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 | ₩233,913 | ₩238,342 | ₩233,152 | ₩236,635 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,351 | ₩236,434 | ₩231,351 | ₩234,460 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,606 | ₩237,675 | ₩232,418 | ₩232,992 | -0.69% | 54만 |
| 2026.10.06 | ₩232,445 | ₩237,649 | ₩232,445 | ₩236,274 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,059 | ₩237,835 | ₩234,059 | ₩234,900 | +0.36% | 58만 |
| 2026.10.02 | ₩234,113 | ₩235,807 | ₩231,498 | ₩234,460 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,378 | ₩237,035 | ₩231,538 | ₩233,592 | +0.52% | 64.9만 |
| 2026.09.30 | ₩234,646 | ₩234,793 | ₩231,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,512 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩235,834 | ₩237,395 | ₩233,085 | ₩234,473 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩237,849 | ₩244,787 | ₩236,661 | ₩236,808 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,154 | ₩240,717 | ₩235,554 | ₩238,649 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,519 | ₩246,682 | ₩235,727 | ₩236,154 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,517 | ₩248,256 | ₩238,956 | ₩242,025 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,154 | ₩242,279 | ₩235,100 | ₩239,223 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩235,647 | ₩240,197 | ₩232,458 | ₩233,152 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩241,651 | ₩242,999 | ₩235,647 | ₩235,754 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,226 | ₩244,013 | ₩240,437 | ₩241,171 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,194 | ₩243,092 | ₩233,993 | ₩241,785 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩228,989 | ₩237,555 | ₩225,547 | ₩235,967 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩235,994 | ₩238,036 | ₩227,054 | ₩231,164 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,311 | ₩236,168 | ₩231,297 | ₩233,272 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,061 | ₩237,342 | ₩229,043 | ₩230,457 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,349 | ₩236,261 | ₩226,574 | ₩234,540 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,426 | ₩232,445 | ₩224,159 | ₩229,349 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,092 | ₩227,495 | ₩223,092 | ₩226,361 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,400 | ₩228,709 | ₩222,064 | ₩225,774 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,014 | ₩228,896 | ₩223,145 | ₩223,479 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩228,776 | ₩232,645 | ₩225,226 | ₩227,828 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,282 | ₩230,737 | ₩226,174 | ₩227,268 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,098 | ₩232,565 | ₩226,267 | ₩229,043 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,607 | ₩238,222 | ₩230,203 | ₩230,270 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,060 | ₩240,090 | ₩234,833 | ₩238,422 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,206 | ₩236,141 | ₩232,952 | ₩234,513 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,595 | ₩239,463 | ₩234,273 | ₩235,367 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,004 | ₩237,062 | ₩229,963 | ₩236,514 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩228,736 | ₩233,926 | ₩227,495 | ₩230,657 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,604 | ₩239,236 | ₩229,936 | ₩229,936 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,429 | ₩235,167 | ₩228,696 | ₩230,951 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩225,760 | ₩228,749 | ₩225,480 | ₩227,535 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,415 | ₩229,936 | ₩226,094 | ₩226,854 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,043 | ₩231,778 | ₩226,307 | ₩228,442 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩221,744 | ₩230,177 | ₩220,023 | ₩230,097 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩228,869 | ₩233,472 | ₩225,080 | ₩225,120 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩230,710 | ₩232,672 | ₩228,522 | ₩230,484 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩224,799 | ₩231,738 | ₩224,159 | ₩231,551 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,351 | ₩233,499 | ₩224,826 | ₩226,454 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩224,826 | ₩230,897 | ₩222,158 | ₩229,043 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,012 | ₩224,132 | ₩217,808 | ₩223,986 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,160 | ₩234,873 | ₩224,946 | ₩225,547 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩215,980 | ₩225,907 | ₩214,766 | ₩224,746 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,156 | ₩221,090 | ₩214,766 | ₩217,875 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩220,943 | ₩226,828 | ₩218,422 | ₩224,373 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,528 | ₩222,811 | ₩199,528 | ₩221,784 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,482 | ₩216,700 | ₩209,482 | ₩212,564 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,124 | ₩217,207 | ₩207,080 | ₩207,814 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩197,780 | ₩202,010 | ₩196,233 | ₩201,837 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,235 | ₩202,677 | ₩198,207 | ₩199,261 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩200,809 | ₩201,129 | ₩198,247 | ₩200,022 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,476 | ₩202,010 | ₩198,861 | ₩200,996 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,198 | ₩207,774 | ₩201,476 | ₩201,690 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,634 | ₩207,000 | ₩198,634 | ₩204,865 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,043 | ₩198,674 | ₩191,603 | ₩197,500 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,471 | ₩197,447 | ₩189,975 | ₩192,443 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,121 | ₩210,563 | ₩203,664 | ₩203,838 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩207,881 | ₩208,561 | ₩204,292 | ₩207,574 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,214 | ₩209,522 | ₩204,852 | ₩207,080 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩210,950 | ₩210,950 | ₩202,851 | ₩208,721 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,552 | ₩216,327 | ₩213,351 | ₩215,166 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,485 | ₩214,659 | ₩209,242 | ₩210,883 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,478 | ₩215,446 | ₩202,397 | ₩211,257 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,021 | ₩202,330 | ₩197,060 | ₩200,916 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩193,858 | ₩199,622 | ₩193,671 | ₩198,394 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,032 | ₩197,500 | ₩192,857 | ₩196,166 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩193,991 | ₩195,686 | ₩193,070 | ₩194,391 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,285 | ₩195,632 | ₩192,256 | ₩192,750 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,325 | ₩196,139 | ₩192,603 | ₩194,018 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩190,882 | ₩196,953 | ₩190,882 | ₩194,605 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,360 | ₩190,669 | ₩187,907 | ₩190,322 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,015 | ₩190,015 | ₩187,146 | ₩188,360 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,378 | ₩196,473 | ₩188,147 | ₩188,480 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,686 | ₩197,714 | ₩194,204 | ₩196,006 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,660 | ₩197,473 | ₩191,469 | ₩194,765 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,205 | ₩197,207 | ₩193,791 | ₩195,365 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,230 | ₩196,806 | ₩192,817 | ₩194,872 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,619 | ₩195,926 | ₩191,082 | ₩193,230 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,162 | ₩195,806 | ₩189,121 | ₩195,592 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,697 | ₩194,044 | ₩186,906 | ₩190,629 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩192,937 | ₩198,247 | ₩192,136 | ₩193,697 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,673 | ₩198,661 | ₩189,468 | ₩190,428 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,468 | ₩196,072 | ₩187,813 | ₩194,778 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,337 | ₩195,699 | ₩189,921 | ₩190,202 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,524 | ₩194,885 | ₩190,388 | ₩193,057 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,183 | ₩202,904 | ₩194,285 | ₩194,952 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,598 | ₩205,319 | ₩199,008 | ₩200,302 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,348 | ₩212,844 | ₩205,799 | ₩205,866 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩208,695 | ₩212,110 | ₩206,106 | ₩208,988 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩216,834 | ₩218,061 | ₩210,042 | ₩210,549 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,485 | ₩218,328 | ₩209,495 | ₩216,754 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,530 | ₩223,185 | ₩217,394 | ₩219,249 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩224,973 | ₩226,227 | ₩215,246 | ₩222,091 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩224,786 | ₩229,723 | ₩224,586 | ₩225,854 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,563 | ₩230,497 | ₩223,452 | ₩225,013 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,456 | ₩230,550 | ₩224,986 | ₩227,722 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,603 | ₩230,937 | ₩222,718 | ₩228,175 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,346 | ₩229,990 | ₩221,557 | ₩226,334 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩226,667 | ₩228,255 | ₩223,105 | ₩224,466 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩231,965 | ₩233,499 | ₩225,240 | ₩226,774 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,626 | ₩230,657 | ₩224,453 | ₩227,575 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩222,825 | ₩229,123 | ₩219,102 | ₩224,813 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,170 | ₩224,759 | ₩220,156 | ₩220,690 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩222,758 | ₩223,946 | ₩217,608 | ₩221,584 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,493 | ₩227,441 | ₩221,637 | ₩222,825 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,120 | ₩228,816 | ₩221,104 | ₩224,519 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,498 | ₩226,788 | ₩212,151 | ₩224,119 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,521 | ₩246,015 | ₩215,473 | ₩216,874 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,260 | ₩240,531 | ₩234,300 | ₩239,517 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,448 | ₩237,448 | ₩227,228 | ₩232,632 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,158 | ₩244,307 | ₩240,264 | ₩241,745 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,583 | ₩242,532 | ₩236,234 | ₩241,131 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,571 | ₩241,571 | ₩237,115 | ₩238,236 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩242,812 | ₩244,560 | ₩239,290 | ₩239,797 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,036 | ₩244,827 | ₩237,809 | ₩243,386 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,450 | ₩244,120 | ₩238,222 | ₩238,476 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,439 | ₩243,092 | ₩238,436 | ₩240,371 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,213 | ₩245,521 | ₩241,038 | ₩242,772 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,517 | ₩244,467 | ₩236,728 | ₩244,440 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,299 | ₩252,299 | ₩241,198 | ₩241,211 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,269 | ₩252,779 | ₩247,269 | ₩250,685 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩244,800 | ₩250,351 | ₩243,226 | ₩249,190 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,132 | ₩244,694 | ₩240,170 | ₩240,984 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩234,833 | ₩242,199 | ₩234,500 | ₩241,945 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩233,686 | ₩237,622 | ₩231,885 | ₩235,767 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩236,928 | ₩240,771 | ₩235,113 | ₩237,422 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩244,707 | ₩245,281 | ₩235,914 | ₩238,796 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,443 | ₩248,443 | ₩242,585 | ₩242,972 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,376 | ₩247,789 | ₩244,934 | ₩245,561 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,029 | ₩251,378 | ₩246,655 | ₩246,962 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,590 | ₩251,592 | ₩243,466 | ₩249,137 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,017 | ₩252,086 | ₩242,585 | ₩248,069 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,338 | ₩255,381 | ₩249,751 | ₩250,965 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩246,989 | ₩250,031 | ₩245,721 | ₩247,936 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,406 | ₩252,406 | ₩247,989 | ₩249,804 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,437 | ₩261,119 | ₩249,550 | ₩252,953 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,344 | ₩265,508 | ₩251,178 | ₩258,130 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,278 | ₩262,093 | ₩258,076 | ₩258,143 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,208 | ₩260,572 | ₩254,781 | ₩256,742 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,029 | ₩259,251 | ₩244,413 | ₩254,167 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩246,775 | ₩250,271 | ₩244,253 | ₩248,496 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩254,888 | ₩256,022 | ₩248,310 | ₩248,883 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,498 | ₩254,914 | ₩242,078 | ₩254,220 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,078 | ₩260,598 | ₩252,206 | ₩257,049 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩266,909 | ₩267,790 | ₩256,809 | ₩262,800 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩272,860 | ₩276,423 | ₩269,671 | ₩269,938 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,246 | ₩275,876 | ₩266,936 | ₩273,327 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,166 | ₩278,678 | ₩269,258 | ₩275,422 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,193 | ₩279,131 | ₩271,526 | ₩274,995 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩292,781 | ₩292,781 | ₩270,645 | ₩272,633 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩308,846 | ₩312,288 | ₩304,683 | ₩307,858 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩309,847 | ₩310,207 | ₩303,482 | ₩306,858 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩306,764 | ₩311,755 | ₩306,604 | ₩310,354 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,364 | ₩309,219 | ₩304,243 | ₩307,538 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,341 | ₩313,663 | ₩306,244 | ₩306,884 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,435 | ₩316,972 | ₩310,407 | ₩313,943 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,184 | ₩321,468 | ₩313,262 | ₩313,716 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,248 | ₩316,091 | ₩305,483 | ₩313,302 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩309,793 | ₩325,378 | ₩308,032 | ₩312,288 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩282,614 | ₩309,553 | ₩281,533 | ₩308,646 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩284,775 | ₩286,937 | ₩281,586 | ₩283,908 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩290,793 | ₩294,102 | ₩282,854 | ₩284,122 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩290,886 | ₩294,009 | ₩289,245 | ₩291,620 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩275,769 | ₩290,900 | ₩275,769 | ₩288,832 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩276,783 | ₩281,720 | ₩274,782 | ₩275,475 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩271,953 | ₩278,211 | ₩271,019 | ₩276,169 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,019 | ₩272,673 | ₩267,697 | ₩269,338 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,135 | ₩269,698 | ₩263,240 | ₩268,537 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩272,620 | ₩272,620 | ₩266,296 | ₩267,029 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩268,951 | ₩272,246 | ₩263,947 | ₩270,886 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩277,891 | ₩284,775 | ₩269,965 | ₩270,378 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,448 | ₩278,438 | ₩272,593 | ₩274,995 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,420 | ₩276,890 | ₩271,766 | ₩273,647 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,446 | ₩275,022 | ₩271,419 | ₩274,475 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,377 | ₩273,020 | ₩266,896 | ₩271,766 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,201 | ₩267,216 | ₩261,666 | ₩266,683 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩273,621 | ₩273,621 | ₩263,907 | ₩266,696 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩266,843 | ₩272,673 | ₩263,680 | ₩272,447 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩269,765 | ₩270,325 | ₩263,454 | ₩265,815 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,195 | ₩274,195 | ₩265,322 | ₩269,271 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩274,728 | ₩274,835 | ₩270,405 | ₩274,808 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,268 | ₩286,990 | ₩274,968 | ₩276,236 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩278,718 | ₩286,136 | ₩276,570 | ₩281,720 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,195 | ₩295,343 | ₩276,783 | ₩278,051 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩296,744 | ₩301,961 | ₩294,329 | ₩295,863 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,207 | ₩298,985 | ₩289,565 | ₩297,371 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩290,633 | ₩294,155 | ₩287,004 | ₩293,381 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,506 | ₩300,226 | ₩290,700 | ₩290,900 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩300,907 | ₩301,694 | ₩299,119 | ₩300,293 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩303,829 | ₩303,829 | ₩298,132 | ₩301,694 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩302,641 | ₩303,896 | ₩302,121 | ₩303,735 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,389 | ₩305,750 | ₩300,840 | ₩302,988 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,375 | ₩304,229 | ₩300,360 | ₩303,242 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,174 | ₩303,789 | ₩299,533 | ₩302,401 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩299,799 | ₩304,803 | ₩299,799 | ₩303,495 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,094 | ₩305,190 | ₩299,466 | ₩299,866 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩294,969 | ₩301,227 | ₩293,128 | ₩300,080 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,318 | ₩300,533 | ₩295,703 | ₩297,064 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩296,784 | ₩300,600 | ₩293,555 | ₩298,705 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩299,693 | ₩301,547 | ₩294,796 | ₩297,011 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩298,892 | ₩300,106 | ₩293,862 | ₩299,653 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,413 | ₩300,947 | ₩293,462 | ₩297,344 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩302,935 | ₩307,098 | ₩299,266 | ₩300,680 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩307,925 | ₩307,925 | ₩299,719 | ₩301,721 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩310,700 | ₩310,700 | ₩306,351 | ₩308,325 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩305,684 | ₩309,967 | ₩304,216 | ₩307,672 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,146 | ₩318,146 | ₩306,658 | ₩307,085 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,151 | ₩326,352 | ₩316,665 | ₩318,466 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,363 | ₩327,592 | ₩319,467 | ₩319,467 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩326,672 | ₩328,233 | ₩322,415 | ₩325,071 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,270 | ₩328,673 | ₩324,270 | ₩325,804 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,172 | ₩327,486 | ₩317,559 | ₩325,217 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩314,837 | ₩320,067 | ₩312,222 | ₩316,158 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩303,549 | ₩314,196 | ₩303,482 | ₩309,446 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,390 | ₩308,125 | ₩300,467 | ₩300,720 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩305,644 | ₩306,871 | ₩297,678 | ₩304,136 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩301,587 | ₩306,017 | ₩299,146 | ₩305,337 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩298,745 | ₩305,857 | ₩295,810 | ₩302,214 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,149 | ₩304,189 | ₩298,225 | ₩300,266 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩304,683 | ₩307,325 | ₩298,905 | ₩303,642 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,346 | ₩308,712 | ₩298,985 | ₩304,776 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩298,652 | ₩301,854 | ₩295,556 | ₩299,426 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,540 | ₩299,066 | ₩289,886 | ₩297,064 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩302,988 | ₩306,564 | ₩300,613 | ₩305,857 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩301,721 | ₩304,563 | ₩299,212 | ₩302,068 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩296,797 | ₩304,323 | ₩295,209 | ₩304,149 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩293,635 | ₩302,721 | ₩293,008 | ₩299,132 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩293,848 | ₩294,556 | ₩288,325 | ₩294,476 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩290,579 | ₩293,728 | ₩287,724 | ₩289,552 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,212 | ₩303,095 | ₩291,087 | ₩291,794 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩290,606 | ₩303,175 | ₩290,473 | ₩300,613 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩293,675 | ₩302,508 | ₩282,400 | ₩292,634 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,107 | ₩285,910 | ₩280,239 | ₩285,576 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩282,681 | ₩285,669 | ₩267,790 | ₩281,106 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩277,664 | ₩281,720 | ₩276,476 | ₩278,371 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,449 | ₩281,720 | ₩276,449 | ₩280,733 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩276,850 | ₩278,398 | ₩275,222 | ₩275,929 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,195 | ₩277,744 | ₩273,034 | ₩276,516 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,287 | ₩273,941 | ₩269,311 | ₩272,940 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩273,634 | ₩274,528 | ₩271,806 | ₩272,513 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩271,940 | ₩274,235 | ₩269,925 | ₩273,527 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩262,653 | ₩272,727 | ₩261,199 | ₩271,940 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩264,815 | ₩266,549 | ₩261,492 | ₩263,867 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,285 | ₩270,765 | ₩261,452 | ₩261,666 | -3.19% | 72.1만 |
|---|