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 | ₩234,056 | ₩238,489 | ₩233,295 | ₩236,780 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,493 | ₩236,580 | ₩231,493 | ₩234,604 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,751 | ₩237,821 | ₩232,561 | ₩233,135 | -0.69% | 54만 |
| 2026.10.06 | ₩232,588 | ₩237,795 | ₩232,588 | ₩236,420 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,203 | ₩237,982 | ₩234,203 | ₩235,044 | +0.36% | 58만 |
| 2026.10.02 | ₩234,257 | ₩235,952 | ₩231,640 | ₩234,604 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,521 | ₩237,181 | ₩231,680 | ₩233,736 | +0.52% | 64.9만 |
| 2026.09.30 | ₩234,791 | ₩234,938 | ₩231,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,655 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩235,979 | ₩237,541 | ₩233,229 | ₩234,617 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩237,995 | ₩244,937 | ₩236,807 | ₩236,954 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,299 | ₩240,865 | ₩235,699 | ₩238,796 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,669 | ₩246,833 | ₩235,872 | ₩236,299 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,664 | ₩248,409 | ₩239,103 | ₩242,174 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,298 | ₩242,427 | ₩235,245 | ₩239,370 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩235,792 | ₩240,345 | ₩232,601 | ₩233,295 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩241,800 | ₩243,148 | ₩235,792 | ₩235,899 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,375 | ₩244,163 | ₩240,585 | ₩241,319 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,338 | ₩243,242 | ₩234,136 | ₩241,933 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,130 | ₩237,701 | ₩225,685 | ₩236,112 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,139 | ₩238,182 | ₩227,194 | ₩231,306 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,454 | ₩236,313 | ₩231,440 | ₩233,416 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,206 | ₩237,488 | ₩229,183 | ₩230,598 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,489 | ₩236,406 | ₩226,713 | ₩234,684 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,564 | ₩232,588 | ₩224,297 | ₩229,490 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,229 | ₩227,635 | ₩223,229 | ₩226,500 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,538 | ₩228,849 | ₩222,201 | ₩225,912 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,154 | ₩229,036 | ₩223,282 | ₩223,616 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩228,916 | ₩232,788 | ₩225,365 | ₩227,968 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,422 | ₩230,879 | ₩226,313 | ₩227,408 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,241 | ₩232,708 | ₩226,406 | ₩229,183 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,752 | ₩238,369 | ₩230,345 | ₩230,412 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,205 | ₩240,238 | ₩234,978 | ₩238,569 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,350 | ₩236,286 | ₩233,095 | ₩234,657 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,741 | ₩239,610 | ₩234,417 | ₩235,512 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,146 | ₩237,207 | ₩230,104 | ₩236,660 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩228,876 | ₩234,070 | ₩227,635 | ₩230,799 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,747 | ₩239,383 | ₩230,078 | ₩230,078 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,570 | ₩235,311 | ₩228,836 | ₩231,092 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩225,899 | ₩228,890 | ₩225,619 | ₩227,675 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,556 | ₩230,078 | ₩226,233 | ₩226,994 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,185 | ₩231,920 | ₩226,446 | ₩228,582 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩221,880 | ₩230,318 | ₩220,158 | ₩230,238 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,010 | ₩233,616 | ₩225,218 | ₩225,258 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩230,852 | ₩232,815 | ₩228,663 | ₩230,625 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩224,938 | ₩231,880 | ₩224,297 | ₩231,693 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,493 | ₩233,642 | ₩224,964 | ₩226,593 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩224,964 | ₩231,039 | ₩222,294 | ₩229,183 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,149 | ₩224,270 | ₩217,942 | ₩224,123 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,298 | ₩235,018 | ₩225,085 | ₩225,685 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,113 | ₩226,046 | ₩214,898 | ₩224,884 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,291 | ₩221,226 | ₩214,898 | ₩218,008 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,079 | ₩226,967 | ₩218,556 | ₩224,510 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,651 | ₩222,948 | ₩199,651 | ₩221,920 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,611 | ₩216,834 | ₩209,611 | ₩212,695 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,254 | ₩217,341 | ₩207,208 | ₩207,942 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩197,902 | ₩202,134 | ₩196,353 | ₩201,961 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,357 | ₩202,802 | ₩198,329 | ₩199,384 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩200,933 | ₩201,253 | ₩198,369 | ₩200,145 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,600 | ₩202,134 | ₩198,983 | ₩201,119 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,324 | ₩207,902 | ₩201,600 | ₩201,814 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,756 | ₩207,127 | ₩198,756 | ₩204,991 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,161 | ₩198,796 | ₩191,720 | ₩197,622 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,590 | ₩197,568 | ₩190,092 | ₩192,561 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,249 | ₩210,692 | ₩203,790 | ₩203,963 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,009 | ₩208,689 | ₩204,417 | ₩207,702 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,341 | ₩209,651 | ₩204,978 | ₩207,208 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,079 | ₩211,079 | ₩202,975 | ₩208,850 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,684 | ₩216,460 | ₩213,482 | ₩215,298 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,616 | ₩214,791 | ₩209,370 | ₩211,013 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,603 | ₩215,579 | ₩202,521 | ₩211,386 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,144 | ₩202,455 | ₩197,181 | ₩201,039 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩193,977 | ₩199,744 | ₩193,790 | ₩198,516 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,152 | ₩197,622 | ₩192,975 | ₩196,286 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,110 | ₩195,806 | ₩193,189 | ₩194,511 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,404 | ₩195,752 | ₩192,375 | ₩192,869 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,445 | ₩196,260 | ₩192,722 | ₩194,137 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩190,999 | ₩197,074 | ₩190,999 | ₩194,724 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,476 | ₩190,786 | ₩188,022 | ₩190,439 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,132 | ₩190,132 | ₩187,261 | ₩188,476 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,497 | ₩196,593 | ₩188,262 | ₩188,596 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,806 | ₩197,835 | ₩194,324 | ₩196,126 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,780 | ₩197,595 | ₩191,587 | ₩194,885 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,325 | ₩197,328 | ₩193,910 | ₩195,485 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,349 | ₩196,927 | ₩192,935 | ₩194,991 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,739 | ₩196,046 | ₩191,200 | ₩193,349 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,280 | ₩195,926 | ₩189,237 | ₩195,712 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,816 | ₩194,164 | ₩187,021 | ₩190,746 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,055 | ₩198,369 | ₩192,254 | ₩193,816 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,794 | ₩198,783 | ₩189,584 | ₩190,545 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,584 | ₩196,193 | ₩187,929 | ₩194,898 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,456 | ₩195,819 | ₩190,038 | ₩190,319 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,643 | ₩195,005 | ₩190,505 | ₩193,176 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,306 | ₩203,029 | ₩194,404 | ₩195,071 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,724 | ₩205,445 | ₩199,130 | ₩200,425 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,476 | ₩212,975 | ₩205,926 | ₩205,993 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩208,823 | ₩212,241 | ₩206,233 | ₩209,117 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩216,967 | ₩218,195 | ₩210,171 | ₩210,679 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,616 | ₩218,462 | ₩209,624 | ₩216,887 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,665 | ₩223,322 | ₩217,528 | ₩219,384 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,111 | ₩226,366 | ₩215,378 | ₩222,227 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩224,924 | ₩229,864 | ₩224,724 | ₩225,992 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,704 | ₩230,639 | ₩223,589 | ₩225,151 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,597 | ₩230,692 | ₩225,125 | ₩227,862 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,744 | ₩231,079 | ₩222,855 | ₩228,315 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,484 | ₩230,131 | ₩221,693 | ₩226,473 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩226,807 | ₩228,396 | ₩223,242 | ₩224,604 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,107 | ₩233,642 | ₩225,378 | ₩226,914 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,764 | ₩230,799 | ₩224,591 | ₩227,715 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩222,962 | ₩229,263 | ₩219,237 | ₩224,951 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,306 | ₩224,898 | ₩220,291 | ₩220,826 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩222,895 | ₩224,083 | ₩217,741 | ₩221,720 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,631 | ₩227,581 | ₩221,773 | ₩222,962 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,259 | ₩228,956 | ₩221,239 | ₩224,657 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,629 | ₩226,927 | ₩212,281 | ₩224,257 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,672 | ₩246,166 | ₩215,605 | ₩217,007 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,405 | ₩240,678 | ₩234,444 | ₩239,664 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,594 | ₩237,594 | ₩227,368 | ₩232,775 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,307 | ₩244,457 | ₩240,411 | ₩241,893 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,731 | ₩242,681 | ₩236,379 | ₩241,279 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,720 | ₩241,720 | ₩237,261 | ₩238,382 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩242,961 | ₩244,710 | ₩239,437 | ₩239,944 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,182 | ₩244,978 | ₩237,955 | ₩243,536 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,597 | ₩244,270 | ₩238,369 | ₩238,622 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,588 | ₩243,242 | ₩238,582 | ₩240,518 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,362 | ₩245,672 | ₩241,186 | ₩242,921 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,664 | ₩244,617 | ₩236,873 | ₩244,590 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,454 | ₩252,454 | ₩241,346 | ₩241,359 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,421 | ₩252,935 | ₩247,421 | ₩250,839 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩244,951 | ₩250,505 | ₩243,375 | ₩249,343 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,281 | ₩244,844 | ₩240,318 | ₩241,132 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩234,978 | ₩242,347 | ₩234,644 | ₩242,094 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩233,829 | ₩237,768 | ₩232,027 | ₩235,912 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,074 | ₩240,919 | ₩235,258 | ₩237,568 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩244,857 | ₩245,431 | ₩236,059 | ₩238,943 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,596 | ₩248,596 | ₩242,735 | ₩243,122 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,528 | ₩247,941 | ₩245,084 | ₩245,712 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,180 | ₩251,533 | ₩246,807 | ₩247,114 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,742 | ₩251,746 | ₩243,616 | ₩249,290 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,171 | ₩252,240 | ₩242,735 | ₩248,222 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,491 | ₩255,538 | ₩249,904 | ₩251,119 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,140 | ₩250,184 | ₩245,872 | ₩248,088 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,561 | ₩252,561 | ₩248,142 | ₩249,957 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,596 | ₩261,279 | ₩249,704 | ₩253,108 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,503 | ₩265,672 | ₩251,333 | ₩258,288 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,438 | ₩262,254 | ₩258,235 | ₩258,302 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,366 | ₩260,732 | ₩254,937 | ₩256,900 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,180 | ₩259,410 | ₩244,564 | ₩254,323 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩246,927 | ₩250,425 | ₩244,403 | ₩248,649 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,044 | ₩256,179 | ₩248,462 | ₩249,036 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,653 | ₩255,071 | ₩242,227 | ₩254,377 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,238 | ₩260,758 | ₩252,361 | ₩257,207 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,073 | ₩267,955 | ₩256,967 | ₩262,961 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,028 | ₩276,593 | ₩269,837 | ₩270,104 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,412 | ₩276,045 | ₩267,100 | ₩273,495 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,332 | ₩278,849 | ₩269,423 | ₩275,591 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,360 | ₩279,303 | ₩271,693 | ₩275,164 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩292,961 | ₩292,961 | ₩270,812 | ₩272,801 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,036 | ₩312,480 | ₩304,870 | ₩308,048 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,037 | ₩310,397 | ₩303,668 | ₩307,046 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩306,953 | ₩311,946 | ₩306,793 | ₩310,544 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,552 | ₩309,409 | ₩304,430 | ₩307,727 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,532 | ₩313,855 | ₩306,432 | ₩307,073 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,627 | ₩317,166 | ₩310,598 | ₩314,136 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,379 | ₩321,666 | ₩313,455 | ₩313,909 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,439 | ₩316,285 | ₩305,671 | ₩313,495 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩309,984 | ₩325,577 | ₩308,221 | ₩312,480 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩282,788 | ₩309,743 | ₩281,706 | ₩308,835 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩284,950 | ₩287,113 | ₩281,759 | ₩284,083 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩290,972 | ₩294,283 | ₩283,028 | ₩284,296 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,065 | ₩294,189 | ₩289,423 | ₩291,799 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩275,938 | ₩291,079 | ₩275,938 | ₩289,009 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩276,953 | ₩281,893 | ₩274,950 | ₩275,645 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,120 | ₩278,382 | ₩271,186 | ₩276,339 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,186 | ₩272,841 | ₩267,861 | ₩269,503 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,298 | ₩269,864 | ₩263,402 | ₩268,702 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩272,788 | ₩272,788 | ₩266,459 | ₩267,194 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,116 | ₩272,414 | ₩264,109 | ₩271,052 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,061 | ₩284,950 | ₩270,131 | ₩270,545 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,617 | ₩278,609 | ₩272,761 | ₩275,164 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,587 | ₩277,060 | ₩271,933 | ₩273,816 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,613 | ₩275,191 | ₩271,586 | ₩274,643 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,542 | ₩273,188 | ₩267,060 | ₩271,933 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,363 | ₩267,380 | ₩261,826 | ₩266,846 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩273,789 | ₩273,789 | ₩264,069 | ₩266,860 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,007 | ₩272,841 | ₩263,842 | ₩272,614 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩269,931 | ₩270,491 | ₩263,615 | ₩265,979 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,363 | ₩274,363 | ₩265,485 | ₩269,437 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩274,897 | ₩275,004 | ₩270,571 | ₩274,977 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,442 | ₩287,167 | ₩275,137 | ₩276,406 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩278,889 | ₩286,312 | ₩276,740 | ₩281,893 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,376 | ₩295,524 | ₩276,953 | ₩278,221 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩296,926 | ₩302,146 | ₩294,510 | ₩296,045 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,387 | ₩299,169 | ₩289,743 | ₩297,554 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩290,811 | ₩294,336 | ₩287,180 | ₩293,562 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,690 | ₩300,411 | ₩290,878 | ₩291,079 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,092 | ₩301,879 | ₩299,303 | ₩300,478 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,016 | ₩304,016 | ₩298,315 | ₩301,879 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩302,827 | ₩304,082 | ₩302,307 | ₩303,922 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,576 | ₩305,938 | ₩301,025 | ₩303,175 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,560 | ₩304,416 | ₩300,544 | ₩303,428 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,360 | ₩303,976 | ₩299,717 | ₩302,587 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩299,984 | ₩304,990 | ₩299,984 | ₩303,682 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,279 | ₩305,377 | ₩299,650 | ₩300,050 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,151 | ₩301,412 | ₩293,308 | ₩300,264 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,502 | ₩300,718 | ₩295,885 | ₩297,247 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩296,966 | ₩300,785 | ₩293,735 | ₩298,889 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩299,877 | ₩301,733 | ₩294,977 | ₩297,193 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,076 | ₩300,291 | ₩294,042 | ₩299,837 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,598 | ₩301,132 | ₩293,642 | ₩297,527 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,121 | ₩307,287 | ₩299,450 | ₩300,865 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,114 | ₩308,114 | ₩299,904 | ₩301,906 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩310,891 | ₩310,891 | ₩306,539 | ₩308,515 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩305,871 | ₩310,157 | ₩304,403 | ₩307,861 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,341 | ₩318,341 | ₩306,846 | ₩307,273 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,351 | ₩326,552 | ₩316,859 | ₩318,662 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,561 | ₩327,794 | ₩319,663 | ₩319,663 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩326,873 | ₩328,435 | ₩322,614 | ₩325,270 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,469 | ₩328,875 | ₩324,469 | ₩326,005 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,368 | ₩327,687 | ₩317,754 | ₩325,417 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,030 | ₩320,264 | ₩312,413 | ₩316,352 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩303,735 | ₩314,389 | ₩303,668 | ₩309,636 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,578 | ₩308,315 | ₩300,651 | ₩300,905 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩305,831 | ₩307,060 | ₩297,861 | ₩304,323 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩301,773 | ₩306,205 | ₩299,329 | ₩305,524 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩298,929 | ₩306,045 | ₩295,992 | ₩302,400 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,336 | ₩304,376 | ₩298,408 | ₩300,451 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩304,870 | ₩307,514 | ₩299,089 | ₩303,829 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,530 | ₩308,902 | ₩299,169 | ₩304,964 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩298,835 | ₩302,040 | ₩295,738 | ₩299,610 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,719 | ₩299,249 | ₩290,064 | ₩297,247 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,175 | ₩306,753 | ₩300,798 | ₩306,045 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩301,906 | ₩304,750 | ₩299,396 | ₩302,253 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩296,980 | ₩304,510 | ₩295,391 | ₩304,336 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩293,815 | ₩302,907 | ₩293,188 | ₩299,316 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,029 | ₩294,737 | ₩288,502 | ₩294,657 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩290,758 | ₩293,909 | ₩287,901 | ₩289,730 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,396 | ₩303,281 | ₩291,265 | ₩291,973 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩290,785 | ₩303,361 | ₩290,651 | ₩300,798 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩293,856 | ₩302,694 | ₩282,574 | ₩292,814 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,280 | ₩286,085 | ₩280,411 | ₩285,751 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩282,854 | ₩285,845 | ₩267,955 | ₩281,279 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩277,834 | ₩281,893 | ₩276,646 | ₩278,542 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,619 | ₩281,893 | ₩276,619 | ₩280,905 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,020 | ₩278,569 | ₩275,391 | ₩276,099 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,363 | ₩277,914 | ₩273,202 | ₩276,686 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,454 | ₩274,109 | ₩269,477 | ₩273,108 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩273,802 | ₩274,697 | ₩271,973 | ₩272,681 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,107 | ₩274,403 | ₩270,091 | ₩273,696 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩262,814 | ₩272,894 | ₩261,359 | ₩272,107 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩264,977 | ₩266,713 | ₩261,653 | ₩264,029 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,451 | ₩270,932 | ₩261,613 | ₩261,826 | -3.19% | 72.1만 |
|---|