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 | ₩234,544 | ₩238,986 | ₩233,781 | ₩237,273 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,975 | ₩237,072 | ₩231,975 | ₩235,092 | +1.34% | 42.9만 |
| 2026.10.07 | ₩235,239 | ₩238,317 | ₩233,045 | ₩233,621 | -0.69% | 54만 |
| 2026.10.06 | ₩233,072 | ₩238,290 | ₩233,072 | ₩236,912 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,691 | ₩238,477 | ₩234,691 | ₩235,534 | +0.36% | 58만 |
| 2026.10.02 | ₩234,744 | ₩236,444 | ₩232,122 | ₩235,092 | +0.15% | 59.8만 |
| 2026.10.01 | ₩233,005 | ₩237,674 | ₩232,162 | ₩234,223 | +0.52% | 64.9만 |
| 2026.09.30 | ₩235,280 | ₩235,427 | ₩232,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,139 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,470 | ₩238,036 | ₩233,714 | ₩235,106 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,490 | ₩245,447 | ₩237,300 | ₩237,447 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,791 | ₩241,367 | ₩236,189 | ₩239,293 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩244,176 | ₩247,347 | ₩236,363 | ₩236,791 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩240,163 | ₩248,926 | ₩239,601 | ₩242,678 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,788 | ₩242,932 | ₩235,734 | ₩239,868 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩236,283 | ₩240,845 | ₩233,085 | ₩233,781 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩242,303 | ₩243,655 | ₩236,283 | ₩236,390 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,882 | ₩244,672 | ₩241,086 | ₩241,822 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,828 | ₩243,748 | ₩234,624 | ₩242,437 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,607 | ₩238,196 | ₩226,155 | ₩236,604 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,631 | ₩238,678 | ₩227,667 | ₩231,788 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,938 | ₩236,805 | ₩231,922 | ₩233,902 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,698 | ₩237,982 | ₩229,660 | ₩231,079 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,965 | ₩236,898 | ₩227,185 | ₩235,173 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩225,031 | ₩233,072 | ₩224,764 | ₩229,968 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,694 | ₩228,109 | ₩223,694 | ₩226,971 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩226,008 | ₩229,326 | ₩222,663 | ₩226,383 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,627 | ₩229,513 | ₩223,747 | ₩224,082 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,393 | ₩233,273 | ₩225,834 | ₩228,443 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,898 | ₩231,360 | ₩226,784 | ₩227,881 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,724 | ₩233,192 | ₩226,878 | ₩229,660 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩236,243 | ₩238,865 | ₩230,824 | ₩230,891 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,694 | ₩240,738 | ₩235,467 | ₩239,066 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,838 | ₩236,778 | ₩233,580 | ₩235,146 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩238,236 | ₩240,109 | ₩234,905 | ₩236,002 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,627 | ₩237,701 | ₩230,584 | ₩237,153 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,353 | ₩234,557 | ₩228,109 | ₩231,279 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩232,229 | ₩239,882 | ₩230,557 | ₩230,557 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩230,048 | ₩235,801 | ₩229,313 | ₩231,574 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,369 | ₩229,366 | ₩226,088 | ₩228,149 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩229,032 | ₩230,557 | ₩226,704 | ₩227,466 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,664 | ₩232,403 | ₩226,918 | ₩229,058 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,342 | ₩230,798 | ₩220,616 | ₩230,717 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,487 | ₩234,102 | ₩225,687 | ₩225,727 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,333 | ₩233,300 | ₩229,139 | ₩231,105 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,406 | ₩232,363 | ₩224,764 | ₩232,176 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,975 | ₩234,129 | ₩225,433 | ₩227,065 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,433 | ₩231,520 | ₩222,757 | ₩229,660 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,613 | ₩224,737 | ₩218,396 | ₩224,590 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,767 | ₩235,507 | ₩225,553 | ₩226,155 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,563 | ₩226,516 | ₩215,345 | ₩225,353 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,750 | ₩221,687 | ₩215,345 | ₩218,462 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,540 | ₩227,440 | ₩219,011 | ₩224,978 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩200,067 | ₩223,413 | ₩200,067 | ₩222,382 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩210,047 | ₩217,285 | ₩210,047 | ₩213,138 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,696 | ₩217,793 | ₩207,639 | ₩208,375 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,314 | ₩202,555 | ₩196,762 | ₩202,381 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,772 | ₩203,224 | ₩198,742 | ₩199,799 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,351 | ₩201,672 | ₩198,782 | ₩200,562 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩202,020 | ₩202,555 | ₩199,398 | ₩201,538 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,749 | ₩208,335 | ₩202,020 | ₩202,234 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩199,170 | ₩207,559 | ₩199,170 | ₩205,418 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,561 | ₩199,210 | ₩192,120 | ₩198,033 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,993 | ₩197,979 | ₩190,487 | ₩192,962 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,683 | ₩211,131 | ₩204,214 | ₩204,388 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,442 | ₩209,124 | ₩204,843 | ₩208,134 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,773 | ₩210,087 | ₩205,405 | ₩207,639 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,519 | ₩211,519 | ₩203,398 | ₩209,285 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩215,131 | ₩216,910 | ₩213,927 | ₩215,747 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩214,061 | ₩215,238 | ₩209,806 | ₩211,452 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩204,027 | ₩216,027 | ₩202,943 | ₩211,827 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,558 | ₩202,876 | ₩197,592 | ₩201,458 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,381 | ₩200,160 | ₩194,193 | ₩198,929 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,558 | ₩198,033 | ₩193,377 | ₩196,695 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,514 | ₩196,213 | ₩193,591 | ₩194,916 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,809 | ₩196,160 | ₩192,775 | ₩193,270 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,852 | ₩196,668 | ₩193,123 | ₩194,541 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,397 | ₩197,484 | ₩191,397 | ₩195,130 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,869 | ₩191,183 | ₩188,414 | ₩190,835 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,527 | ₩190,527 | ₩187,651 | ₩188,869 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,902 | ₩197,003 | ₩188,654 | ₩188,989 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩196,213 | ₩198,247 | ₩194,728 | ₩196,535 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩197,190 | ₩198,006 | ₩191,986 | ₩195,290 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,732 | ₩197,739 | ₩194,314 | ₩195,892 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,752 | ₩197,337 | ₩193,337 | ₩195,397 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩196,147 | ₩196,454 | ₩191,598 | ₩193,752 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,678 | ₩196,334 | ₩189,631 | ₩196,120 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩194,220 | ₩194,568 | ₩187,410 | ₩191,143 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,457 | ₩198,782 | ₩192,655 | ₩194,220 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩197,204 | ₩199,197 | ₩189,979 | ₩190,942 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,979 | ₩196,601 | ₩188,320 | ₩195,304 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,859 | ₩196,227 | ₩190,434 | ₩190,715 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩194,046 | ₩195,411 | ₩190,902 | ₩193,578 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,726 | ₩203,451 | ₩194,809 | ₩195,478 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩205,151 | ₩205,873 | ₩199,545 | ₩200,843 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,910 | ₩213,419 | ₩206,355 | ₩206,421 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩209,258 | ₩212,683 | ₩206,662 | ₩209,552 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,419 | ₩218,650 | ₩210,609 | ₩211,117 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩214,061 | ₩218,917 | ₩210,061 | ₩217,339 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩221,125 | ₩223,787 | ₩217,981 | ₩219,840 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,580 | ₩226,838 | ₩215,827 | ₩222,690 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,393 | ₩230,343 | ₩225,192 | ₩226,463 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩230,182 | ₩231,119 | ₩224,055 | ₩225,620 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩230,075 | ₩231,172 | ₩225,593 | ₩228,336 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩230,222 | ₩231,560 | ₩223,319 | ₩228,791 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,951 | ₩230,610 | ₩222,155 | ₩226,945 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩227,279 | ₩228,871 | ₩223,707 | ₩225,072 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,590 | ₩234,129 | ₩225,848 | ₩227,386 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩225,232 | ₩231,279 | ₩225,058 | ₩228,189 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,426 | ₩229,741 | ₩219,693 | ₩225,419 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,767 | ₩225,366 | ₩220,750 | ₩221,285 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,359 | ₩224,550 | ₩218,195 | ₩222,182 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩225,098 | ₩228,055 | ₩222,235 | ₩223,426 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,731 | ₩229,433 | ₩221,700 | ₩225,125 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩214,074 | ₩227,399 | ₩212,723 | ₩224,724 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩246,183 | ₩246,678 | ₩216,054 | ₩217,459 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,895 | ₩241,180 | ₩234,932 | ₩240,163 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩238,089 | ₩238,089 | ₩227,841 | ₩233,259 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,812 | ₩244,966 | ₩240,912 | ₩242,397 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩240,230 | ₩243,186 | ₩236,872 | ₩241,782 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩242,223 | ₩242,223 | ₩237,755 | ₩238,878 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,467 | ₩245,220 | ₩239,935 | ₩240,444 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,678 | ₩245,488 | ₩238,450 | ₩244,043 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩240,096 | ₩244,779 | ₩238,865 | ₩239,119 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩243,093 | ₩243,748 | ₩239,079 | ₩241,019 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,869 | ₩246,183 | ₩241,688 | ₩243,427 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩240,163 | ₩245,126 | ₩237,367 | ₩245,100 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,980 | ₩252,980 | ₩241,849 | ₩241,862 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,936 | ₩253,461 | ₩247,936 | ₩251,361 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,461 | ₩251,026 | ₩243,882 | ₩249,862 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,785 | ₩245,354 | ₩240,818 | ₩241,635 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,467 | ₩242,852 | ₩235,132 | ₩242,598 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩234,316 | ₩238,263 | ₩232,510 | ₩236,403 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,567 | ₩241,420 | ₩235,748 | ₩238,062 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,367 | ₩245,942 | ₩236,551 | ₩239,440 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩249,113 | ₩249,113 | ₩243,240 | ₩243,628 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩248,043 | ₩248,458 | ₩245,595 | ₩246,223 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,695 | ₩252,057 | ₩247,320 | ₩247,628 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩249,260 | ₩252,271 | ₩244,123 | ₩249,809 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,692 | ₩252,766 | ₩243,240 | ₩248,739 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩251,013 | ₩256,070 | ₩250,424 | ₩251,642 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,655 | ₩250,705 | ₩246,384 | ₩248,605 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩253,087 | ₩253,087 | ₩248,658 | ₩250,478 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩259,134 | ₩261,823 | ₩250,224 | ₩253,635 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩260,044 | ₩266,225 | ₩251,856 | ₩258,826 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,980 | ₩262,800 | ₩258,773 | ₩258,840 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,900 | ₩261,275 | ₩255,468 | ₩257,435 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,695 | ₩259,950 | ₩245,073 | ₩254,853 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,441 | ₩250,946 | ₩244,912 | ₩249,167 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,575 | ₩256,712 | ₩248,979 | ₩249,555 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩252,177 | ₩255,602 | ₩242,732 | ₩254,906 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,780 | ₩261,301 | ₩252,886 | ₩257,743 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,630 | ₩268,513 | ₩257,502 | ₩263,509 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,596 | ₩277,169 | ₩270,399 | ₩270,666 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,978 | ₩276,620 | ₩267,656 | ₩274,065 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,897 | ₩279,430 | ₩269,984 | ₩276,165 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,928 | ₩279,884 | ₩272,259 | ₩275,737 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,571 | ₩293,571 | ₩271,376 | ₩273,369 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,679 | ₩313,131 | ₩305,505 | ₩308,689 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,682 | ₩311,044 | ₩304,301 | ₩307,686 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,592 | ₩312,596 | ₩307,431 | ₩311,191 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩307,191 | ₩310,054 | ₩305,063 | ₩308,368 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩312,181 | ₩314,509 | ₩307,070 | ₩307,712 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩313,278 | ₩317,827 | ₩311,244 | ₩314,790 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩317,037 | ₩322,335 | ₩314,107 | ₩314,562 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩312,087 | ₩316,944 | ₩306,308 | ₩314,148 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,629 | ₩326,255 | ₩308,863 | ₩313,131 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩283,376 | ₩310,388 | ₩282,293 | ₩309,478 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,544 | ₩287,711 | ₩282,346 | ₩284,674 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,578 | ₩294,896 | ₩283,617 | ₩284,888 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,671 | ₩294,802 | ₩290,026 | ₩292,407 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,513 | ₩291,685 | ₩276,513 | ₩289,611 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,530 | ₩282,480 | ₩275,523 | ₩276,219 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,687 | ₩278,961 | ₩271,750 | ₩276,914 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,750 | ₩273,409 | ₩268,419 | ₩270,064 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,850 | ₩270,426 | ₩263,950 | ₩269,262 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩273,356 | ₩273,356 | ₩267,014 | ₩267,750 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,676 | ₩272,981 | ₩264,659 | ₩271,616 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,640 | ₩285,544 | ₩270,693 | ₩271,108 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩275,189 | ₩279,189 | ₩273,329 | ₩275,737 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩273,155 | ₩277,637 | ₩272,499 | ₩274,386 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩272,178 | ₩275,764 | ₩272,152 | ₩275,215 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩269,101 | ₩273,757 | ₩267,616 | ₩272,499 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,914 | ₩267,937 | ₩262,372 | ₩267,402 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩274,359 | ₩274,359 | ₩264,619 | ₩267,415 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,563 | ₩273,409 | ₩264,392 | ₩273,182 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,493 | ₩271,054 | ₩264,164 | ₩266,532 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,934 | ₩274,934 | ₩266,037 | ₩269,998 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,469 | ₩275,577 | ₩271,135 | ₩275,550 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩284,032 | ₩287,765 | ₩275,710 | ₩276,981 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,470 | ₩286,908 | ₩277,316 | ₩282,480 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,989 | ₩296,140 | ₩277,530 | ₩278,801 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,545 | ₩302,776 | ₩295,123 | ₩296,662 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,996 | ₩299,792 | ₩290,347 | ₩298,173 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,417 | ₩294,949 | ₩287,778 | ₩294,173 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩300,314 | ₩301,036 | ₩291,484 | ₩291,685 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,719 | ₩302,508 | ₩299,926 | ₩301,103 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,649 | ₩304,649 | ₩298,936 | ₩302,508 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,458 | ₩304,716 | ₩302,936 | ₩304,555 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩305,211 | ₩306,575 | ₩301,652 | ₩303,806 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩303,190 | ₩305,050 | ₩301,170 | ₩304,060 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,990 | ₩304,609 | ₩300,341 | ₩303,217 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,608 | ₩305,625 | ₩300,608 | ₩304,314 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,906 | ₩306,013 | ₩300,274 | ₩300,675 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,765 | ₩302,040 | ₩293,919 | ₩300,889 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩299,123 | ₩301,344 | ₩296,501 | ₩297,866 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,585 | ₩301,411 | ₩294,347 | ₩299,511 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,501 | ₩302,361 | ₩295,591 | ₩297,812 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,698 | ₩300,916 | ₩294,655 | ₩300,461 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩301,224 | ₩301,759 | ₩294,253 | ₩298,147 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,752 | ₩307,926 | ₩300,073 | ₩301,491 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,756 | ₩308,756 | ₩300,528 | ₩302,535 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,539 | ₩311,539 | ₩307,177 | ₩309,157 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,508 | ₩310,803 | ₩305,037 | ₩308,502 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩319,004 | ₩319,004 | ₩307,485 | ₩307,913 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩326,028 | ₩327,232 | ₩317,519 | ₩319,325 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩324,235 | ₩328,476 | ₩320,329 | ₩320,329 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,553 | ₩329,118 | ₩323,285 | ₩325,948 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩325,145 | ₩329,560 | ₩325,145 | ₩326,684 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩319,031 | ₩328,369 | ₩318,415 | ₩326,095 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,686 | ₩320,931 | ₩313,064 | ₩317,011 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩304,368 | ₩315,044 | ₩304,301 | ₩310,281 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩306,214 | ₩308,957 | ₩301,277 | ₩301,531 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,468 | ₩307,699 | ₩298,481 | ₩304,956 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩302,401 | ₩306,843 | ₩299,953 | ₩306,160 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,551 | ₩306,682 | ₩296,608 | ₩303,030 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,970 | ₩305,010 | ₩299,030 | ₩301,077 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,505 | ₩308,154 | ₩299,712 | ₩304,461 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩300,153 | ₩309,545 | ₩299,792 | ₩305,599 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,458 | ₩302,669 | ₩296,354 | ₩300,234 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩292,327 | ₩299,872 | ₩290,668 | ₩297,866 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,806 | ₩307,391 | ₩301,424 | ₩306,682 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,535 | ₩305,384 | ₩300,020 | ₩302,883 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,598 | ₩305,144 | ₩296,006 | ₩304,970 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,427 | ₩303,538 | ₩293,798 | ₩299,939 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,641 | ₩295,350 | ₩289,102 | ₩295,270 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩291,364 | ₩294,521 | ₩288,500 | ₩290,333 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩300,020 | ₩303,913 | ₩291,872 | ₩292,581 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩291,390 | ₩303,993 | ₩291,256 | ₩301,424 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,467 | ₩303,324 | ₩283,162 | ₩293,424 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,868 | ₩286,681 | ₩280,995 | ₩286,346 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,443 | ₩286,440 | ₩268,513 | ₩281,865 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,413 | ₩282,480 | ₩277,222 | ₩279,122 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩277,195 | ₩282,480 | ₩277,195 | ₩281,490 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,597 | ₩279,149 | ₩275,965 | ₩276,674 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,934 | ₩278,493 | ₩273,770 | ₩277,262 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩273,021 | ₩274,680 | ₩270,038 | ₩273,677 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩274,372 | ₩275,269 | ₩272,540 | ₩273,249 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,673 | ₩274,974 | ₩270,653 | ₩274,265 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩263,362 | ₩273,463 | ₩261,903 | ₩272,673 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,529 | ₩267,268 | ₩262,198 | ₩264,579 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩271,014 | ₩271,496 | ₩262,158 | ₩262,372 | -3.19% | 72.1만 |
|---|