,524 | ₩229,420 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,379 | ₩224,502 | ₩218,167 | ₩224,355 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,531 | ₩235,261 | ₩225,317 | ₩225,919 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,336 | ₩226,279 | ₩215,120 | ₩225,117 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,519 | ₩221,455 | ₩215,120 | ₩218,234 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,308 | ₩227,202 | ₩218,782 | ₩224,742 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,857 | ₩223,179 | ₩199,857 | ₩222,150 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,827 | ₩217,058 | ₩209,827 | ₩212,915 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,474 | ₩217,566 | ₩207,422 | ₩208,157 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,106 | ₩202,343 | ₩196,556 | ₩202,169 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,563 | ₩203,011 | ₩198,534 | ₩199,590 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,140 | ₩201,461 | ₩198,574 | ₩200,352 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,808 | ₩202,343 | ₩199,189 | ₩201,327 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,535 | ₩208,117 | ₩201,808 | ₩202,022 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,962 | ₩207,342 | ₩198,962 | ₩205,203 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,360 | ₩199,002 | ₩191,919 | ₩197,826 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,790 | ₩197,772 | ₩190,288 | ₩192,761 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,464 | ₩210,910 | ₩204,000 | ₩204,174 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,224 | ₩208,905 | ₩204,628 | ₩207,916 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,555 | ₩209,867 | ₩205,190 | ₩207,422 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,297 | ₩211,297 | ₩203,185 | ₩209,066 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,906 | ₩216,684 | ₩213,703 | ₩215,521 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,837 | ₩215,013 | ₩209,587 | ₩211,231 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,813 | ₩215,801 | ₩202,731 | ₩211,605 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,349 | ₩202,664 | ₩197,385 | ₩201,247 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,177 | ₩199,951 | ₩193,990 | ₩198,721 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,353 | ₩197,826 | ₩193,175 | ₩196,489 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,311 | ₩196,008 | ₩193,389 | ₩194,712 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,605 | ₩195,955 | ₩192,573 | ₩193,068 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,647 | ₩196,463 | ₩192,921 | ₩194,338 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,197 | ₩197,278 | ₩191,197 | ₩194,926 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,671 | ₩190,983 | ₩188,216 | ₩190,636 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,328 | ₩190,328 | ₩187,455 | ₩188,671 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,698 | ₩196,797 | ₩188,457 | ₩188,791 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩196,008 | ₩198,040 | ₩194,525 | ₩196,329 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,984 | ₩197,799 | ₩191,785 | ₩195,086 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,527 | ₩197,532 | ₩194,110 | ₩195,687 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,549 | ₩197,131 | ₩193,135 | ₩195,193 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,941 | ₩196,249 | ₩191,397 | ₩193,549 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,477 | ₩196,128 | ₩189,433 | ₩195,915 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩194,017 | ₩194,364 | ₩187,214 | ₩190,943 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,255 | ₩198,574 | ₩192,453 | ₩194,017 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,997 | ₩198,989 | ₩189,780 | ₩190,742 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,780 | ₩196,396 | ₩188,123 | ₩195,099 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,656 | ₩196,022 | ₩190,235 | ₩190,515 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,843 | ₩195,206 | ₩190,702 | ₩193,375 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,514 | ₩203,239 | ₩194,605 | ₩195,273 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,936 | ₩205,658 | ₩199,336 | ₩200,632 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,691 | ₩213,195 | ₩206,139 | ₩206,205 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,039 | ₩212,460 | ₩206,446 | ₩209,333 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,191 | ₩218,421 | ₩210,389 | ₩210,897 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,837 | ₩218,688 | ₩209,841 | ₩217,111 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,893 | ₩223,553 | ₩217,753 | ₩219,610 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,344 | ₩226,600 | ₩215,601 | ₩222,457 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,157 | ₩230,102 | ₩224,956 | ₩226,226 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,941 | ₩230,877 | ₩223,820 | ₩225,384 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,834 | ₩230,930 | ₩225,357 | ₩228,097 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,981 | ₩231,318 | ₩223,085 | ₩228,551 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,716 | ₩230,369 | ₩221,923 | ₩226,707 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,041 | ₩228,632 | ₩223,473 | ₩224,836 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,347 | ₩233,884 | ₩225,611 | ₩227,148 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,996 | ₩231,037 | ₩224,823 | ₩227,950 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,192 | ₩229,500 | ₩219,463 | ₩225,184 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,535 | ₩225,130 | ₩220,519 | ₩221,054 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,125 | ₩224,315 | ₩217,967 | ₩221,949 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,863 | ₩227,816 | ₩222,003 | ₩223,192 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,493 | ₩229,193 | ₩221,468 | ₩224,889 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,850 | ₩227,162 | ₩212,500 | ₩224,489 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,926 | ₩246,420 | ₩215,828 | ₩217,231 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,648 | ₩240,927 | ₩234,686 | ₩239,912 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,840 | ₩237,840 | ₩227,603 | ₩233,015 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,558 | ₩244,709 | ₩240,660 | ₩242,143 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,978 | ₩242,932 | ₩236,624 | ₩241,529 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,970 | ₩241,970 | ₩237,506 | ₩238,629 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,213 | ₩244,963 | ₩239,684 | ₩240,192 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,428 | ₩245,231 | ₩238,201 | ₩243,787 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,845 | ₩244,522 | ₩238,615 | ₩238,869 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,838 | ₩243,493 | ₩238,829 | ₩240,767 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,614 | ₩245,926 | ₩241,435 | ₩243,173 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,912 | ₩244,870 | ₩237,118 | ₩244,843 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,715 | ₩252,715 | ₩241,595 | ₩241,609 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,676 | ₩253,196 | ₩247,676 | ₩251,098 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,204 | ₩250,764 | ₩243,627 | ₩249,601 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,531 | ₩245,097 | ₩240,566 | ₩241,382 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,220 | ₩242,598 | ₩234,886 | ₩242,344 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,071 | ₩238,014 | ₩232,267 | ₩236,156 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,319 | ₩241,168 | ₩235,501 | ₩237,813 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,110 | ₩245,685 | ₩236,303 | ₩239,190 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,853 | ₩248,853 | ₩242,985 | ₩243,373 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,783 | ₩248,198 | ₩245,338 | ₩245,966 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,436 | ₩251,793 | ₩247,062 | ₩247,369 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩249,000 | ₩252,007 | ₩243,868 | ₩249,548 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,430 | ₩252,501 | ₩242,985 | ₩248,478 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,750 | ₩255,802 | ₩250,162 | ₩251,379 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,396 | ₩250,443 | ₩246,126 | ₩248,345 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,822 | ₩252,822 | ₩248,398 | ₩250,216 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,863 | ₩261,549 | ₩249,962 | ₩253,370 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,772 | ₩265,946 | ₩251,592 | ₩258,555 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,707 | ₩262,525 | ₩258,502 | ₩258,569 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,631 | ₩261,001 | ₩255,201 | ₩257,165 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,436 | ₩259,678 | ₩244,816 | ₩254,586 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,182 | ₩250,684 | ₩244,656 | ₩248,906 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,308 | ₩256,444 | ₩248,719 | ₩249,294 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,913 | ₩255,335 | ₩242,478 | ₩254,640 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,507 | ₩261,028 | ₩252,621 | ₩257,473 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,349 | ₩268,232 | ₩257,232 | ₩263,233 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,310 | ₩276,879 | ₩270,116 | ₩270,383 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,693 | ₩276,331 | ₩267,376 | ₩273,778 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,613 | ₩279,137 | ₩269,702 | ₩275,876 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,642 | ₩279,592 | ₩271,974 | ₩275,449 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,264 | ₩293,264 | ₩271,092 | ₩273,083 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,355 | ₩312,803 | ₩305,185 | ₩308,366 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,357 | ₩310,718 | ₩303,982 | ₩307,364 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,270 | ₩312,269 | ₩307,110 | ₩310,865 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,869 | ₩309,729 | ₩304,744 | ₩308,045 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,854 | ₩314,180 | ₩306,749 | ₩307,390 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,950 | ₩317,494 | ₩310,919 | ₩314,460 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,706 | ₩321,998 | ₩313,779 | ₩314,233 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,761 | ₩316,612 | ₩305,987 | ₩313,819 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,304 | ₩325,914 | ₩308,540 | ₩312,803 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,080 | ₩310,063 | ₩281,997 | ₩309,155 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,245 | ₩287,410 | ₩282,051 | ₩284,376 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,272 | ₩294,587 | ₩283,320 | ₩284,590 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,366 | ₩294,493 | ₩289,722 | ₩292,101 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,224 | ₩291,379 | ₩276,224 | ₩289,308 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,239 | ₩282,184 | ₩275,235 | ₩275,930 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,401 | ₩278,669 | ₩271,466 | ₩276,625 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,466 | ₩273,123 | ₩268,138 | ₩269,782 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,572 | ₩270,143 | ₩263,674 | ₩268,980 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,070 | ₩273,070 | ₩266,735 | ₩267,470 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,394 | ₩272,695 | ₩264,382 | ₩271,332 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,349 | ₩285,245 | ₩270,410 | ₩270,824 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,901 | ₩278,897 | ₩273,043 | ₩275,449 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,869 | ₩277,346 | ₩272,214 | ₩274,099 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,893 | ₩275,475 | ₩271,867 | ₩274,927 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,820 | ₩273,471 | ₩267,336 | ₩272,214 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,636 | ₩267,657 | ₩262,097 | ₩267,122 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,072 | ₩274,072 | ₩264,342 | ₩267,136 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,283 | ₩273,123 | ₩264,115 | ₩272,896 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,210 | ₩270,771 | ₩263,888 | ₩266,254 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,647 | ₩274,647 | ₩265,759 | ₩269,715 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,181 | ₩275,288 | ₩270,851 | ₩275,261 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,735 | ₩287,463 | ₩275,422 | ₩276,691 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,177 | ₩286,608 | ₩277,026 | ₩282,184 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,680 | ₩295,830 | ₩277,239 | ₩278,509 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,233 | ₩302,459 | ₩294,814 | ₩296,351 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,689 | ₩299,478 | ₩290,043 | ₩297,861 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,112 | ₩294,640 | ₩287,477 | ₩293,865 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩300,000 | ₩300,721 | ₩291,179 | ₩291,379 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,403 | ₩302,191 | ₩299,612 | ₩300,788 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,330 | ₩304,330 | ₩298,623 | ₩302,191 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,140 | ₩304,397 | ₩302,619 | ₩304,236 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,891 | ₩306,254 | ₩301,336 | ₩303,488 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,873 | ₩304,731 | ₩300,855 | ₩303,742 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,673 | ₩304,290 | ₩300,026 | ₩302,900 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,294 | ₩305,305 | ₩300,294 | ₩303,996 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,590 | ₩305,693 | ₩299,960 | ₩300,361 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,456 | ₩301,724 | ₩293,611 | ₩300,574 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,810 | ₩301,029 | ₩296,191 | ₩297,554 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,273 | ₩301,096 | ₩294,039 | ₩299,198 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,187 | ₩302,044 | ₩295,282 | ₩297,500 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,385 | ₩300,601 | ₩294,346 | ₩300,147 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,908 | ₩301,443 | ₩293,945 | ₩297,835 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,434 | ₩307,604 | ₩299,759 | ₩301,176 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,433 | ₩308,433 | ₩300,214 | ₩302,218 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,213 | ₩311,213 | ₩306,856 | ₩308,834 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,188 | ₩310,478 | ₩304,717 | ₩308,179 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,670 | ₩318,670 | ₩307,163 | ₩307,591 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,687 | ₩326,890 | ₩317,187 | ₩318,991 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,896 | ₩328,133 | ₩319,993 | ₩319,993 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,210 | ₩328,774 | ₩322,947 | ₩325,607 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,805 | ₩329,215 | ₩324,805 | ₩326,342 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,697 | ₩328,026 | ₩318,082 | ₩325,754 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,356 | ₩320,595 | ₩312,736 | ₩316,679 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,049 | ₩314,714 | ₩303,982 | ₩309,956 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,894 | ₩308,633 | ₩300,962 | ₩301,216 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,147 | ₩307,377 | ₩298,169 | ₩304,637 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,085 | ₩306,522 | ₩299,639 | ₩305,840 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,238 | ₩306,361 | ₩296,298 | ₩302,713 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,651 | ₩304,691 | ₩298,717 | ₩300,761 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,185 | ₩307,831 | ₩299,398 | ₩304,143 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,839 | ₩309,221 | ₩299,478 | ₩305,279 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,144 | ₩302,352 | ₩296,044 | ₩299,919 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩292,021 | ₩299,559 | ₩290,364 | ₩297,554 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,488 | ₩307,070 | ₩301,109 | ₩306,361 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,218 | ₩305,065 | ₩299,706 | ₩302,566 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,287 | ₩304,824 | ₩295,696 | ₩304,651 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,119 | ₩303,221 | ₩293,491 | ₩299,625 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,333 | ₩295,041 | ₩288,800 | ₩294,961 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,059 | ₩294,213 | ₩288,199 | ₩290,030 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,706 | ₩303,595 | ₩291,566 | ₩292,275 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,085 | ₩303,675 | ₩290,952 | ₩301,109 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,159 | ₩303,007 | ₩282,866 | ₩293,117 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,572 | ₩286,381 | ₩280,701 | ₩286,047 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,147 | ₩286,140 | ₩268,232 | ₩281,570 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,121 | ₩282,184 | ₩276,932 | ₩278,830 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,905 | ₩282,184 | ₩276,905 | ₩281,195 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,306 | ₩278,857 | ₩275,676 | ₩276,384 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,647 | ₩278,202 | ₩273,484 | ₩276,972 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,735 | ₩274,393 | ₩269,755 | ₩273,390 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,085 | ₩274,981 | ₩272,254 | ₩272,963 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,388 | ₩274,687 | ₩270,370 | ₩273,978 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,086 | ₩273,177 | ₩261,629 | ₩272,388 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,251 | ₩266,989 | ₩261,923 | ₩264,302 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,731 | ₩271,212 | ₩261,883 | ₩262,097 | -3.19% | 72.1만 |
|---|