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 | ₩233,955 | ₩238,385 | ₩233,194 | ₩236,677 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,392 | ₩236,477 | ₩231,392 | ₩234,502 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,649 | ₩237,718 | ₩232,460 | ₩233,034 | -0.69% | 54만 |
| 2026.10.06 | ₩232,487 | ₩237,691 | ₩232,487 | ₩236,317 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,101 | ₩237,878 | ₩234,101 | ₩234,942 | +0.36% | 58만 |
| 2026.10.02 | ₩234,155 | ₩235,850 | ₩231,539 | ₩234,502 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,420 | ₩237,077 | ₩231,579 | ₩233,634 | +0.52% | 64.9만 |
| 2026.09.30 | ₩234,689 | ₩234,835 | ₩231,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,553 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩235,876 | ₩237,438 | ₩233,127 | ₩234,515 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩237,892 | ₩244,831 | ₩236,704 | ₩236,851 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,197 | ₩240,761 | ₩235,596 | ₩238,692 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,563 | ₩246,726 | ₩235,770 | ₩236,197 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,560 | ₩248,301 | ₩238,999 | ₩242,069 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,196 | ₩242,322 | ₩235,142 | ₩239,266 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩235,690 | ₩240,240 | ₩232,500 | ₩233,194 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩241,695 | ₩243,043 | ₩235,690 | ₩235,796 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,270 | ₩244,057 | ₩240,480 | ₩241,214 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,236 | ₩243,136 | ₩234,035 | ₩241,828 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,030 | ₩237,598 | ₩225,587 | ₩236,010 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,037 | ₩238,078 | ₩227,095 | ₩231,206 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,353 | ₩236,210 | ₩231,339 | ₩233,314 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,103 | ₩237,384 | ₩229,084 | ₩230,498 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,390 | ₩236,303 | ₩226,615 | ₩234,582 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,466 | ₩232,487 | ₩224,199 | ₩229,391 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,132 | ₩227,536 | ₩223,132 | ₩226,401 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,440 | ₩228,750 | ₩222,104 | ₩225,814 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,055 | ₩228,937 | ₩223,185 | ₩223,519 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩228,817 | ₩232,687 | ₩225,267 | ₩227,869 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,323 | ₩230,779 | ₩226,214 | ₩227,309 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,140 | ₩232,607 | ₩226,308 | ₩229,084 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,650 | ₩238,265 | ₩230,245 | ₩230,311 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,102 | ₩240,134 | ₩234,876 | ₩238,465 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,248 | ₩236,183 | ₩232,994 | ₩234,555 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,638 | ₩239,506 | ₩234,315 | ₩235,409 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,045 | ₩237,104 | ₩230,005 | ₩236,557 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩228,777 | ₩233,968 | ₩227,536 | ₩230,698 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,646 | ₩239,279 | ₩229,978 | ₩229,978 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,471 | ₩235,209 | ₩228,737 | ₩230,992 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩225,801 | ₩228,790 | ₩225,521 | ₩227,576 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,456 | ₩229,978 | ₩226,134 | ₩226,895 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,085 | ₩231,819 | ₩226,348 | ₩228,483 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩221,784 | ₩230,218 | ₩220,062 | ₩230,138 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩228,910 | ₩233,514 | ₩225,120 | ₩225,160 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩230,752 | ₩232,714 | ₩228,563 | ₩230,525 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩224,840 | ₩231,779 | ₩224,199 | ₩231,593 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,392 | ₩233,541 | ₩224,867 | ₩226,495 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩224,867 | ₩230,939 | ₩222,198 | ₩229,084 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,052 | ₩224,173 | ₩217,847 | ₩224,026 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,200 | ₩234,916 | ₩224,987 | ₩225,587 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,019 | ₩225,948 | ₩214,804 | ₩224,787 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,196 | ₩221,130 | ₩214,804 | ₩217,914 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩220,983 | ₩226,868 | ₩218,461 | ₩224,413 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,564 | ₩222,852 | ₩199,564 | ₩221,824 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,520 | ₩216,739 | ₩209,520 | ₩212,602 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,162 | ₩217,247 | ₩207,117 | ₩207,851 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩197,816 | ₩202,046 | ₩196,268 | ₩201,873 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,271 | ₩202,714 | ₩198,243 | ₩199,297 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩200,845 | ₩201,166 | ₩198,283 | ₩200,058 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,513 | ₩202,046 | ₩198,897 | ₩201,032 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,235 | ₩207,811 | ₩201,513 | ₩201,726 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,670 | ₩207,037 | ₩198,670 | ₩204,902 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,077 | ₩198,710 | ₩191,637 | ₩197,536 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,505 | ₩197,482 | ₩190,009 | ₩192,478 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,158 | ₩210,601 | ₩203,701 | ₩203,875 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩207,918 | ₩208,599 | ₩204,328 | ₩207,611 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,251 | ₩209,560 | ₩204,889 | ₩207,117 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩210,988 | ₩210,988 | ₩202,887 | ₩208,759 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,591 | ₩216,366 | ₩213,390 | ₩215,205 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,523 | ₩214,698 | ₩209,279 | ₩210,921 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,514 | ₩215,485 | ₩202,433 | ₩211,295 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,057 | ₩202,367 | ₩197,095 | ₩200,952 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩193,892 | ₩199,658 | ₩193,706 | ₩198,430 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,067 | ₩197,536 | ₩192,892 | ₩196,201 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,026 | ₩195,721 | ₩193,105 | ₩194,426 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,319 | ₩195,667 | ₩192,291 | ₩192,785 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,360 | ₩196,174 | ₩192,638 | ₩194,053 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩190,916 | ₩196,988 | ₩190,916 | ₩194,640 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,394 | ₩190,703 | ₩187,940 | ₩190,356 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,049 | ₩190,049 | ₩187,180 | ₩188,394 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,413 | ₩196,508 | ₩188,181 | ₩188,514 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,721 | ₩197,749 | ₩194,239 | ₩196,041 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,695 | ₩197,509 | ₩191,504 | ₩194,800 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,240 | ₩197,242 | ₩193,826 | ₩195,400 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,265 | ₩196,842 | ₩192,851 | ₩194,907 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,654 | ₩195,961 | ₩191,117 | ₩193,265 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,197 | ₩195,841 | ₩189,155 | ₩195,627 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,732 | ₩194,079 | ₩186,940 | ₩190,663 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩192,972 | ₩198,283 | ₩192,171 | ₩193,732 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,708 | ₩198,697 | ₩189,502 | ₩190,463 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,502 | ₩196,108 | ₩187,847 | ₩194,813 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,372 | ₩195,734 | ₩189,956 | ₩190,236 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,559 | ₩194,920 | ₩190,423 | ₩193,092 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,219 | ₩202,940 | ₩194,319 | ₩194,987 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,635 | ₩205,356 | ₩199,044 | ₩200,338 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,385 | ₩212,883 | ₩205,836 | ₩205,903 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩208,732 | ₩212,149 | ₩206,143 | ₩209,026 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩216,873 | ₩218,101 | ₩210,080 | ₩210,587 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,523 | ₩218,368 | ₩209,533 | ₩216,793 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,569 | ₩223,225 | ₩217,433 | ₩219,288 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,013 | ₩226,268 | ₩215,285 | ₩222,131 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩224,827 | ₩229,764 | ₩224,626 | ₩225,894 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,604 | ₩230,538 | ₩223,492 | ₩225,053 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,497 | ₩230,592 | ₩225,027 | ₩227,763 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,644 | ₩230,979 | ₩222,758 | ₩228,216 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,386 | ₩230,031 | ₩221,597 | ₩226,375 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩226,708 | ₩228,296 | ₩223,145 | ₩224,506 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,006 | ₩233,541 | ₩225,280 | ₩226,815 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,666 | ₩230,698 | ₩224,493 | ₩227,616 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩222,865 | ₩229,164 | ₩219,142 | ₩224,853 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,210 | ₩224,800 | ₩220,196 | ₩220,730 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩222,798 | ₩223,986 | ₩217,647 | ₩221,624 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,533 | ₩227,482 | ₩221,677 | ₩222,865 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,161 | ₩228,857 | ₩221,143 | ₩224,560 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,537 | ₩226,828 | ₩212,189 | ₩224,159 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,565 | ₩246,059 | ₩215,512 | ₩216,913 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,303 | ₩240,574 | ₩234,342 | ₩239,560 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,491 | ₩237,491 | ₩227,269 | ₩232,674 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,202 | ₩244,351 | ₩240,307 | ₩241,788 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,626 | ₩242,576 | ₩236,277 | ₩241,174 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,615 | ₩241,615 | ₩237,158 | ₩238,279 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩242,856 | ₩244,604 | ₩239,333 | ₩239,840 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,078 | ₩244,871 | ₩237,851 | ₩243,430 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,493 | ₩244,164 | ₩238,265 | ₩238,519 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,482 | ₩243,136 | ₩238,479 | ₩240,414 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,256 | ₩245,565 | ₩241,081 | ₩242,816 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,560 | ₩244,511 | ₩236,771 | ₩244,484 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,344 | ₩252,344 | ₩241,241 | ₩241,255 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,313 | ₩252,825 | ₩247,313 | ₩250,730 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩244,844 | ₩250,396 | ₩243,270 | ₩249,235 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,175 | ₩244,738 | ₩240,214 | ₩241,028 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩234,876 | ₩242,242 | ₩234,542 | ₩241,989 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩233,728 | ₩237,665 | ₩231,926 | ₩235,810 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩236,971 | ₩240,814 | ₩235,156 | ₩237,464 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩244,751 | ₩245,325 | ₩235,956 | ₩238,839 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,488 | ₩248,488 | ₩242,629 | ₩243,016 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,420 | ₩247,834 | ₩244,978 | ₩245,605 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,073 | ₩251,424 | ₩246,699 | ₩247,006 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,634 | ₩251,637 | ₩243,510 | ₩249,182 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,062 | ₩252,131 | ₩242,629 | ₩248,114 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,383 | ₩255,427 | ₩249,795 | ₩251,010 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,033 | ₩250,076 | ₩245,765 | ₩247,981 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,451 | ₩252,451 | ₩248,034 | ₩249,849 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,483 | ₩261,166 | ₩249,595 | ₩252,998 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,391 | ₩265,556 | ₩251,223 | ₩258,176 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,325 | ₩262,140 | ₩258,123 | ₩258,190 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,255 | ₩260,618 | ₩254,827 | ₩256,788 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,073 | ₩259,297 | ₩244,457 | ₩254,213 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩246,819 | ₩250,316 | ₩244,297 | ₩248,541 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩254,933 | ₩256,068 | ₩248,354 | ₩248,928 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,544 | ₩254,960 | ₩242,122 | ₩254,266 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,125 | ₩260,645 | ₩252,251 | ₩257,095 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩266,957 | ₩267,838 | ₩256,855 | ₩262,847 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩272,909 | ₩276,473 | ₩269,720 | ₩269,987 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,295 | ₩275,925 | ₩266,984 | ₩273,376 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,214 | ₩278,728 | ₩269,306 | ₩275,472 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,242 | ₩279,182 | ₩271,575 | ₩275,045 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩292,834 | ₩292,834 | ₩270,694 | ₩272,682 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩308,901 | ₩312,344 | ₩304,738 | ₩307,914 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩309,902 | ₩310,263 | ₩303,537 | ₩306,913 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩306,819 | ₩311,811 | ₩306,659 | ₩310,409 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,419 | ₩309,275 | ₩304,297 | ₩307,594 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,397 | ₩313,719 | ₩306,299 | ₩306,940 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,491 | ₩317,029 | ₩310,463 | ₩313,999 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,241 | ₩321,526 | ₩313,319 | ₩313,772 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,303 | ₩316,148 | ₩305,538 | ₩313,359 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩309,849 | ₩325,436 | ₩308,087 | ₩312,344 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩282,665 | ₩309,609 | ₩281,584 | ₩308,701 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩284,827 | ₩286,989 | ₩281,637 | ₩283,959 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩290,845 | ₩294,155 | ₩282,905 | ₩284,173 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩290,939 | ₩294,061 | ₩289,297 | ₩291,673 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩275,819 | ₩290,952 | ₩275,819 | ₩288,884 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩276,833 | ₩281,771 | ₩274,831 | ₩275,525 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,002 | ₩278,261 | ₩271,068 | ₩276,219 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,068 | ₩272,723 | ₩267,745 | ₩269,386 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,182 | ₩269,747 | ₩263,287 | ₩268,585 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩272,669 | ₩272,669 | ₩266,344 | ₩267,077 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩268,999 | ₩272,295 | ₩263,995 | ₩270,934 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩277,940 | ₩284,827 | ₩270,013 | ₩270,427 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,497 | ₩278,488 | ₩272,642 | ₩275,045 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,469 | ₩276,940 | ₩271,815 | ₩273,697 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,495 | ₩275,071 | ₩271,468 | ₩274,524 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,425 | ₩273,069 | ₩266,944 | ₩271,815 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,248 | ₩267,264 | ₩261,713 | ₩266,731 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩273,670 | ₩273,670 | ₩263,955 | ₩266,744 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩266,891 | ₩272,723 | ₩263,728 | ₩272,496 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩269,813 | ₩270,374 | ₩263,501 | ₩265,863 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,244 | ₩274,244 | ₩265,369 | ₩269,319 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩274,778 | ₩274,884 | ₩270,454 | ₩274,858 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,319 | ₩287,042 | ₩275,018 | ₩276,286 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩278,768 | ₩286,188 | ₩276,619 | ₩281,771 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,248 | ₩295,396 | ₩276,833 | ₩278,101 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩296,797 | ₩302,015 | ₩294,382 | ₩295,916 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,260 | ₩299,039 | ₩289,618 | ₩297,424 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩290,685 | ₩294,208 | ₩287,055 | ₩293,434 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,560 | ₩300,280 | ₩290,752 | ₩290,952 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩300,961 | ₩301,748 | ₩299,173 | ₩300,347 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩303,884 | ₩303,884 | ₩298,185 | ₩301,748 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩302,696 | ₩303,950 | ₩302,175 | ₩303,790 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,444 | ₩305,805 | ₩300,894 | ₩303,043 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,429 | ₩304,284 | ₩300,414 | ₩303,296 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,229 | ₩303,844 | ₩299,586 | ₩302,456 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩299,853 | ₩304,858 | ₩299,853 | ₩303,550 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,148 | ₩305,245 | ₩299,520 | ₩299,920 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,022 | ₩301,281 | ₩293,181 | ₩300,134 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,372 | ₩300,587 | ₩295,756 | ₩297,118 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩296,837 | ₩300,654 | ₩293,608 | ₩298,759 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩299,747 | ₩301,602 | ₩294,849 | ₩297,064 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩298,946 | ₩300,160 | ₩293,915 | ₩299,707 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,467 | ₩301,001 | ₩293,514 | ₩297,398 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩302,989 | ₩307,153 | ₩299,319 | ₩300,734 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩307,981 | ₩307,981 | ₩299,773 | ₩301,775 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩310,756 | ₩310,756 | ₩306,406 | ₩308,381 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩305,739 | ₩310,022 | ₩304,271 | ₩307,727 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,203 | ₩318,203 | ₩306,713 | ₩307,140 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,209 | ₩326,410 | ₩316,722 | ₩318,523 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,421 | ₩327,651 | ₩319,524 | ₩319,524 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩326,731 | ₩328,292 | ₩322,473 | ₩325,129 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,328 | ₩328,732 | ₩324,328 | ₩325,863 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,230 | ₩327,545 | ₩317,616 | ₩325,276 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩314,893 | ₩320,125 | ₩312,278 | ₩316,215 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩303,603 | ₩314,253 | ₩303,537 | ₩309,502 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,445 | ₩308,181 | ₩300,521 | ₩300,774 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩305,699 | ₩306,926 | ₩297,731 | ₩304,190 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩301,642 | ₩306,072 | ₩299,199 | ₩305,392 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩298,799 | ₩305,912 | ₩295,863 | ₩302,269 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,204 | ₩304,244 | ₩298,279 | ₩300,320 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩304,738 | ₩307,380 | ₩298,959 | ₩303,697 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,400 | ₩308,768 | ₩299,039 | ₩304,831 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩298,706 | ₩301,908 | ₩295,610 | ₩299,480 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,593 | ₩299,119 | ₩289,938 | ₩297,118 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,043 | ₩306,619 | ₩300,667 | ₩305,912 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩301,775 | ₩304,618 | ₩299,266 | ₩302,122 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩296,851 | ₩304,377 | ₩295,263 | ₩304,204 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩293,688 | ₩302,776 | ₩293,061 | ₩299,186 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩293,901 | ₩294,609 | ₩288,376 | ₩294,529 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩290,632 | ₩293,781 | ₩287,776 | ₩289,604 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,266 | ₩303,150 | ₩291,139 | ₩291,846 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩290,658 | ₩303,230 | ₩290,525 | ₩300,667 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩293,728 | ₩302,562 | ₩282,451 | ₩292,687 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,158 | ₩285,961 | ₩280,289 | ₩285,627 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩282,731 | ₩285,721 | ₩267,838 | ₩281,157 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩277,714 | ₩281,771 | ₩276,526 | ₩278,421 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,499 | ₩281,771 | ₩276,499 | ₩280,783 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩276,900 | ₩278,448 | ₩275,271 | ₩275,979 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,244 | ₩277,794 | ₩273,083 | ₩276,566 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,336 | ₩273,990 | ₩269,360 | ₩272,989 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩273,683 | ₩274,577 | ₩271,855 | ₩272,562 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩271,989 | ₩274,284 | ₩269,973 | ₩273,577 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩262,700 | ₩272,776 | ₩261,246 | ₩271,989 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩264,862 | ₩266,597 | ₩261,539 | ₩263,915 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,334 | ₩270,814 | ₩261,499 | ₩261,713 | -3.19% | 72.1만 |
|---|