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 | ₩234,283 | ₩238,719 | ₩233,521 | ₩237,009 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,717 | ₩236,808 | ₩231,717 | ₩234,830 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,977 | ₩238,051 | ₩232,786 | ₩233,360 | -0.69% | 54만 |
| 2026.10.06 | ₩232,813 | ₩238,024 | ₩232,813 | ₩236,648 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,430 | ₩238,212 | ₩234,430 | ₩235,271 | +0.36% | 58만 |
| 2026.10.02 | ₩234,483 | ₩236,180 | ₩231,864 | ₩234,830 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,746 | ₩237,410 | ₩231,904 | ₩233,962 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,018 | ₩235,165 | ₩232,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,879 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,207 | ₩237,771 | ₩233,454 | ₩234,844 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,225 | ₩245,174 | ₩237,035 | ₩237,182 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,528 | ₩241,098 | ₩235,926 | ₩239,027 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,905 | ₩247,072 | ₩236,100 | ₩236,528 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,895 | ₩248,649 | ₩239,334 | ₩242,408 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,525 | ₩242,662 | ₩235,472 | ₩239,601 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,020 | ₩240,577 | ₩232,826 | ₩233,521 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,034 | ₩243,383 | ₩236,020 | ₩236,127 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,611 | ₩244,399 | ₩240,817 | ₩241,552 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,565 | ₩243,477 | ₩234,363 | ₩242,167 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,351 | ₩237,931 | ₩225,903 | ₩236,341 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,367 | ₩238,412 | ₩227,413 | ₩231,530 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,679 | ₩236,541 | ₩231,663 | ₩233,641 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,434 | ₩237,717 | ₩229,405 | ₩230,821 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,710 | ₩236,635 | ₩226,932 | ₩234,911 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,781 | ₩232,813 | ₩224,514 | ₩229,712 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,444 | ₩227,854 | ₩223,444 | ₩226,719 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,756 | ₩229,071 | ₩222,415 | ₩226,131 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,373 | ₩229,258 | ₩223,498 | ₩223,832 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,137 | ₩233,013 | ₩225,583 | ₩228,189 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,643 | ₩231,102 | ₩226,531 | ₩227,627 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,465 | ₩232,933 | ₩226,625 | ₩229,405 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,980 | ₩238,599 | ₩230,567 | ₩230,634 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,432 | ₩240,470 | ₩235,205 | ₩238,800 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,577 | ₩236,514 | ₩233,320 | ₩234,884 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,971 | ₩239,842 | ₩234,643 | ₩235,739 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,369 | ₩237,436 | ₩230,327 | ₩236,888 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,097 | ₩234,296 | ₩227,854 | ₩231,022 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,971 | ₩239,615 | ₩230,300 | ₩230,300 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,792 | ₩235,539 | ₩229,057 | ₩231,316 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,117 | ₩229,111 | ₩225,837 | ₩227,895 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,777 | ₩230,300 | ₩226,451 | ₩227,213 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,407 | ₩232,144 | ₩226,665 | ₩228,803 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,095 | ₩230,541 | ₩220,371 | ₩230,460 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,231 | ₩233,842 | ₩225,436 | ₩225,476 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,075 | ₩233,040 | ₩228,884 | ₩230,848 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,155 | ₩232,104 | ₩224,514 | ₩231,917 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,717 | ₩233,868 | ₩225,182 | ₩226,812 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,182 | ₩231,262 | ₩222,509 | ₩229,405 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,364 | ₩224,487 | ₩218,152 | ₩224,340 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,516 | ₩235,245 | ₩225,302 | ₩225,903 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,321 | ₩226,264 | ₩215,105 | ₩225,102 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,504 | ₩221,440 | ₩215,105 | ₩218,219 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,293 | ₩227,186 | ₩218,767 | ₩224,727 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,844 | ₩223,164 | ₩199,844 | ₩222,135 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,813 | ₩217,043 | ₩209,813 | ₩212,900 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,459 | ₩217,551 | ₩207,408 | ₩208,143 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,093 | ₩202,329 | ₩196,543 | ₩202,156 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,550 | ₩202,998 | ₩198,521 | ₩199,576 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,127 | ₩201,447 | ₩198,561 | ₩200,338 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,795 | ₩202,329 | ₩199,176 | ₩201,314 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,521 | ₩208,103 | ₩201,795 | ₩202,009 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,948 | ₩207,328 | ₩198,948 | ₩205,189 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,347 | ₩198,988 | ₩191,906 | ₩197,812 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,777 | ₩197,759 | ₩190,275 | ₩192,748 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,450 | ₩210,896 | ₩203,987 | ₩204,160 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,210 | ₩208,891 | ₩204,615 | ₩207,902 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,541 | ₩209,853 | ₩205,176 | ₩207,408 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,283 | ₩211,283 | ₩203,171 | ₩209,051 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,892 | ₩216,669 | ₩213,689 | ₩215,506 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,822 | ₩214,998 | ₩209,573 | ₩211,216 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,799 | ₩215,787 | ₩202,717 | ₩211,591 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,336 | ₩202,650 | ₩197,371 | ₩201,234 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,164 | ₩199,937 | ₩193,977 | ₩198,708 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,340 | ₩197,812 | ₩193,162 | ₩196,476 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,298 | ₩195,995 | ₩193,376 | ₩194,699 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,592 | ₩195,941 | ₩192,560 | ₩193,055 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,634 | ₩196,449 | ₩192,908 | ₩194,324 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,184 | ₩197,265 | ₩191,184 | ₩194,912 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,658 | ₩190,970 | ₩188,204 | ₩190,623 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,315 | ₩190,315 | ₩187,442 | ₩188,658 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,685 | ₩196,783 | ₩188,444 | ₩188,778 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,995 | ₩198,026 | ₩194,512 | ₩196,316 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,971 | ₩197,786 | ₩191,772 | ₩195,073 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,514 | ₩197,518 | ₩194,097 | ₩195,674 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,536 | ₩197,118 | ₩193,122 | ₩195,180 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,928 | ₩196,236 | ₩191,384 | ₩193,536 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,465 | ₩196,115 | ₩189,420 | ₩195,901 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩194,004 | ₩194,351 | ₩187,202 | ₩190,930 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,242 | ₩198,561 | ₩192,440 | ₩194,004 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,984 | ₩198,975 | ₩189,767 | ₩190,730 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,767 | ₩196,383 | ₩188,110 | ₩195,086 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,643 | ₩196,008 | ₩190,222 | ₩190,502 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,830 | ₩195,193 | ₩190,689 | ₩193,362 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,501 | ₩203,225 | ₩194,592 | ₩195,260 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,922 | ₩205,644 | ₩199,323 | ₩200,619 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,677 | ₩213,181 | ₩206,125 | ₩206,192 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,025 | ₩212,446 | ₩206,432 | ₩209,319 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,177 | ₩218,406 | ₩210,375 | ₩210,882 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,822 | ₩218,674 | ₩209,827 | ₩217,097 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,879 | ₩223,538 | ₩217,738 | ₩219,596 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,329 | ₩226,585 | ₩215,586 | ₩222,442 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,142 | ₩230,086 | ₩224,941 | ₩226,211 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,926 | ₩230,861 | ₩223,805 | ₩225,369 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,819 | ₩230,915 | ₩225,342 | ₩228,082 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,966 | ₩231,302 | ₩223,070 | ₩228,536 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,701 | ₩230,354 | ₩221,908 | ₩226,692 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,026 | ₩228,616 | ₩223,458 | ₩224,821 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,331 | ₩233,868 | ₩225,596 | ₩227,133 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,981 | ₩231,022 | ₩224,808 | ₩227,935 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,177 | ₩229,485 | ₩219,449 | ₩225,168 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,520 | ₩225,115 | ₩220,504 | ₩221,039 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,110 | ₩224,300 | ₩217,952 | ₩221,934 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,848 | ₩227,801 | ₩221,988 | ₩223,177 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,478 | ₩229,178 | ₩221,453 | ₩224,874 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,836 | ₩227,146 | ₩212,486 | ₩224,473 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,909 | ₩246,404 | ₩215,814 | ₩217,217 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,632 | ₩240,911 | ₩234,670 | ₩239,895 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,824 | ₩237,824 | ₩227,587 | ₩233,000 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,541 | ₩244,693 | ₩240,644 | ₩242,127 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,962 | ₩242,916 | ₩236,608 | ₩241,512 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,953 | ₩241,953 | ₩237,490 | ₩238,612 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,196 | ₩244,947 | ₩239,668 | ₩240,176 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,412 | ₩245,214 | ₩238,185 | ₩243,771 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,829 | ₩244,506 | ₩238,599 | ₩238,853 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,822 | ₩243,477 | ₩238,813 | ₩240,751 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,597 | ₩245,909 | ₩241,419 | ₩243,156 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,895 | ₩244,853 | ₩237,102 | ₩244,827 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,698 | ₩252,698 | ₩241,579 | ₩241,593 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,660 | ₩253,179 | ₩247,660 | ₩251,081 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,187 | ₩250,747 | ₩243,611 | ₩249,584 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,515 | ₩245,081 | ₩240,550 | ₩241,365 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,205 | ₩242,582 | ₩234,871 | ₩242,328 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,055 | ₩237,998 | ₩232,251 | ₩236,140 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,303 | ₩241,152 | ₩235,485 | ₩237,797 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,094 | ₩245,669 | ₩236,287 | ₩239,174 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,836 | ₩248,836 | ₩242,969 | ₩243,357 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,767 | ₩248,181 | ₩245,321 | ₩245,949 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,419 | ₩251,776 | ₩247,045 | ₩247,352 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,983 | ₩251,990 | ₩243,851 | ₩249,531 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,413 | ₩252,484 | ₩242,969 | ₩248,462 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,733 | ₩255,785 | ₩250,145 | ₩251,362 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,379 | ₩250,426 | ₩246,110 | ₩248,328 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,805 | ₩252,805 | ₩248,381 | ₩250,199 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,845 | ₩261,532 | ₩249,945 | ₩253,353 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,754 | ₩265,928 | ₩251,575 | ₩258,538 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,690 | ₩262,507 | ₩258,485 | ₩258,551 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,614 | ₩260,984 | ₩255,184 | ₩257,148 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,419 | ₩259,661 | ₩244,800 | ₩254,569 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,165 | ₩250,667 | ₩244,640 | ₩248,889 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,291 | ₩256,427 | ₩248,702 | ₩249,277 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,896 | ₩255,317 | ₩242,461 | ₩254,622 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,489 | ₩261,010 | ₩252,604 | ₩257,456 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,331 | ₩268,213 | ₩257,215 | ₩263,215 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,292 | ₩276,860 | ₩270,098 | ₩270,365 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,675 | ₩276,312 | ₩267,358 | ₩273,759 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,595 | ₩279,118 | ₩269,684 | ₩275,858 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,624 | ₩279,573 | ₩271,955 | ₩275,430 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,244 | ₩293,244 | ₩271,073 | ₩273,065 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,334 | ₩312,782 | ₩305,165 | ₩308,345 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,336 | ₩310,697 | ₩303,962 | ₩307,343 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,249 | ₩312,248 | ₩307,089 | ₩310,844 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,849 | ₩309,708 | ₩304,724 | ₩308,025 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,833 | ₩314,159 | ₩306,728 | ₩307,370 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,929 | ₩317,473 | ₩310,898 | ₩314,439 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,684 | ₩321,976 | ₩313,758 | ₩314,212 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,740 | ₩316,591 | ₩305,966 | ₩313,798 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,283 | ₩325,892 | ₩308,519 | ₩312,782 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,061 | ₩310,042 | ₩281,978 | ₩309,134 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,226 | ₩287,391 | ₩282,032 | ₩284,357 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,253 | ₩294,567 | ₩283,301 | ₩284,571 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,346 | ₩294,474 | ₩289,703 | ₩292,081 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,205 | ₩291,360 | ₩276,205 | ₩289,288 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,221 | ₩282,165 | ₩275,216 | ₩275,911 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,383 | ₩278,651 | ₩271,448 | ₩276,606 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,448 | ₩273,105 | ₩268,120 | ₩269,764 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,554 | ₩270,125 | ₩263,656 | ₩268,962 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,051 | ₩273,051 | ₩266,717 | ₩267,452 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,376 | ₩272,677 | ₩264,365 | ₩271,314 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,330 | ₩285,226 | ₩270,392 | ₩270,806 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,882 | ₩278,878 | ₩273,024 | ₩275,430 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,851 | ₩277,328 | ₩272,196 | ₩274,080 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,875 | ₩275,457 | ₩271,848 | ₩274,909 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,801 | ₩273,452 | ₩267,318 | ₩272,196 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,619 | ₩267,639 | ₩262,079 | ₩267,104 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,054 | ₩274,054 | ₩264,325 | ₩267,118 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,265 | ₩273,105 | ₩264,097 | ₩272,877 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,191 | ₩270,753 | ₩263,870 | ₩266,236 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,628 | ₩274,628 | ₩265,741 | ₩269,697 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,163 | ₩275,270 | ₩270,833 | ₩275,243 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,716 | ₩287,444 | ₩275,403 | ₩276,673 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,159 | ₩286,589 | ₩277,007 | ₩282,165 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,661 | ₩295,810 | ₩277,221 | ₩278,490 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,213 | ₩302,438 | ₩294,794 | ₩296,331 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,669 | ₩299,458 | ₩290,023 | ₩297,841 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,092 | ₩294,621 | ₩287,457 | ₩293,845 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,979 | ₩300,701 | ₩291,159 | ₩291,360 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,383 | ₩302,171 | ₩299,592 | ₩300,768 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,309 | ₩304,309 | ₩298,603 | ₩302,171 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,120 | ₩304,376 | ₩302,599 | ₩304,216 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,871 | ₩306,234 | ₩301,316 | ₩303,467 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,853 | ₩304,710 | ₩300,835 | ₩303,721 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,652 | ₩304,269 | ₩300,006 | ₩302,879 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,273 | ₩305,285 | ₩300,273 | ₩303,975 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,570 | ₩305,672 | ₩299,939 | ₩300,340 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,436 | ₩301,703 | ₩293,592 | ₩300,554 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,790 | ₩301,008 | ₩296,171 | ₩297,534 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,253 | ₩301,075 | ₩294,019 | ₩299,178 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,167 | ₩302,024 | ₩295,262 | ₩297,480 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,365 | ₩300,581 | ₩294,327 | ₩300,126 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,888 | ₩301,423 | ₩293,926 | ₩297,815 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,414 | ₩307,584 | ₩299,739 | ₩301,155 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,412 | ₩308,412 | ₩300,193 | ₩302,198 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,192 | ₩311,192 | ₩306,835 | ₩308,813 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,167 | ₩310,457 | ₩304,697 | ₩308,158 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,649 | ₩318,649 | ₩307,143 | ₩307,570 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,665 | ₩326,868 | ₩317,165 | ₩318,970 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,874 | ₩328,110 | ₩319,972 | ₩319,972 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,188 | ₩328,752 | ₩322,925 | ₩325,585 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,783 | ₩329,193 | ₩324,783 | ₩326,320 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,676 | ₩328,004 | ₩318,061 | ₩325,732 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,335 | ₩320,573 | ₩312,715 | ₩316,658 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,029 | ₩314,693 | ₩303,962 | ₩309,936 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,873 | ₩308,613 | ₩300,942 | ₩301,196 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,127 | ₩307,356 | ₩298,149 | ₩304,617 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,064 | ₩306,501 | ₩299,619 | ₩305,819 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,218 | ₩306,341 | ₩296,278 | ₩302,692 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,630 | ₩304,670 | ₩298,697 | ₩300,741 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,165 | ₩307,811 | ₩299,378 | ₩304,122 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,819 | ₩309,201 | ₩299,458 | ₩305,258 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,124 | ₩302,332 | ₩296,024 | ₩299,899 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩292,001 | ₩299,538 | ₩290,344 | ₩297,534 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,467 | ₩307,049 | ₩301,089 | ₩306,341 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,198 | ₩305,044 | ₩299,685 | ₩302,545 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,267 | ₩304,804 | ₩295,676 | ₩304,630 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,099 | ₩303,200 | ₩293,471 | ₩299,605 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,313 | ₩295,021 | ₩288,781 | ₩294,941 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,039 | ₩294,193 | ₩288,179 | ₩290,010 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,685 | ₩303,574 | ₩291,547 | ₩292,255 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,066 | ₩303,655 | ₩290,932 | ₩301,089 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,139 | ₩302,986 | ₩282,847 | ₩293,097 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,553 | ₩286,362 | ₩280,682 | ₩286,028 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,128 | ₩286,121 | ₩268,213 | ₩281,551 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,103 | ₩282,165 | ₩276,913 | ₩278,811 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,887 | ₩282,165 | ₩276,887 | ₩281,176 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,288 | ₩278,838 | ₩275,657 | ₩276,365 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,628 | ₩278,183 | ₩273,465 | ₩276,953 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,717 | ₩274,374 | ₩269,737 | ₩273,372 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,067 | ₩274,962 | ₩272,236 | ₩272,944 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,370 | ₩274,668 | ₩270,352 | ₩273,960 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,068 | ₩273,158 | ₩261,612 | ₩272,370 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,233 | ₩266,971 | ₩261,906 | ₩264,284 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,713 | ₩271,194 | ₩261,866 | ₩262,079 | -3.19% | 72.1만 |
|---|