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 | ₩234,269 | ₩238,705 | ₩233,507 | ₩236,995 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,703 | ₩236,794 | ₩231,703 | ₩234,816 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,963 | ₩238,037 | ₩232,772 | ₩233,346 | -0.69% | 54만 |
| 2026.10.06 | ₩232,799 | ₩238,010 | ₩232,799 | ₩236,634 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,415 | ₩238,197 | ₩234,415 | ₩235,257 | +0.36% | 58만 |
| 2026.10.02 | ₩234,469 | ₩236,166 | ₩231,850 | ₩234,816 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,732 | ₩237,395 | ₩231,890 | ₩233,948 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,003 | ₩235,150 | ₩232,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,865 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,193 | ₩237,756 | ₩233,440 | ₩234,830 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,211 | ₩245,159 | ₩237,021 | ₩237,168 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,514 | ₩241,084 | ₩235,912 | ₩239,012 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,890 | ₩247,057 | ₩236,086 | ₩236,514 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,881 | ₩248,634 | ₩239,320 | ₩242,393 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,511 | ₩242,647 | ₩235,458 | ₩239,587 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,006 | ₩240,563 | ₩232,812 | ₩233,507 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,019 | ₩243,369 | ₩236,006 | ₩236,113 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,596 | ₩244,384 | ₩240,803 | ₩241,538 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,551 | ₩243,462 | ₩234,349 | ₩242,153 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,338 | ₩237,917 | ₩225,890 | ₩236,326 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,353 | ₩238,398 | ₩227,400 | ₩231,516 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,665 | ₩236,527 | ₩231,649 | ₩233,627 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,420 | ₩237,703 | ₩229,391 | ₩230,807 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,696 | ₩236,620 | ₩226,919 | ₩234,897 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,767 | ₩232,799 | ₩224,500 | ₩229,698 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,431 | ₩227,841 | ₩223,431 | ₩226,705 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,743 | ₩229,057 | ₩222,402 | ₩226,117 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,360 | ₩229,244 | ₩223,484 | ₩223,819 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,124 | ₩232,999 | ₩225,569 | ₩228,175 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,629 | ₩231,088 | ₩226,518 | ₩227,614 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,451 | ₩232,919 | ₩226,611 | ₩229,391 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,966 | ₩238,585 | ₩230,554 | ₩230,620 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,418 | ₩240,456 | ₩235,191 | ₩238,785 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,562 | ₩236,500 | ₩233,306 | ₩234,870 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,957 | ₩239,828 | ₩234,629 | ₩235,725 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,355 | ₩237,422 | ₩230,313 | ₩236,874 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,084 | ₩234,282 | ₩227,841 | ₩231,008 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,957 | ₩239,600 | ₩230,286 | ₩230,286 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,779 | ₩235,525 | ₩229,044 | ₩231,302 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,104 | ₩229,097 | ₩225,823 | ₩227,881 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,763 | ₩230,286 | ₩226,438 | ₩227,199 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,393 | ₩232,130 | ₩226,652 | ₩228,790 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,081 | ₩230,527 | ₩220,358 | ₩230,447 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,217 | ₩233,828 | ₩225,422 | ₩225,462 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,061 | ₩233,026 | ₩228,870 | ₩230,834 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,142 | ₩232,090 | ₩224,500 | ₩231,903 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,703 | ₩233,854 | ₩225,168 | ₩226,799 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,168 | ₩231,248 | ₩222,496 | ₩229,391 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,351 | ₩224,473 | ₩218,139 | ₩224,326 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,502 | ₩235,231 | ₩225,288 | ₩225,890 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,308 | ₩226,251 | ₩215,092 | ₩225,088 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,491 | ₩221,427 | ₩215,092 | ₩218,206 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,280 | ₩227,173 | ₩218,754 | ₩224,714 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,832 | ₩223,150 | ₩199,832 | ₩222,121 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,801 | ₩217,030 | ₩209,801 | ₩212,888 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,447 | ₩217,538 | ₩207,395 | ₩208,130 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,081 | ₩202,317 | ₩196,531 | ₩202,144 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,538 | ₩202,985 | ₩198,509 | ₩199,565 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,115 | ₩201,435 | ₩198,549 | ₩200,326 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,783 | ₩202,317 | ₩199,164 | ₩201,302 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,509 | ₩208,090 | ₩201,783 | ₩201,997 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,936 | ₩207,315 | ₩198,936 | ₩205,177 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,335 | ₩198,977 | ₩191,894 | ₩197,801 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,765 | ₩197,747 | ₩190,264 | ₩192,736 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,438 | ₩210,883 | ₩203,974 | ₩204,148 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,197 | ₩208,879 | ₩204,602 | ₩207,890 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,529 | ₩209,841 | ₩205,164 | ₩207,395 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,271 | ₩211,271 | ₩203,159 | ₩209,039 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,879 | ₩216,656 | ₩213,676 | ₩215,493 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,810 | ₩214,986 | ₩209,560 | ₩211,204 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,787 | ₩215,774 | ₩202,705 | ₩211,578 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,324 | ₩202,638 | ₩197,360 | ₩201,222 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,152 | ₩199,925 | ₩193,965 | ₩198,696 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,328 | ₩197,801 | ₩193,150 | ₩196,464 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,286 | ₩195,983 | ₩193,364 | ₩194,687 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,580 | ₩195,930 | ₩192,549 | ₩193,043 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,622 | ₩196,438 | ₩192,896 | ₩194,313 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,173 | ₩197,253 | ₩191,173 | ₩194,901 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,647 | ₩190,959 | ₩188,193 | ₩190,611 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,304 | ₩190,304 | ₩187,431 | ₩188,647 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,674 | ₩196,772 | ₩188,433 | ₩188,767 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,983 | ₩198,014 | ₩194,500 | ₩196,304 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,959 | ₩197,774 | ₩191,760 | ₩195,061 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,502 | ₩197,507 | ₩194,086 | ₩195,663 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,524 | ₩197,106 | ₩193,110 | ₩195,168 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,916 | ₩196,224 | ₩191,373 | ₩193,524 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,453 | ₩196,103 | ₩189,409 | ₩195,890 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,992 | ₩194,340 | ₩187,190 | ₩190,919 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,230 | ₩198,549 | ₩192,429 | ₩193,992 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,972 | ₩198,963 | ₩189,756 | ₩190,718 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,756 | ₩196,371 | ₩188,099 | ₩195,075 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,631 | ₩195,997 | ₩190,210 | ₩190,491 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,818 | ₩195,181 | ₩190,678 | ₩193,351 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,489 | ₩203,213 | ₩194,580 | ₩195,248 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,910 | ₩205,631 | ₩199,311 | ₩200,607 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,665 | ₩213,168 | ₩206,112 | ₩206,179 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,012 | ₩212,433 | ₩206,420 | ₩209,306 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,164 | ₩218,393 | ₩210,362 | ₩210,870 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,810 | ₩218,660 | ₩209,814 | ₩217,084 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,865 | ₩223,525 | ₩217,725 | ₩219,582 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,315 | ₩226,571 | ₩215,574 | ₩222,429 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,128 | ₩230,072 | ₩224,928 | ₩226,197 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,912 | ₩230,848 | ₩223,792 | ₩225,355 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,805 | ₩230,901 | ₩225,329 | ₩228,068 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,952 | ₩231,289 | ₩223,057 | ₩228,522 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,687 | ₩230,340 | ₩221,894 | ₩226,678 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,012 | ₩228,603 | ₩223,444 | ₩224,807 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,318 | ₩233,854 | ₩225,582 | ₩227,119 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,968 | ₩231,008 | ₩224,794 | ₩227,921 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,164 | ₩229,471 | ₩219,435 | ₩225,155 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,507 | ₩225,101 | ₩220,491 | ₩221,026 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,097 | ₩224,286 | ₩217,939 | ₩221,921 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,834 | ₩227,787 | ₩221,974 | ₩223,164 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,464 | ₩229,164 | ₩221,440 | ₩224,861 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,823 | ₩227,133 | ₩212,473 | ₩224,460 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,894 | ₩246,389 | ₩215,801 | ₩217,204 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,618 | ₩240,897 | ₩234,656 | ₩239,881 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,810 | ₩237,810 | ₩227,574 | ₩232,986 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,527 | ₩244,678 | ₩240,629 | ₩242,113 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,948 | ₩242,901 | ₩236,594 | ₩241,498 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,939 | ₩241,939 | ₩237,476 | ₩238,598 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,182 | ₩244,932 | ₩239,654 | ₩240,162 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,398 | ₩245,200 | ₩238,171 | ₩243,756 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,814 | ₩244,491 | ₩238,585 | ₩238,839 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,808 | ₩243,462 | ₩238,799 | ₩240,736 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,583 | ₩245,894 | ₩241,404 | ₩243,142 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,881 | ₩244,839 | ₩237,088 | ₩244,812 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,683 | ₩252,683 | ₩241,565 | ₩241,578 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,645 | ₩253,164 | ₩247,645 | ₩251,066 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,173 | ₩250,732 | ₩243,596 | ₩249,569 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,500 | ₩245,066 | ₩240,536 | ₩241,351 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,191 | ₩242,567 | ₩234,856 | ₩242,313 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,041 | ₩237,983 | ₩232,237 | ₩236,126 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,289 | ₩241,137 | ₩235,471 | ₩237,783 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,079 | ₩245,654 | ₩236,273 | ₩239,159 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,821 | ₩248,821 | ₩242,955 | ₩243,342 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,752 | ₩248,166 | ₩245,306 | ₩245,934 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,404 | ₩251,761 | ₩247,030 | ₩247,338 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,968 | ₩251,975 | ₩243,836 | ₩249,516 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,398 | ₩252,469 | ₩242,955 | ₩248,447 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,718 | ₩255,770 | ₩250,130 | ₩251,347 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,364 | ₩250,411 | ₩246,095 | ₩248,313 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,790 | ₩252,790 | ₩248,367 | ₩250,184 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,830 | ₩261,516 | ₩249,930 | ₩253,338 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,739 | ₩265,912 | ₩251,560 | ₩258,523 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,674 | ₩262,491 | ₩258,469 | ₩258,536 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,598 | ₩260,968 | ₩255,168 | ₩257,133 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,404 | ₩259,645 | ₩244,785 | ₩254,554 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,151 | ₩250,652 | ₩244,625 | ₩248,874 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,275 | ₩256,411 | ₩248,687 | ₩249,262 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,881 | ₩255,302 | ₩242,447 | ₩254,607 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,474 | ₩260,995 | ₩252,589 | ₩257,440 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,315 | ₩268,197 | ₩257,200 | ₩263,200 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,275 | ₩276,843 | ₩270,082 | ₩270,349 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,658 | ₩276,295 | ₩267,342 | ₩273,743 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,578 | ₩279,102 | ₩269,667 | ₩275,841 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,607 | ₩279,556 | ₩271,939 | ₩275,413 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,226 | ₩293,226 | ₩271,057 | ₩273,048 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,316 | ₩312,763 | ₩305,146 | ₩308,327 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,318 | ₩310,679 | ₩303,944 | ₩307,325 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,231 | ₩312,229 | ₩307,071 | ₩310,826 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,830 | ₩309,690 | ₩304,705 | ₩308,006 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,815 | ₩314,140 | ₩306,710 | ₩307,351 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,910 | ₩317,454 | ₩310,879 | ₩314,420 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,665 | ₩321,957 | ₩313,739 | ₩314,193 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,721 | ₩316,572 | ₩305,948 | ₩313,779 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,264 | ₩325,873 | ₩308,501 | ₩312,763 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,044 | ₩310,024 | ₩281,961 | ₩309,115 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,209 | ₩287,373 | ₩282,015 | ₩284,340 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,235 | ₩294,549 | ₩283,284 | ₩284,554 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,329 | ₩294,456 | ₩289,685 | ₩292,064 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,189 | ₩291,342 | ₩276,189 | ₩289,271 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,204 | ₩282,148 | ₩275,200 | ₩275,895 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,367 | ₩278,634 | ₩271,431 | ₩276,589 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,431 | ₩273,088 | ₩268,104 | ₩269,748 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,538 | ₩270,108 | ₩263,641 | ₩268,946 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,035 | ₩273,035 | ₩266,701 | ₩267,436 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,360 | ₩272,661 | ₩264,349 | ₩271,298 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,313 | ₩285,209 | ₩270,376 | ₩270,790 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,866 | ₩278,861 | ₩273,008 | ₩275,413 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,834 | ₩277,311 | ₩272,180 | ₩274,064 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,859 | ₩275,440 | ₩271,832 | ₩274,892 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,785 | ₩273,436 | ₩267,302 | ₩272,180 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,603 | ₩267,623 | ₩262,064 | ₩267,088 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,037 | ₩274,037 | ₩264,309 | ₩267,102 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,249 | ₩273,088 | ₩264,082 | ₩272,861 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,175 | ₩270,736 | ₩263,854 | ₩266,220 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,612 | ₩274,612 | ₩265,725 | ₩269,681 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,146 | ₩275,253 | ₩270,817 | ₩275,226 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,699 | ₩287,427 | ₩275,387 | ₩276,656 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,142 | ₩286,572 | ₩276,990 | ₩282,148 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,643 | ₩295,792 | ₩277,204 | ₩278,474 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,195 | ₩302,420 | ₩294,777 | ₩296,313 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,652 | ₩299,440 | ₩290,006 | ₩297,823 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,075 | ₩294,603 | ₩287,440 | ₩293,828 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,962 | ₩300,683 | ₩291,142 | ₩291,342 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,365 | ₩302,153 | ₩299,574 | ₩300,750 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,291 | ₩304,291 | ₩298,585 | ₩302,153 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,102 | ₩304,358 | ₩302,581 | ₩304,198 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,852 | ₩306,215 | ₩301,298 | ₩303,449 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,835 | ₩304,692 | ₩300,817 | ₩303,703 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,634 | ₩304,251 | ₩299,988 | ₩302,861 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,255 | ₩305,267 | ₩300,255 | ₩303,957 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,552 | ₩305,654 | ₩299,921 | ₩300,322 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,418 | ₩301,685 | ₩293,574 | ₩300,536 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,772 | ₩300,990 | ₩296,153 | ₩297,516 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,235 | ₩301,057 | ₩294,002 | ₩299,160 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,149 | ₩302,006 | ₩295,244 | ₩297,463 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,347 | ₩300,563 | ₩294,309 | ₩300,109 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,870 | ₩301,405 | ₩293,908 | ₩297,797 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,396 | ₩307,565 | ₩299,721 | ₩301,137 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,394 | ₩308,394 | ₩300,175 | ₩302,180 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,173 | ₩311,173 | ₩306,817 | ₩308,795 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,149 | ₩310,438 | ₩304,679 | ₩308,140 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,630 | ₩318,630 | ₩307,124 | ₩307,552 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,645 | ₩326,848 | ₩317,146 | ₩318,950 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,855 | ₩328,091 | ₩319,953 | ₩319,953 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,169 | ₩328,732 | ₩322,906 | ₩325,565 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,763 | ₩329,173 | ₩324,763 | ₩326,300 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,656 | ₩327,984 | ₩318,042 | ₩325,712 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,316 | ₩320,554 | ₩312,697 | ₩316,639 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,011 | ₩314,674 | ₩303,944 | ₩309,917 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,855 | ₩308,594 | ₩300,924 | ₩301,178 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,109 | ₩307,338 | ₩298,131 | ₩304,599 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,046 | ₩306,483 | ₩299,601 | ₩305,801 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,200 | ₩306,322 | ₩296,260 | ₩302,674 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,612 | ₩304,652 | ₩298,679 | ₩300,723 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,146 | ₩307,792 | ₩299,360 | ₩304,104 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,801 | ₩309,182 | ₩299,440 | ₩305,240 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,106 | ₩302,313 | ₩296,006 | ₩299,881 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,984 | ₩299,521 | ₩290,327 | ₩297,516 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,449 | ₩307,031 | ₩301,071 | ₩306,322 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,180 | ₩305,026 | ₩299,668 | ₩302,527 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,249 | ₩304,786 | ₩295,659 | ₩304,612 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,082 | ₩303,182 | ₩293,454 | ₩299,587 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,296 | ₩295,004 | ₩288,763 | ₩294,924 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,022 | ₩294,175 | ₩288,162 | ₩289,993 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,668 | ₩303,556 | ₩291,529 | ₩292,238 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,048 | ₩303,636 | ₩290,915 | ₩301,071 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,122 | ₩302,968 | ₩282,830 | ₩293,080 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,536 | ₩286,345 | ₩280,665 | ₩286,010 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,111 | ₩286,104 | ₩268,197 | ₩281,534 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,086 | ₩282,148 | ₩276,897 | ₩278,794 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,870 | ₩282,148 | ₩276,870 | ₩281,160 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,271 | ₩278,821 | ₩275,641 | ₩276,349 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,612 | ₩278,166 | ₩273,449 | ₩276,937 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,701 | ₩274,358 | ₩269,721 | ₩273,356 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,050 | ₩274,946 | ₩272,220 | ₩272,928 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,353 | ₩274,652 | ₩270,336 | ₩273,944 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,053 | ₩273,142 | ₩261,596 | ₩272,353 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,217 | ₩266,955 | ₩261,890 | ₩264,269 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,696 | ₩271,177 | ₩261,850 | ₩262,064 | -3.19% | 72.1만 |
|---|