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 | ₩234,216 | ₩238,651 | ₩233,454 | ₩236,941 | +1.16% | 39.7만 |
| 2026.10.08 | ₩231,651 | ₩236,741 | ₩231,651 | ₩234,764 | +1.34% | 42.9만 |
| 2026.10.07 | ₩234,911 | ₩237,983 | ₩232,720 | ₩233,294 | -0.69% | 54만 |
| 2026.10.06 | ₩232,746 | ₩237,957 | ₩232,746 | ₩236,581 | +1.65% | 41.2만 |
| 2026.10.05 | ₩234,363 | ₩238,144 | ₩234,363 | ₩235,205 | +0.36% | 58만 |
| 2026.10.02 | ₩234,416 | ₩236,113 | ₩231,798 | ₩234,764 | +0.15% | 59.8만 |
| 2026.10.01 | ₩232,680 | ₩237,342 | ₩231,838 | ₩233,895 | +0.52% | 64.9만 |
| 2026.09.30 | ₩234,951 | ₩235,098 | ₩232,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,813 |
| -0.91% |
| 61.4만 |
| 2026.09.29 | ₩236,140 | ₩237,703 | ₩233,388 | ₩234,777 | -0.58% | 63.9만 |
|---|
| 2026.09.28 | ₩238,157 | ₩245,104 | ₩236,968 | ₩237,115 | -0.44% | 76.4만 |
|---|
| 2026.09.25 | ₩236,460 | ₩241,030 | ₩235,859 | ₩238,959 | +1.06% | 64.4만 |
|---|
| 2026.09.24 | ₩243,835 | ₩247,002 | ₩236,033 | ₩236,460 | -3.02% | 89만 |
|---|
| 2026.09.23 | ₩239,827 | ₩248,578 | ₩239,266 | ₩242,339 | +1.05% | 89.6만 |
|---|
| 2026.09.22 | ₩235,458 | ₩242,593 | ₩235,405 | ₩239,533 | +1.73% | 79.8만 |
|---|
| 2026.09.21 | ₩235,953 | ₩240,509 | ₩232,760 | ₩233,454 | -1.06% | 92.5만 |
|---|
| 2026.09.18 | ₩241,965 | ₩243,314 | ₩235,953 | ₩236,060 | -2.44% | 179.6만 |
|---|
| 2026.09.17 | ₩243,541 | ₩244,330 | ₩240,749 | ₩241,484 | -0.84% | 105만 |
|---|
| 2026.09.16 | ₩235,498 | ₩243,408 | ₩234,296 | ₩242,098 | +2.80% | 88.2만 |
|---|
| 2026.09.15 | ₩229,286 | ₩237,863 | ₩225,839 | ₩236,273 | +3.05% | 80.5만 |
|---|
| 2026.09.14 | ₩236,300 | ₩238,344 | ₩227,349 | ₩231,464 | -2.05% | 60.9만 |
|---|
| 2026.09.11 | ₩232,613 | ₩236,474 | ₩231,597 | ₩233,575 | +0.41% | 51.9만 |
|---|
| 2026.09.10 | ₩236,367 | ₩237,649 | ₩229,339 | ₩230,756 | -2.37% | 66.5만 |
|---|
| 2026.09.09 | ₩228,645 | ₩236,567 | ₩226,868 | ₩234,844 | +2.71% | 89.2만 |
|---|
| 2026.09.08 | ₩224,717 | ₩232,746 | ₩224,450 | ₩229,647 | +2.19% | 80.8만 |
|---|
| 2026.09.04 | ₩223,381 | ₩227,790 | ₩223,381 | ₩226,654 | +1.47% | 42.9만 |
|---|
| 2026.09.03 | ₩225,692 | ₩229,005 | ₩222,352 | ₩226,066 | +0.17% | 48.4만 |
|---|
| 2026.09.02 | ₩227,309 | ₩229,193 | ₩223,434 | ₩223,768 | -1.56% | 80.9만 |
|---|
| 2026.09.01 | ₩229,072 | ₩232,947 | ₩225,518 | ₩228,124 | -0.41% | 52.3만 |
|---|
| 2026.08.31 | ₩228,578 | ₩231,036 | ₩226,467 | ₩227,563 | -0.44% | 75.7만 |
|---|
| 2026.08.28 | ₩232,399 | ₩232,867 | ₩226,561 | ₩229,339 | -1.32% | 55.6만 |
|---|
| 2026.08.27 | ₩235,913 | ₩238,531 | ₩230,502 | ₩230,569 | -2.27% | 57.5만 |
|---|
| 2026.08.26 | ₩235,365 | ₩240,402 | ₩235,138 | ₩238,732 | +1.43% | 63.3만 |
|---|
| 2026.08.25 | ₩234,510 | ₩236,447 | ₩233,254 | ₩234,817 | +0.13% | 39.2만 |
|---|
| 2026.08.24 | ₩237,903 | ₩239,774 | ₩234,577 | ₩235,672 | -0.94% | 56.8만 |
|---|
| 2026.08.21 | ₩231,303 | ₩237,369 | ₩230,261 | ₩236,821 | +2.39% | 67.3만 |
|---|
| 2026.08.20 | ₩229,032 | ₩234,229 | ₩227,790 | ₩230,956 | +0.84% | 55.6만 |
|---|
| 2026.08.19 | ₩231,905 | ₩239,547 | ₩230,235 | ₩230,235 | -0.72% | 82.1만 |
|---|
| 2026.08.18 | ₩229,727 | ₩235,472 | ₩228,992 | ₩231,250 | +0.66% | 93.9만 |
|---|
| 2026.08.17 | ₩226,053 | ₩229,046 | ₩225,772 | ₩227,830 | +0.79% | 61만 |
|---|
| 2026.08.14 | ₩228,712 | ₩230,235 | ₩226,387 | ₩227,148 | -0.68% | 46만 |
|---|
| 2026.08.13 | ₩230,341 | ₩232,078 | ₩226,601 | ₩228,738 | -0.70% | 76.1만 |
|---|
| 2026.08.12 | ₩222,032 | ₩230,475 | ₩220,308 | ₩230,395 | +3.77% | 55.1만 |
|---|
| 2026.08.11 | ₩229,166 | ₩233,775 | ₩225,372 | ₩225,412 | -1.64% | 61.1만 |
|---|
| 2026.08.10 | ₩231,009 | ₩232,973 | ₩228,818 | ₩230,782 | -0.10% | 73만 |
|---|
| 2026.08.07 | ₩225,091 | ₩232,038 | ₩224,450 | ₩231,851 | +3.00% | 41.3만 |
|---|
| 2026.08.06 | ₩231,651 | ₩233,802 | ₩225,118 | ₩226,748 | -2.12% | 63.3만 |
|---|
| 2026.08.05 | ₩225,118 | ₩231,197 | ₩222,446 | ₩229,339 | +1.88% | 72.1만 |
|---|
| 2026.08.04 | ₩223,301 | ₩224,423 | ₩218,090 | ₩224,276 | +0.44% | 73.4만 |
|---|
| 2026.08.03 | ₩225,452 | ₩235,178 | ₩225,238 | ₩225,839 | +0.17% | 98.6만 |
|---|
| 2026.07.31 | ₩216,260 | ₩226,200 | ₩215,044 | ₩225,038 | +4.06% | 134.5만 |
|---|
| 2026.07.30 | ₩220,442 | ₩221,377 | ₩215,044 | ₩218,157 | -1.04% | 145.4만 |
|---|
| 2026.07.29 | ₩221,230 | ₩227,122 | ₩218,705 | ₩224,663 | +1.55% | 139.1만 |
|---|
| 2026.07.28 | ₩199,787 | ₩223,100 | ₩199,787 | ₩222,072 | +11.15% | 210.7만 |
|---|
| 2026.07.27 | ₩209,754 | ₩216,981 | ₩209,754 | ₩212,840 | +1.47% | 165.6만 |
|---|
| 2026.07.24 | ₩212,399 | ₩217,489 | ₩207,349 | ₩208,084 | -2.03% | 160.3만 |
|---|
| 2026.07.23 | ₩198,037 | ₩202,272 | ₩196,487 | ₩202,098 | +2.05% | 88.6만 |
|---|
| 2026.07.22 | ₩199,493 | ₩202,940 | ₩198,464 | ₩199,520 | +0.01% | 55만 |
|---|
| 2026.07.21 | ₩201,070 | ₩201,390 | ₩198,504 | ₩200,281 | -0.39% | 54.4만 |
|---|
| 2026.07.20 | ₩201,738 | ₩202,272 | ₩199,119 | ₩201,257 | -0.24% | 68.7만 |
|---|
| 2026.07.17 | ₩204,463 | ₩208,043 | ₩201,738 | ₩201,951 | -1.23% | 52.5만 |
|---|
| 2026.07.16 | ₩198,892 | ₩207,269 | ₩198,892 | ₩205,131 | +3.14% | 95.5만 |
|---|
| 2026.07.15 | ₩192,292 | ₩198,932 | ₩191,851 | ₩197,756 | +2.84% | 79.5만 |
|---|
| 2026.07.14 | ₩193,721 | ₩197,703 | ₩190,221 | ₩192,693 | -0.53% | 165.3만 |
|---|
| 2026.07.13 | ₩208,391 | ₩210,836 | ₩203,929 | ₩204,102 | -2.06% | 60.7만 |
|---|
| 2026.07.10 | ₩208,150 | ₩208,832 | ₩204,556 | ₩207,843 | -0.15% | 46.9만 |
|---|
| 2026.07.09 | ₩207,482 | ₩209,794 | ₩205,118 | ₩207,349 | -0.06% | 64.7만 |
|---|
| 2026.07.08 | ₩211,223 | ₩211,223 | ₩203,114 | ₩208,992 | -1.06% | 120.8만 |
|---|
| 2026.07.07 | ₩214,830 | ₩216,607 | ₩213,628 | ₩215,445 | +0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩213,762 | ₩214,937 | ₩209,513 | ₩211,156 | -1.22% | 79.2만 |
|---|
| 2026.07.02 | ₩203,742 | ₩215,726 | ₩202,659 | ₩211,530 | +3.82% | 131.1만 |
|---|
| 2026.07.01 | ₩199,279 | ₩202,593 | ₩197,315 | ₩201,176 | +0.95% | 88.3만 |
|---|
| 2026.06.30 | ₩194,109 | ₩199,880 | ₩193,922 | ₩198,651 | +2.34% | 93.7만 |
|---|
| 2026.06.29 | ₩195,285 | ₩197,756 | ₩193,107 | ₩196,420 | +0.58% | 106.4만 |
|---|
| 2026.06.26 | ₩194,242 | ₩195,939 | ₩193,321 | ₩194,643 | +0.21% | 91.9만 |
|---|
| 2026.06.25 | ₩194,536 | ₩195,886 | ₩192,506 | ₩193,000 | -0.79% | 76.2만 |
|---|
| 2026.06.24 | ₩195,579 | ₩196,393 | ₩192,853 | ₩194,269 | -0.67% | 81.2만 |
|---|
| 2026.06.23 | ₩191,130 | ₩197,208 | ₩191,130 | ₩194,857 | +1.95% | 82.3만 |
|---|
| 2026.06.22 | ₩188,605 | ₩190,916 | ₩188,150 | ₩190,568 | +1.04% | 66.9만 |
|---|
| 2026.06.18 | ₩190,261 | ₩190,261 | ₩187,389 | ₩188,605 | -0.87% | 219.3만 |
|---|
| 2026.06.17 | ₩194,630 | ₩196,727 | ₩188,391 | ₩188,725 | -3.03% | 85.8만 |
|---|
| 2026.06.16 | ₩195,939 | ₩197,970 | ₩194,456 | ₩196,260 | +0.16% | 66.9만 |
|---|
| 2026.06.15 | ₩196,915 | ₩197,729 | ₩191,717 | ₩195,017 | -0.96% | 100.9만 |
|---|
| 2026.06.12 | ₩195,458 | ₩197,462 | ₩194,042 | ₩195,619 | +0.08% | 67.7만 |
|---|
| 2026.06.11 | ₩193,481 | ₩197,061 | ₩193,067 | ₩195,124 | +0.85% | 90.6만 |
|---|
| 2026.06.10 | ₩195,872 | ₩196,180 | ₩191,330 | ₩193,481 | -1.22% | 67.6만 |
|---|
| 2026.06.09 | ₩191,410 | ₩196,059 | ₩189,366 | ₩195,846 | +2.32% | 106.3만 |
|---|
| 2026.06.08 | ₩193,949 | ₩194,296 | ₩187,148 | ₩190,876 | -1.58% | 137.9만 |
|---|
| 2026.06.05 | ₩193,187 | ₩198,504 | ₩192,385 | ₩193,949 | +0.39% | 133.1만 |
|---|
| 2026.06.04 | ₩196,928 | ₩198,919 | ₩189,713 | ₩190,675 | -3.18% | 108.1만 |
|---|
| 2026.06.03 | ₩189,713 | ₩196,327 | ₩188,057 | ₩195,031 | +2.80% | 140.6만 |
|---|
| 2026.06.02 | ₩193,588 | ₩195,953 | ₩190,168 | ₩190,448 | -1.62% | 109.5만 |
|---|
| 2026.06.01 | ₩193,775 | ₩195,138 | ₩190,635 | ₩193,307 | -0.24% | 144만 |
|---|
| 2026.05.29 | ₩201,444 | ₩203,167 | ₩194,536 | ₩195,204 | -3.10% | 485.6만 |
|---|
| 2026.05.28 | ₩204,864 | ₩205,585 | ₩199,266 | ₩200,562 | -2.10% | 119.9만 |
|---|
| 2026.05.27 | ₩208,618 | ₩213,120 | ₩206,066 | ₩206,133 | -1.19% | 85.7만 |
|---|
| 2026.05.26 | ₩208,965 | ₩212,386 | ₩206,373 | ₩209,259 | +0.14% | 106.3만 |
|---|
| 2026.05.22 | ₩217,115 | ₩218,344 | ₩210,315 | ₩210,822 | -2.90% | 123.6만 |
|---|
| 2026.05.21 | ₩213,762 | ₩218,611 | ₩209,767 | ₩217,035 | +1.53% | 96.9만 |
|---|
| 2026.05.20 | ₩220,816 | ₩223,474 | ₩217,676 | ₩219,533 | -0.58% | 65.2만 |
|---|
| 2026.05.19 | ₩225,265 | ₩226,520 | ₩215,525 | ₩222,379 | -1.28% | 81만 |
|---|
| 2026.05.18 | ₩225,078 | ₩230,021 | ₩224,877 | ₩226,146 | +0.47% | 62.5만 |
|---|
| 2026.05.15 | ₩229,861 | ₩230,796 | ₩223,742 | ₩225,305 | -1.98% | 109.8만 |
|---|
| 2026.05.14 | ₩229,754 | ₩230,849 | ₩225,278 | ₩228,017 | -0.76% | 81.4만 |
|---|
| 2026.05.13 | ₩229,901 | ₩231,237 | ₩223,007 | ₩228,471 | -0.62% | 93.4만 |
|---|
| 2026.05.12 | ₩224,637 | ₩230,288 | ₩221,844 | ₩226,627 | +0.89% | 88.1만 |
|---|
| 2026.05.11 | ₩226,961 | ₩228,551 | ₩223,394 | ₩224,757 | -0.97% | 96만 |
|---|
| 2026.05.08 | ₩232,265 | ₩233,802 | ₩225,532 | ₩227,068 | -2.24% | 111만 |
|---|
| 2026.05.07 | ₩224,917 | ₩230,956 | ₩224,744 | ₩227,870 | +1.31% | 125.5만 |
|---|
| 2026.05.06 | ₩223,114 | ₩229,420 | ₩219,386 | ₩225,104 | +0.89% | 110.8만 |
|---|
| 2026.05.05 | ₩221,457 | ₩225,051 | ₩220,442 | ₩220,976 | -0.22% | 109.8만 |
|---|
| 2026.05.04 | ₩223,047 | ₩224,236 | ₩217,890 | ₩221,871 | -0.53% | 118.5만 |
|---|
| 2026.05.01 | ₩224,784 | ₩227,736 | ₩221,925 | ₩223,114 | -0.74% | 107만 |
|---|
| 2026.04.30 | ₩226,414 | ₩229,112 | ₩221,390 | ₩224,810 | -0.71% | 114.2만 |
|---|
| 2026.04.29 | ₩213,775 | ₩227,082 | ₩212,426 | ₩224,410 | +4.97% | 157.6만 |
|---|
| 2026.04.28 | ₩245,839 | ₩246,334 | ₩215,752 | ₩217,155 | -11.67% | 161.9만 |
|---|
| 2026.04.27 | ₩235,565 | ₩240,843 | ₩234,603 | ₩239,827 | +1.81% | 125.6만 |
|---|
| 2026.04.24 | ₩237,756 | ₩237,756 | ₩227,523 | ₩232,933 | -2.03% | 75.3만 |
|---|
| 2026.04.23 | ₩242,472 | ₩244,623 | ₩240,575 | ₩242,058 | -0.17% | 51.9만 |
|---|
| 2026.04.22 | ₩239,894 | ₩242,847 | ₩236,541 | ₩241,444 | +0.65% | 45.1만 |
|---|
| 2026.04.21 | ₩241,885 | ₩241,885 | ₩237,422 | ₩238,545 | -1.38% | 53.6만 |
|---|
| 2026.04.20 | ₩243,127 | ₩244,877 | ₩239,600 | ₩240,108 | -1.24% | 68.6만 |
|---|
| 2026.04.17 | ₩238,344 | ₩245,144 | ₩238,117 | ₩243,702 | +2.25% | 53.5만 |
|---|
| 2026.04.16 | ₩239,760 | ₩244,436 | ₩238,531 | ₩238,785 | -0.41% | 49.8만 |
|---|
| 2026.04.15 | ₩242,753 | ₩243,408 | ₩238,745 | ₩240,682 | -0.85% | 50만 |
|---|
| 2026.04.14 | ₩243,528 | ₩245,839 | ₩241,350 | ₩243,087 | -0.18% | 49.9만 |
|---|
| 2026.04.13 | ₩239,827 | ₩244,784 | ₩237,035 | ₩244,757 | +2.06% | 73.1만 |
|---|
| 2026.04.10 | ₩252,626 | ₩252,626 | ₩241,511 | ₩241,524 | -4.39% | 46.4만 |
|---|
| 2026.04.09 | ₩247,589 | ₩253,107 | ₩247,589 | ₩251,010 | +1.38% | 33.1만 |
|---|
| 2026.04.08 | ₩245,118 | ₩250,676 | ₩243,541 | ₩249,513 | +1.79% | 56.2만 |
|---|
| 2026.04.07 | ₩242,446 | ₩245,011 | ₩240,482 | ₩241,297 | -0.47% | 51.4만 |
|---|
| 2026.04.06 | ₩235,138 | ₩242,513 | ₩234,804 | ₩242,259 | +3.03% | 65.8만 |
|---|
| 2026.04.02 | ₩233,989 | ₩237,930 | ₩232,185 | ₩236,073 | +0.89% | 54.7만 |
|---|
| 2026.04.01 | ₩237,235 | ₩241,083 | ₩235,418 | ₩237,730 | +0.21% | 74.4만 |
|---|
| 2026.03.31 | ₩245,024 | ₩245,599 | ₩236,220 | ₩239,106 | -2.42% | 69.8만 |
|---|
| 2026.03.30 | ₩248,765 | ₩248,765 | ₩242,900 | ₩243,287 | -2.20% | 60.2만 |
|---|
| 2026.03.27 | ₩247,696 | ₩248,110 | ₩245,251 | ₩245,879 | -0.73% | 58.1만 |
|---|
| 2026.03.26 | ₩247,349 | ₩251,704 | ₩246,975 | ₩247,282 | -0.03% | 39.4만 |
|---|
| 2026.03.25 | ₩248,912 | ₩251,918 | ₩243,782 | ₩249,460 | +0.22% | 65.2만 |
|---|
| 2026.03.24 | ₩250,342 | ₩252,412 | ₩242,900 | ₩248,391 | -0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩250,662 | ₩255,712 | ₩250,074 | ₩251,290 | +0.25% | 84.7만 |
|---|
| 2026.03.20 | ₩247,309 | ₩250,355 | ₩246,040 | ₩248,257 | +0.38% | 112.5만 |
|---|
| 2026.03.19 | ₩252,733 | ₩252,733 | ₩248,311 | ₩250,128 | -1.03% | 77.8만 |
|---|
| 2026.03.18 | ₩258,772 | ₩261,457 | ₩249,874 | ₩253,281 | -2.12% | 87.4만 |
|---|
| 2026.03.17 | ₩259,680 | ₩265,853 | ₩251,504 | ₩258,465 | -0.47% | 96.4만 |
|---|
| 2026.03.16 | ₩260,615 | ₩262,432 | ₩258,411 | ₩258,478 | -0.82% | 74.3만 |
|---|
| 2026.03.13 | ₩256,541 | ₩260,909 | ₩255,111 | ₩257,075 | +0.21% | 85.6만 |
|---|
| 2026.03.12 | ₩247,349 | ₩259,587 | ₩244,730 | ₩254,497 | +2.89% | 115.8만 |
|---|
| 2026.03.11 | ₩247,095 | ₩250,595 | ₩244,570 | ₩248,819 | +0.70% | 70만 |
|---|
| 2026.03.10 | ₩255,218 | ₩256,354 | ₩248,631 | ₩249,206 | -2.36% | 82.6만 |
|---|
| 2026.03.09 | ₩251,825 | ₩255,245 | ₩242,392 | ₩254,550 | +1.08% | 115.8만 |
|---|
| 2026.03.06 | ₩260,415 | ₩260,936 | ₩252,533 | ₩257,382 | -1.16% | 73.7만 |
|---|
| 2026.03.05 | ₩267,255 | ₩268,137 | ₩257,142 | ₩263,141 | -1.54% | 112만 |
|---|
| 2026.03.04 | ₩273,214 | ₩276,781 | ₩270,021 | ₩270,288 | -1.07% | 64.7만 |
|---|
| 2026.03.03 | ₩271,597 | ₩276,233 | ₩267,282 | ₩273,682 | +0.77% | 85.1만 |
|---|
| 2026.03.02 | ₩271,517 | ₩279,039 | ₩269,607 | ₩275,779 | +1.57% | 69.8만 |
|---|
| 2026.02.27 | ₩272,546 | ₩279,493 | ₩271,878 | ₩275,352 | +1.03% | 166.4만 |
|---|
| 2026.02.26 | ₩293,161 | ₩293,161 | ₩270,996 | ₩272,987 | -6.88% | 180.7만 |
|---|
| 2026.02.25 | ₩309,246 | ₩312,693 | ₩305,078 | ₩308,258 | -0.32% | 94.5만 |
|---|
| 2026.02.24 | ₩310,248 | ₩310,609 | ₩303,875 | ₩307,256 | -0.96% | 52.5만 |
|---|
| 2026.02.23 | ₩307,162 | ₩312,159 | ₩307,002 | ₩310,756 | +1.17% | 60만 |
|---|
| 2026.02.20 | ₩306,761 | ₩309,620 | ₩304,637 | ₩307,937 | +0.38% | 78.3만 |
|---|
| 2026.02.19 | ₩311,745 | ₩314,069 | ₩306,641 | ₩307,282 | -1.43% | 57.8만 |
|---|
| 2026.02.18 | ₩312,840 | ₩317,383 | ₩310,809 | ₩314,350 | +0.48% | 68.7만 |
|---|
| 2026.02.17 | ₩316,594 | ₩321,885 | ₩313,668 | ₩314,123 | -0.78% | 58.8만 |
|---|
| 2026.02.13 | ₩311,651 | ₩316,501 | ₩305,879 | ₩313,709 | +0.66% | 63만 |
|---|
| 2026.02.12 | ₩310,195 | ₩325,799 | ₩308,431 | ₩312,693 | +0.81% | 130.3만 |
|---|
| 2026.02.11 | ₩282,980 | ₩309,954 | ₩281,898 | ₩309,046 | +9.21% | 107.4만 |
|---|
| 2026.02.10 | ₩285,145 | ₩287,309 | ₩281,952 | ₩284,276 | -0.30% | 43만 |
|---|
| 2026.02.09 | ₩291,170 | ₩294,483 | ₩283,221 | ₩284,490 | -2.29% | 39.9만 |
|---|
| 2026.02.06 | ₩291,264 | ₩294,390 | ₩289,620 | ₩291,998 | +0.25% | 73.9만 |
|---|
| 2026.02.05 | ₩276,127 | ₩291,277 | ₩276,127 | ₩289,206 | +4.74% | 79.7만 |
|---|
| 2026.02.04 | ₩277,142 | ₩282,085 | ₩275,138 | ₩275,833 | -0.47% | 70.1만 |
|---|
| 2026.02.03 | ₩272,306 | ₩278,571 | ₩271,370 | ₩276,527 | +1.55% | 61.5만 |
|---|
| 2026.02.02 | ₩271,370 | ₩273,027 | ₩268,044 | ₩269,687 | -0.62% | 52만 |
|---|
| 2026.01.30 | ₩265,479 | ₩270,048 | ₩263,581 | ₩268,885 | +1.28% | 52만 |
|---|
| 2026.01.29 | ₩272,974 | ₩272,974 | ₩266,641 | ₩267,376 | -2.05% | 44.1만 |
|---|
| 2026.01.28 | ₩269,300 | ₩272,599 | ₩264,290 | ₩271,237 | +0.72% | 95만 |
|---|
| 2026.01.27 | ₩278,251 | ₩285,145 | ₩270,315 | ₩270,729 | -2.70% | 56만 |
|---|
| 2026.01.26 | ₩274,804 | ₩278,799 | ₩272,947 | ₩275,352 | +0.20% | 69.1만 |
|---|
| 2026.01.23 | ₩272,773 | ₩277,249 | ₩272,119 | ₩274,002 | +0.45% | 54만 |
|---|
| 2026.01.22 | ₩271,798 | ₩275,378 | ₩271,771 | ₩274,831 | +1.12% | 72.3만 |
|---|
| 2026.01.21 | ₩268,725 | ₩273,374 | ₩267,242 | ₩272,119 | +1.26% | 56.7만 |
|---|
| 2026.01.20 | ₩264,543 | ₩267,563 | ₩262,005 | ₩267,028 | +0.94% | 69.8만 |
|---|
| 2026.01.16 | ₩273,976 | ₩273,976 | ₩264,249 | ₩267,042 | -2.53% | 56.4만 |
|---|
| 2026.01.15 | ₩267,189 | ₩273,027 | ₩264,022 | ₩272,800 | +2.10% | 57.4만 |
|---|
| 2026.01.14 | ₩270,114 | ₩270,676 | ₩263,795 | ₩266,160 | -1.46% | 79.1만 |
|---|
| 2026.01.13 | ₩274,550 | ₩274,550 | ₩265,666 | ₩269,620 | -1.80% | 89.3만 |
|---|
| 2026.01.12 | ₩275,084 | ₩275,191 | ₩270,756 | ₩275,165 | +0.03% | 73.6만 |
|---|
| 2026.01.09 | ₩283,635 | ₩287,362 | ₩275,325 | ₩276,594 | -2.48% | 74.1만 |
|---|
| 2026.01.08 | ₩279,079 | ₩286,507 | ₩276,928 | ₩282,085 | +1.08% | 99.9만 |
|---|
| 2026.01.07 | ₩294,577 | ₩295,726 | ₩277,142 | ₩278,411 | -5.49% | 124.3만 |
|---|
| 2026.01.06 | ₩297,129 | ₩302,352 | ₩294,710 | ₩296,247 | -0.30% | 78.2만 |
|---|
| 2026.01.05 | ₩292,586 | ₩299,373 | ₩289,941 | ₩297,757 | +1.77% | 91만 |
|---|
| 2026.01.02 | ₩291,010 | ₩294,537 | ₩287,376 | ₩293,762 | +0.95% | 67.6만 |
|---|
| 2025.12.31 | ₩299,894 | ₩300,616 | ₩291,076 | ₩291,277 | -2.87% | 72.6만 |
|---|
| 2025.12.30 | ₩301,297 | ₩302,085 | ₩299,507 | ₩300,682 | -0.20% | 72만 |
|---|
| 2025.12.29 | ₩304,223 | ₩304,223 | ₩298,518 | ₩302,085 | -0.70% | 87.9만 |
|---|
| 2025.12.26 | ₩303,034 | ₩304,290 | ₩302,513 | ₩304,129 | +0.36% | 24.7만 |
|---|
| 2025.12.24 | ₩304,784 | ₩306,147 | ₩301,230 | ₩303,381 | -0.46% | 17.1만 |
|---|
| 2025.12.23 | ₩302,767 | ₩304,624 | ₩300,749 | ₩303,635 | +0.29% | 59.4만 |
|---|
| 2025.12.22 | ₩302,566 | ₩304,183 | ₩299,921 | ₩302,793 | +0.08% | 74.9만 |
|---|
| 2025.12.19 | ₩300,188 | ₩305,198 | ₩300,188 | ₩303,889 | +1.23% | 141.2만 |
|---|
| 2025.12.18 | ₩301,484 | ₩305,586 | ₩299,854 | ₩300,255 | -0.41% | 62.2만 |
|---|
| 2025.12.17 | ₩295,352 | ₩301,618 | ₩293,508 | ₩300,469 | +1.73% | 86.1만 |
|---|
| 2025.12.16 | ₩298,705 | ₩300,923 | ₩296,087 | ₩297,449 | -0.42% | 95.3만 |
|---|
| 2025.12.15 | ₩297,169 | ₩300,990 | ₩293,936 | ₩299,093 | +0.65% | 113.1만 |
|---|
| 2025.12.12 | ₩300,081 | ₩301,938 | ₩295,178 | ₩297,396 | -0.89% | 76.4만 |
|---|
| 2025.12.11 | ₩299,280 | ₩300,495 | ₩294,243 | ₩300,041 | +0.25% | 73만 |
|---|
| 2025.12.10 | ₩300,803 | ₩301,337 | ₩293,842 | ₩297,730 | -1.02% | 79.5만 |
|---|
| 2025.12.09 | ₩303,328 | ₩307,496 | ₩299,654 | ₩301,070 | -0.74% | 49.6만 |
|---|
| 2025.12.08 | ₩308,324 | ₩308,324 | ₩300,108 | ₩302,112 | -2.01% | 76.3만 |
|---|
| 2025.12.05 | ₩311,103 | ₩311,103 | ₩306,748 | ₩308,725 | -0.76% | 39.8만 |
|---|
| 2025.12.04 | ₩306,080 | ₩310,368 | ₩304,610 | ₩308,071 | +0.65% | 47.6만 |
|---|
| 2025.12.03 | ₩318,558 | ₩318,558 | ₩307,055 | ₩307,483 | -3.48% | 60.2만 |
|---|
| 2025.12.02 | ₩325,572 | ₩326,775 | ₩317,075 | ₩318,879 | -2.06% | 85.9만 |
|---|
| 2025.12.01 | ₩323,782 | ₩328,017 | ₩319,881 | ₩319,881 | -1.20% | 90만 |
|---|
| 2025.11.28 | ₩327,095 | ₩328,658 | ₩322,833 | ₩325,492 | -0.49% | 54.1만 |
|---|
| 2025.11.26 | ₩324,691 | ₩329,099 | ₩324,691 | ₩326,227 | +0.47% | 42.5만 |
|---|
| 2025.11.25 | ₩318,585 | ₩327,910 | ₩317,970 | ₩325,639 | +2.21% | 64.6만 |
|---|
| 2025.11.24 | ₩315,245 | ₩320,482 | ₩312,626 | ₩316,568 | +0.42% | 92.4만 |
|---|
| 2025.11.21 | ₩303,942 | ₩314,604 | ₩303,875 | ₩309,847 | +1.94% | 68만 |
|---|
| 2025.11.20 | ₩305,786 | ₩308,525 | ₩300,856 | ₩301,110 | -1.53% | 101.1만 |
|---|
| 2025.11.19 | ₩306,040 | ₩307,269 | ₩298,064 | ₩304,530 | -0.49% | 71.1만 |
|---|
| 2025.11.18 | ₩301,978 | ₩306,414 | ₩299,533 | ₩305,733 | +1.24% | 68.6만 |
|---|
| 2025.11.17 | ₩299,133 | ₩306,254 | ₩296,193 | ₩302,606 | +1.16% | 86.2만 |
|---|
| 2025.11.14 | ₩304,543 | ₩304,584 | ₩298,612 | ₩300,656 | -1.28% | 52.4만 |
|---|
| 2025.11.13 | ₩305,078 | ₩307,723 | ₩299,293 | ₩304,036 | -0.34% | 49.3만 |
|---|
| 2025.11.12 | ₩299,734 | ₩309,113 | ₩299,373 | ₩305,171 | +1.81% | 49.4만 |
|---|
| 2025.11.11 | ₩299,039 | ₩302,246 | ₩295,940 | ₩299,814 | +0.26% | 50.6만 |
|---|
| 2025.11.10 | ₩291,918 | ₩299,453 | ₩290,262 | ₩297,449 | +1.89% | 97.6만 |
|---|
| 2025.11.07 | ₩303,381 | ₩306,962 | ₩301,003 | ₩306,254 | +0.95% | 57.3만 |
|---|
| 2025.11.06 | ₩302,112 | ₩304,958 | ₩299,600 | ₩302,459 | +0.11% | 41.9만 |
|---|
| 2025.11.05 | ₩297,182 | ₩304,717 | ₩295,592 | ₩304,543 | +2.48% | 65.1만 |
|---|
| 2025.11.04 | ₩294,016 | ₩303,114 | ₩293,388 | ₩299,520 | +1.87% | 76.3만 |
|---|
| 2025.11.03 | ₩294,229 | ₩294,938 | ₩288,698 | ₩294,857 | +0.21% | 69.5만 |
|---|
| 2025.10.31 | ₩290,956 | ₩294,109 | ₩288,097 | ₩289,928 | -0.35% | 50.8만 |
|---|
| 2025.10.30 | ₩299,600 | ₩303,488 | ₩291,464 | ₩292,172 | -2.48% | 65.8만 |
|---|
| 2025.10.29 | ₩290,983 | ₩303,568 | ₩290,849 | ₩301,003 | +3.44% | 102만 |
|---|
| 2025.10.28 | ₩294,056 | ₩302,900 | ₩282,767 | ₩293,014 | -0.35% | 142.2만 |
|---|
| 2025.10.27 | ₩282,473 | ₩286,280 | ₩280,602 | ₩285,946 | +1.23% | 92.5만 |
|---|
| 2025.10.24 | ₩283,047 | ₩286,040 | ₩268,137 | ₩281,471 | -0.56% | 94.3만 |
|---|
| 2025.10.23 | ₩278,024 | ₩282,085 | ₩276,835 | ₩278,732 | +0.25% | 50.1만 |
|---|
| 2025.10.22 | ₩276,808 | ₩282,085 | ₩276,808 | ₩281,096 | +1.55% | 53.2만 |
|---|
| 2025.10.21 | ₩277,209 | ₩278,758 | ₩275,579 | ₩276,287 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩274,550 | ₩278,104 | ₩273,388 | ₩276,875 | +0.85% | 29.7만 |
|---|
| 2025.10.17 | ₩272,640 | ₩274,296 | ₩269,660 | ₩273,294 | +0.24% | 37.7만 |
|---|
| 2025.10.16 | ₩273,989 | ₩274,884 | ₩272,159 | ₩272,867 | -0.41% | 36.9만 |
|---|
| 2025.10.15 | ₩272,292 | ₩274,590 | ₩270,275 | ₩273,882 | +0.58% | 42.3만 |
|---|
| 2025.10.14 | ₩262,994 | ₩273,080 | ₩261,537 | ₩272,292 | +3.54% | 43.4만 |
|---|
| 2025.10.13 | ₩265,158 | ₩266,895 | ₩261,831 | ₩264,209 | -0.36% | 54.9만 |
|---|
| 2025.10.10 | ₩270,636 | ₩271,116 | ₩261,791 | ₩262,005 | -3.19% | 72.1만 |
|---|