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 | ₩234,006 | ₩238,437 | ₩233,245 | ₩236,729 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,443 | ₩236,528 | ₩231,443 | ₩234,553 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,700 | ₩237,770 | ₩232,511 | ₩233,085 | -0.69% | 54만 |
| 2026.10.06 | ₩232,537 | ₩237,743 | ₩232,537 | ₩236,368 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,152 | ₩237,930 | ₩234,152 | ₩234,993 | +0.36% | 58만 |
| 2026.10.02 | ₩234,206 | ₩235,901 | ₩231,590 | ₩234,553 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,471 | ₩237,129 | ₩231,630 | ₩233,685 | +0.52% | 64.9만 |
| 2026.09.30 | ₩234,740 | ₩234,887 | ₩231,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,604 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩235,928 | ₩237,489 | ₩233,178 | ₩234,566 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩237,943 | ₩244,884 | ₩236,755 | ₩236,902 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,248 | ₩240,813 | ₩235,647 | ₩238,744 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,616 | ₩246,780 | ₩235,821 | ₩236,248 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,612 | ₩248,355 | ₩239,051 | ₩242,121 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,247 | ₩242,375 | ₩235,194 | ₩239,318 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩235,741 | ₩240,293 | ₩232,551 | ₩233,245 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩241,747 | ₩243,096 | ₩235,741 | ₩235,848 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,323 | ₩244,110 | ₩240,533 | ₩241,267 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,287 | ₩243,189 | ₩234,086 | ₩241,881 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,080 | ₩237,650 | ₩225,636 | ₩236,061 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,088 | ₩238,130 | ₩227,145 | ₩231,256 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,404 | ₩236,261 | ₩231,389 | ₩233,365 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,155 | ₩237,436 | ₩229,133 | ₩230,548 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,439 | ₩236,355 | ₩226,664 | ₩234,633 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,515 | ₩232,537 | ₩224,248 | ₩229,440 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,180 | ₩227,585 | ₩223,180 | ₩226,451 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,489 | ₩228,800 | ₩222,152 | ₩225,863 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,105 | ₩228,987 | ₩223,234 | ₩223,567 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩228,867 | ₩232,737 | ₩225,316 | ₩227,919 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,373 | ₩230,829 | ₩226,264 | ₩227,358 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,190 | ₩232,657 | ₩226,357 | ₩229,133 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,701 | ₩238,317 | ₩230,295 | ₩230,362 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,153 | ₩240,186 | ₩234,927 | ₩238,517 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,299 | ₩236,235 | ₩233,044 | ₩234,606 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,690 | ₩239,558 | ₩234,366 | ₩235,460 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,096 | ₩237,156 | ₩230,055 | ₩236,608 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩228,826 | ₩234,019 | ₩227,585 | ₩230,749 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,696 | ₩239,331 | ₩230,028 | ₩230,028 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,521 | ₩235,260 | ₩228,786 | ₩231,042 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩225,850 | ₩228,840 | ₩225,570 | ₩227,625 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,506 | ₩230,028 | ₩226,184 | ₩226,944 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,135 | ₩231,870 | ₩226,397 | ₩228,533 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩221,832 | ₩230,268 | ₩220,110 | ₩230,188 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩228,960 | ₩233,565 | ₩225,169 | ₩225,209 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩230,802 | ₩232,764 | ₩228,613 | ₩230,575 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩224,889 | ₩231,830 | ₩224,248 | ₩231,643 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,443 | ₩233,592 | ₩224,915 | ₩226,544 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩224,915 | ₩230,989 | ₩222,246 | ₩229,133 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,100 | ₩224,221 | ₩217,894 | ₩224,075 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,249 | ₩234,967 | ₩225,036 | ₩225,636 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,066 | ₩225,997 | ₩214,851 | ₩224,835 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,244 | ₩221,178 | ₩214,851 | ₩217,961 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,031 | ₩226,918 | ₩218,508 | ₩224,462 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,607 | ₩222,900 | ₩199,607 | ₩221,872 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,565 | ₩216,786 | ₩209,565 | ₩212,649 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,208 | ₩217,294 | ₩207,163 | ₩207,897 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩197,859 | ₩202,090 | ₩196,311 | ₩201,917 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,314 | ₩202,758 | ₩198,286 | ₩199,341 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩200,889 | ₩201,209 | ₩198,326 | ₩200,101 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,556 | ₩202,090 | ₩198,940 | ₩201,076 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,279 | ₩207,857 | ₩201,556 | ₩201,770 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,713 | ₩207,082 | ₩198,713 | ₩204,947 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,119 | ₩198,753 | ₩191,679 | ₩197,579 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,547 | ₩197,525 | ₩190,050 | ₩192,520 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,204 | ₩210,646 | ₩203,745 | ₩203,919 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩207,963 | ₩208,644 | ₩204,373 | ₩207,656 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,296 | ₩209,605 | ₩204,933 | ₩207,163 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,033 | ₩211,033 | ₩202,931 | ₩208,804 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,637 | ₩216,413 | ₩213,436 | ₩215,251 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,570 | ₩214,744 | ₩209,325 | ₩210,967 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,559 | ₩215,532 | ₩202,477 | ₩211,340 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,100 | ₩202,411 | ₩197,138 | ₩200,996 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩193,935 | ₩199,701 | ₩193,748 | ₩198,473 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,109 | ₩197,579 | ₩192,933 | ₩196,244 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,068 | ₩195,763 | ₩193,147 | ₩194,468 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,362 | ₩195,710 | ₩192,333 | ₩192,827 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,403 | ₩196,217 | ₩192,680 | ₩194,095 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩190,958 | ₩197,031 | ₩190,958 | ₩194,682 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,435 | ₩190,744 | ₩187,981 | ₩190,397 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,090 | ₩190,090 | ₩187,220 | ₩188,435 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,455 | ₩196,551 | ₩188,222 | ₩188,555 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,763 | ₩197,792 | ₩194,282 | ₩196,084 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,738 | ₩197,552 | ₩191,545 | ₩194,842 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,283 | ₩197,285 | ₩193,868 | ₩195,443 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,307 | ₩196,884 | ₩192,893 | ₩194,949 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,696 | ₩196,003 | ₩191,158 | ₩193,307 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,238 | ₩195,883 | ₩189,196 | ₩195,670 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,774 | ₩194,121 | ₩186,980 | ₩190,704 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,014 | ₩198,326 | ₩192,213 | ₩193,774 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,751 | ₩198,740 | ₩189,543 | ₩190,504 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,543 | ₩196,150 | ₩187,888 | ₩194,856 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,414 | ₩195,777 | ₩189,997 | ₩190,277 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,601 | ₩194,962 | ₩190,464 | ₩193,134 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,263 | ₩202,985 | ₩194,362 | ₩195,029 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,680 | ₩205,401 | ₩199,087 | ₩200,382 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,431 | ₩212,929 | ₩205,881 | ₩205,948 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩208,778 | ₩212,195 | ₩206,188 | ₩209,071 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩216,920 | ₩218,148 | ₩210,126 | ₩210,633 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,570 | ₩218,415 | ₩209,579 | ₩216,840 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,617 | ₩223,274 | ₩217,481 | ₩219,336 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,062 | ₩226,317 | ₩215,332 | ₩222,179 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩224,875 | ₩229,814 | ₩224,675 | ₩225,943 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,654 | ₩230,588 | ₩223,541 | ₩225,102 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,547 | ₩230,642 | ₩225,076 | ₩227,812 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,694 | ₩231,029 | ₩222,806 | ₩228,266 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,435 | ₩230,081 | ₩221,645 | ₩226,424 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩226,758 | ₩228,346 | ₩223,194 | ₩224,555 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,057 | ₩233,592 | ₩225,329 | ₩226,864 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,715 | ₩230,749 | ₩224,542 | ₩227,665 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩222,913 | ₩229,214 | ₩219,189 | ₩224,902 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,258 | ₩224,849 | ₩220,244 | ₩220,778 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩222,847 | ₩224,035 | ₩217,694 | ₩221,672 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,582 | ₩227,532 | ₩221,725 | ₩222,913 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,210 | ₩228,907 | ₩221,191 | ₩224,608 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,583 | ₩226,878 | ₩212,235 | ₩224,208 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,618 | ₩246,112 | ₩215,558 | ₩216,960 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,354 | ₩240,626 | ₩234,393 | ₩239,612 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,543 | ₩237,543 | ₩227,318 | ₩232,724 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,255 | ₩244,404 | ₩240,359 | ₩241,841 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,678 | ₩242,628 | ₩236,328 | ₩241,227 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,667 | ₩241,667 | ₩237,209 | ₩238,330 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩242,909 | ₩244,657 | ₩239,385 | ₩239,892 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,130 | ₩244,924 | ₩237,903 | ₩243,483 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,545 | ₩244,217 | ₩238,317 | ₩238,571 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,535 | ₩243,189 | ₩238,531 | ₩240,466 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,309 | ₩245,618 | ₩241,133 | ₩242,869 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,612 | ₩244,564 | ₩236,822 | ₩244,537 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,399 | ₩252,399 | ₩241,294 | ₩241,307 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,367 | ₩252,880 | ₩247,367 | ₩250,784 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩244,898 | ₩250,450 | ₩243,323 | ₩249,289 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,228 | ₩244,791 | ₩240,266 | ₩241,080 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩234,927 | ₩242,295 | ₩234,593 | ₩242,041 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩233,779 | ₩237,716 | ₩231,977 | ₩235,861 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,022 | ₩240,866 | ₩235,207 | ₩237,516 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩244,804 | ₩245,378 | ₩236,008 | ₩238,891 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,542 | ₩248,542 | ₩242,682 | ₩243,069 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,474 | ₩247,888 | ₩245,031 | ₩245,658 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,127 | ₩251,478 | ₩246,753 | ₩247,060 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,688 | ₩251,692 | ₩243,563 | ₩249,236 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,117 | ₩252,186 | ₩242,682 | ₩248,168 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,437 | ₩255,483 | ₩249,850 | ₩251,064 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,087 | ₩250,130 | ₩245,819 | ₩248,034 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,506 | ₩252,506 | ₩248,088 | ₩249,903 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,539 | ₩261,222 | ₩249,650 | ₩253,053 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,447 | ₩265,614 | ₩251,278 | ₩258,232 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,381 | ₩262,197 | ₩258,179 | ₩258,246 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,310 | ₩260,675 | ₩254,882 | ₩256,844 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,127 | ₩259,354 | ₩244,510 | ₩254,268 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩246,873 | ₩250,370 | ₩244,350 | ₩248,595 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩254,989 | ₩256,123 | ₩248,408 | ₩248,982 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,598 | ₩255,015 | ₩242,175 | ₩254,321 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,181 | ₩260,702 | ₩252,306 | ₩257,151 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,015 | ₩267,896 | ₩256,911 | ₩262,904 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩272,969 | ₩276,533 | ₩269,778 | ₩270,045 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,354 | ₩275,985 | ₩267,042 | ₩273,436 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,273 | ₩278,788 | ₩269,365 | ₩275,531 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,301 | ₩279,242 | ₩271,634 | ₩275,104 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩292,897 | ₩292,897 | ₩270,753 | ₩272,742 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩308,968 | ₩312,412 | ₩304,804 | ₩307,981 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩309,970 | ₩310,330 | ₩303,603 | ₩306,980 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩306,886 | ₩311,878 | ₩306,726 | ₩310,477 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,486 | ₩309,342 | ₩304,363 | ₩307,660 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,465 | ₩313,787 | ₩306,366 | ₩307,006 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,559 | ₩317,097 | ₩310,530 | ₩314,067 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,310 | ₩321,596 | ₩313,387 | ₩313,841 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,371 | ₩316,216 | ₩305,605 | ₩313,427 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩309,916 | ₩325,507 | ₩308,154 | ₩312,412 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩282,726 | ₩309,676 | ₩281,645 | ₩308,768 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩284,888 | ₩287,051 | ₩281,698 | ₩284,021 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩290,908 | ₩294,219 | ₩282,966 | ₩284,234 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,002 | ₩294,125 | ₩289,360 | ₩291,736 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩275,879 | ₩291,015 | ₩275,879 | ₩288,946 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩276,893 | ₩281,832 | ₩274,891 | ₩275,585 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,061 | ₩278,321 | ₩271,127 | ₩276,279 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,127 | ₩272,782 | ₩267,803 | ₩269,445 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,240 | ₩269,805 | ₩263,345 | ₩268,644 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩272,728 | ₩272,728 | ₩266,401 | ₩267,136 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,058 | ₩272,355 | ₩264,052 | ₩270,993 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,001 | ₩284,888 | ₩270,072 | ₩270,486 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,557 | ₩278,548 | ₩272,702 | ₩275,104 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,528 | ₩277,000 | ₩271,874 | ₩273,756 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,554 | ₩275,131 | ₩271,527 | ₩274,584 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,484 | ₩273,129 | ₩267,002 | ₩271,874 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,306 | ₩267,322 | ₩261,770 | ₩266,788 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩273,729 | ₩273,729 | ₩264,012 | ₩266,802 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩266,949 | ₩272,782 | ₩263,785 | ₩272,555 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩269,872 | ₩270,433 | ₩263,558 | ₩265,921 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,303 | ₩274,303 | ₩265,427 | ₩269,378 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩274,837 | ₩274,944 | ₩270,513 | ₩274,917 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,380 | ₩287,104 | ₩275,078 | ₩276,346 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩278,828 | ₩286,250 | ₩276,679 | ₩281,832 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,312 | ₩295,460 | ₩276,893 | ₩278,161 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩296,862 | ₩302,081 | ₩294,446 | ₩295,981 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,323 | ₩299,104 | ₩289,680 | ₩297,489 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩290,748 | ₩294,272 | ₩287,118 | ₩293,498 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,625 | ₩300,346 | ₩290,815 | ₩291,015 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,026 | ₩301,814 | ₩299,238 | ₩300,412 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩303,950 | ₩303,950 | ₩298,250 | ₩301,814 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩302,762 | ₩304,016 | ₩302,241 | ₩303,856 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,510 | ₩305,872 | ₩300,960 | ₩303,109 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,495 | ₩304,350 | ₩300,479 | ₩303,362 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,294 | ₩303,910 | ₩299,652 | ₩302,521 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩299,918 | ₩304,924 | ₩299,918 | ₩303,616 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,213 | ₩305,311 | ₩299,585 | ₩299,985 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,086 | ₩301,347 | ₩293,244 | ₩300,199 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,437 | ₩300,653 | ₩295,821 | ₩297,182 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩296,902 | ₩300,719 | ₩293,672 | ₩298,824 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩299,812 | ₩301,667 | ₩294,913 | ₩297,129 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,011 | ₩300,225 | ₩293,979 | ₩299,772 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,532 | ₩301,066 | ₩293,578 | ₩297,462 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,055 | ₩307,220 | ₩299,385 | ₩300,799 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,047 | ₩308,047 | ₩299,838 | ₩301,841 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩310,824 | ₩310,824 | ₩306,472 | ₩308,448 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩305,805 | ₩310,090 | ₩304,337 | ₩307,794 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,272 | ₩318,272 | ₩306,779 | ₩307,207 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,280 | ₩326,481 | ₩316,790 | ₩318,592 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,491 | ₩327,723 | ₩319,594 | ₩319,594 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩326,802 | ₩328,363 | ₩322,543 | ₩325,200 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,399 | ₩328,804 | ₩324,399 | ₩325,934 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,299 | ₩327,616 | ₩317,685 | ₩325,347 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩314,962 | ₩320,194 | ₩312,346 | ₩316,283 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩303,669 | ₩314,321 | ₩303,603 | ₩309,569 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,511 | ₩308,248 | ₩300,586 | ₩300,839 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩305,765 | ₩306,993 | ₩297,796 | ₩304,257 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩301,707 | ₩306,139 | ₩299,264 | ₩305,458 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩298,864 | ₩305,978 | ₩295,927 | ₩302,334 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,270 | ₩304,310 | ₩298,343 | ₩300,386 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩304,804 | ₩307,447 | ₩299,024 | ₩303,763 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,465 | ₩308,835 | ₩299,104 | ₩304,897 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩298,771 | ₩301,974 | ₩295,674 | ₩299,545 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,656 | ₩299,184 | ₩290,001 | ₩297,182 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,109 | ₩306,686 | ₩300,733 | ₩305,978 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩301,841 | ₩304,684 | ₩299,331 | ₩302,188 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩296,915 | ₩304,443 | ₩295,327 | ₩304,270 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩293,752 | ₩302,842 | ₩293,124 | ₩299,251 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩293,965 | ₩294,673 | ₩288,439 | ₩294,593 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩290,695 | ₩293,845 | ₩287,838 | ₩289,667 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,331 | ₩303,215 | ₩291,202 | ₩291,910 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩290,722 | ₩303,296 | ₩290,588 | ₩300,733 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩293,792 | ₩302,628 | ₩282,513 | ₩292,751 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,219 | ₩286,023 | ₩280,350 | ₩285,689 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩282,793 | ₩285,783 | ₩267,896 | ₩281,218 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩277,774 | ₩281,832 | ₩276,586 | ₩278,481 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,559 | ₩281,832 | ₩276,559 | ₩280,844 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩276,960 | ₩278,508 | ₩275,331 | ₩276,039 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,303 | ₩277,854 | ₩273,142 | ₩276,626 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,395 | ₩274,050 | ₩269,418 | ₩273,049 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩273,743 | ₩274,637 | ₩271,914 | ₩272,622 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,048 | ₩274,343 | ₩270,032 | ₩273,636 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩262,757 | ₩272,835 | ₩261,302 | ₩272,048 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩264,920 | ₩266,655 | ₩261,596 | ₩263,972 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,392 | ₩270,873 | ₩261,556 | ₩261,770 | -3.19% | 72.1만 |
|---|