시장 데이터를 불러오는 중
전체 종목
US 피지컬 테라피 과거 주가
U.S. Physical Therapy, Inc. Common Stock · USPH · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Physical Therapy, Inc. Common Stock · USPH · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,756 | ₩114,714 | ₩111,912 | ₩113,534 | +0.69% | 14.4만 |
| 2026.10.08 | ₩110,946 | ₩113,159 | ₩110,638 | ₩111,992 | +0.94% | 17.7만 |
| 2026.10.07 | ₩111,040 | ₩113,936 | ₩110,933 | ₩111,241 | +0.18% | 23.4만 |
| 2026.10.06 | ₩113,601 | ₩115,116 | ₩111,027 | ₩112,139 | -1.29% | 18.6만 |
| 2026.10.05 | ₩112,810 | ₩113,400 | ₩111,120 | ₩112,582 | -0.20% | 24.4만 |
| 2026.10.02 | ₩111,576 | ₩113,561 | ₩110,691 | ₩112,260 | +0.61% | 23.6만 |
| 2026.10.01 | ₩114,754 | ₩115,210 | ₩110,758 | ₩110,758 | -3.48% | 14.1만 |
| 2026.09.30 | ₩115,934 | ₩116,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,955 |
| -0.84% |
| 13.7만 |
| 2026.09.29 | ₩114,861 | ₩115,840 | ₩113,480 | ₩115,519 | +0.57% | 20.6만 |
|---|
| 2026.09.28 | ₩114,258 | ₩117,154 | ₩113,816 | ₩115,438 | +1.03% | 19.7만 |
|---|
| 2026.09.25 | ₩112,314 | ₩114,392 | ₩112,314 | ₩113,762 | +1.29% | 12.4만 |
|---|
| 2026.09.24 | ₩110,866 | ₩113,816 | ₩110,866 | ₩112,314 | +1.31% | 17.6만 |
|---|
| 2026.09.23 | ₩111,617 | ₩112,582 | ₩109,766 | ₩110,825 | -0.71% | 13.1만 |
|---|
| 2026.09.22 | ₩111,657 | ₩114,325 | ₩110,517 | ₩111,523 | -0.12% | 21.7만 |
|---|
| 2026.09.21 | ₩110,262 | ₩111,764 | ₩109,820 | ₩110,557 | +0.27% | 17만 |
|---|
| 2026.09.18 | ₩110,933 | ₩111,657 | ₩109,082 | ₩110,584 | -0.31% | 33.7만 |
|---|
| 2026.09.17 | ₩112,046 | ₩113,293 | ₩110,074 | ₩111,402 | -0.57% | 18.6만 |
|---|
| 2026.09.16 | ₩109,257 | ₩112,743 | ₩105,945 | ₩111,818 | +2.34% | 17.2만 |
|---|
| 2026.09.15 | ₩108,760 | ₩110,906 | ₩106,199 | ₩109,619 | +0.79% | 30.8만 |
|---|
| 2026.09.14 | ₩105,127 | ₩108,760 | ₩102,472 | ₩107,969 | +2.70% | 19.5만 |
|---|
| 2026.09.11 | ₩106,065 | ₩106,736 | ₩104,657 | ₩105,556 | -0.48% | 18.5만 |
|---|
| 2026.09.10 | ₩104,858 | ₩106,199 | ₩103,209 | ₩104,201 | -0.63% | 11.6만 |
|---|
| 2026.09.09 | ₩104,550 | ₩105,395 | ₩103,678 | ₩104,416 | -0.13% | 13.6만 |
|---|
| 2026.09.08 | ₩105,113 | ₩106,695 | ₩104,483 | ₩105,542 | +0.41% | 16.4만 |
|---|
| 2026.09.04 | ₩105,140 | ₩106,923 | ₩104,282 | ₩106,400 | +1.20% | 9.2만 |
|---|
| 2026.09.03 | ₩106,213 | ₩106,494 | ₩104,242 | ₩105,448 | -0.72% | 16.5만 |
|---|
| 2026.09.02 | ₩104,657 | ₩105,998 | ₩104,081 | ₩104,912 | +0.24% | 10만 |
|---|
| 2026.09.01 | ₩104,510 | ₩107,192 | ₩103,759 | ₩104,255 | -0.24% | 13.1만 |
|---|
| 2026.08.31 | ₩105,060 | ₩106,588 | ₩103,906 | ₩104,242 | -0.78% | 18.5만 |
|---|
| 2026.08.28 | ₩106,910 | ₩107,755 | ₩104,832 | ₩105,435 | -1.38% | 9.9만 |
|---|
| 2026.08.27 | ₩103,303 | ₩106,923 | ₩102,995 | ₩106,065 | +2.67% | 15.8만 |
|---|
| 2026.08.26 | ₩103,196 | ₩106,038 | ₩102,901 | ₩104,952 | +1.70% | 19.2만 |
|---|
| 2026.08.25 | ₩103,625 | ₩105,261 | ₩102,485 | ₩103,678 | +0.05% | 15.2만 |
|---|
| 2026.08.24 | ₩105,797 | ₩106,427 | ₩103,129 | ₩103,759 | -1.93% | 17.1만 |
|---|
| 2026.08.21 | ₩104,349 | ₩106,843 | ₩103,343 | ₩104,872 | +0.50% | 16.9만 |
|---|
| 2026.08.20 | ₩104,979 | ₩106,642 | ₩104,563 | ₩104,590 | -0.37% | 13.2만 |
|---|
| 2026.08.19 | ₩105,998 | ₩108,157 | ₩105,596 | ₩106,213 | +0.20% | 14.7만 |
|---|
| 2026.08.18 | ₩106,856 | ₩107,969 | ₩104,818 | ₩104,872 | -1.86% | 13.3만 |
|---|
| 2026.08.17 | ₩108,908 | ₩108,908 | ₩103,960 | ₩105,234 | -3.37% | 20.5만 |
|---|
| 2026.08.14 | ₩109,686 | ₩109,686 | ₩105,435 | ₩108,935 | -0.68% | 36.4만 |
|---|
| 2026.08.13 | ₩111,281 | ₩111,871 | ₩110,061 | ₩110,973 | -0.28% | 17.7만 |
|---|
| 2026.08.12 | ₩108,318 | ₩110,115 | ₩107,446 | ₩109,887 | +1.45% | 12.8만 |
|---|
| 2026.08.11 | ₩109,216 | ₩111,389 | ₩107,969 | ₩109,511 | +0.27% | 18만 |
|---|
| 2026.08.10 | ₩106,535 | ₩109,860 | ₩105,113 | ₩109,605 | +2.88% | 20만 |
|---|
| 2026.08.07 | ₩102,659 | ₩108,090 | ₩102,659 | ₩107,339 | +4.56% | 27.2만 |
|---|
| 2026.08.06 | ₩101,345 | ₩103,625 | ₩94,721 | ₩102,525 | +1.16% | 45만 |
|---|
| 2026.08.05 | ₩102,083 | ₩104,242 | ₩100,313 | ₩104,201 | +2.08% | 26.7만 |
|---|
| 2026.08.04 | ₩103,665 | ₩105,287 | ₩101,694 | ₩101,721 | -1.88% | 24.3만 |
|---|
| 2026.08.03 | ₩108,090 | ₩109,954 | ₩103,987 | ₩104,335 | -3.47% | 26.3만 |
|---|
| 2026.07.31 | ₩107,312 | ₩108,130 | ₩103,276 | ₩106,012 | -1.21% | 43.7만 |
|---|
| 2026.07.30 | ₩107,983 | ₩108,251 | ₩104,818 | ₩107,446 | -0.50% | 32.4만 |
|---|
| 2026.07.29 | ₩105,770 | ₩108,278 | ₩103,504 | ₩107,071 | +1.23% | 41.9만 |
|---|
| 2026.07.28 | ₩103,638 | ₩106,803 | ₩100,487 | ₩105,931 | +2.21% | 20.6만 |
|---|
| 2026.07.27 | ₩100,661 | ₩102,780 | ₩98,221 | ₩102,767 | +2.09% | 15.7만 |
|---|
| 2026.07.24 | ₩98,596 | ₩101,721 | ₩98,596 | ₩100,004 | +1.43% | 17.9만 |
|---|
| 2026.07.23 | ₩99,200 | ₩101,318 | ₩97,188 | ₩97,845 | -1.37% | 34.4만 |
|---|
| 2026.07.22 | ₩100,031 | ₩100,782 | ₩97,644 | ₩99,736 | -0.29% | 19.7만 |
|---|
| 2026.07.21 | ₩99,052 | ₩102,700 | ₩99,052 | ₩100,219 | +1.18% | 16.7만 |
|---|
| 2026.07.20 | ₩98,865 | ₩100,259 | ₩95,512 | ₩99,790 | +0.94% | 22.8만 |
|---|
| 2026.07.17 | ₩98,543 | ₩100,956 | ₩97,510 | ₩98,637 | +0.10% | 12.6만 |
|---|
| 2026.07.16 | ₩96,250 | ₩101,533 | ₩96,196 | ₩99,481 | +3.36% | 35.8만 |
|---|
| 2026.07.15 | ₩93,662 | ₩96,022 | ₩92,924 | ₩95,713 | +2.19% | 16.7만 |
|---|
| 2026.07.14 | ₩95,190 | ₩95,794 | ₩91,275 | ₩93,863 | -1.39% | 25.1만 |
|---|
| 2026.07.13 | ₩97,269 | ₩98,275 | ₩95,780 | ₩95,995 | -1.31% | 18.3만 |
|---|
| 2026.07.10 | ₩98,771 | ₩99,294 | ₩95,727 | ₩97,269 | -1.52% | 19만 |
|---|
| 2026.07.09 | ₩94,212 | ₩98,958 | ₩93,032 | ₩98,489 | +4.54% | 19.5만 |
|---|
| 2026.07.08 | ₩95,378 | ₩96,277 | ₩92,911 | ₩94,238 | -1.19% | 15.9만 |
|---|
| 2026.07.07 | ₩99,884 | ₩101,131 | ₩95,298 | ₩96,277 | -3.61% | 22.7만 |
|---|
| 2026.07.06 | ₩97,416 | ₩98,435 | ₩94,708 | ₩98,395 | +1.00% | 32.4만 |
|---|
| 2026.07.02 | ₩96,518 | ₩97,913 | ₩95,325 | ₩97,014 | +0.51% | 38.7만 |
|---|
| 2026.07.01 | ₩92,831 | ₩95,713 | ₩92,482 | ₩95,620 | +3.00% | 17.5만 |
|---|
| 2026.06.30 | ₩92,656 | ₩93,353 | ₩91,262 | ₩92,093 | -0.61% | 19.2만 |
|---|
| 2026.06.29 | ₩93,327 | ₩93,327 | ₩89,358 | ₩92,281 | -1.12% | 26.4만 |
|---|
| 2026.06.26 | ₩88,781 | ₩92,522 | ₩88,781 | ₩92,227 | +3.88% | 37.8만 |
|---|
| 2026.06.25 | ₩89,076 | ₩90,216 | ₩87,467 | ₩88,928 | -0.17% | 28.2만 |
|---|
| 2026.06.24 | ₩86,193 | ₩88,861 | ₩86,193 | ₩88,781 | +3.00% | 19.5만 |
|---|
| 2026.06.23 | ₩84,182 | ₩86,341 | ₩83,270 | ₩85,147 | +1.15% | 12.9만 |
|---|
| 2026.06.22 | ₩83,967 | ₩84,302 | ₩81,607 | ₩83,820 | -0.18% | 18.2만 |
|---|
| 2026.06.18 | ₩85,147 | ₩85,442 | ₩83,833 | ₩84,906 | -0.28% | 25.4만 |
|---|
| 2026.06.17 | ₩88,459 | ₩89,746 | ₩83,444 | ₩84,262 | -4.74% | 25.3만 |
|---|
| 2026.06.16 | ₩87,950 | ₩89,156 | ₩87,494 | ₩89,022 | +1.22% | 13.7만 |
|---|
| 2026.06.15 | ₩88,473 | ₩89,063 | ₩86,059 | ₩87,856 | -0.70% | 26.3만 |
|---|
| 2026.06.12 | ₩88,902 | ₩89,760 | ₩87,467 | ₩87,909 | -1.12% | 14.6만 |
|---|
| 2026.06.11 | ₩85,965 | ₩88,379 | ₩84,490 | ₩88,218 | +2.62% | 19.2만 |
|---|
| 2026.06.10 | ₩83,712 | ₩84,584 | ₩82,291 | ₩84,249 | +0.64% | 22.4만 |
|---|
| 2026.06.09 | ₩82,465 | ₩84,584 | ₩82,425 | ₩82,868 | +0.49% | 17.1만 |
|---|
| 2026.06.08 | ₩84,664 | ₩85,389 | ₩81,875 | ₩82,197 | -2.91% | 21.9만 |
|---|
| 2026.06.05 | ₩83,350 | ₩85,616 | ₩82,398 | ₩85,080 | +2.08% | 13.3만 |
|---|
| 2026.06.04 | ₩84,115 | ₩85,911 | ₩82,465 | ₩82,827 | -1.53% | 19.2만 |
|---|
| 2026.06.03 | ₩84,477 | ₩85,107 | ₩82,224 | ₩82,961 | -1.79% | 18.6만 |
|---|
| 2026.06.02 | ₩83,324 | ₩83,927 | ₩82,358 | ₩83,806 | +0.58% | 14만 |
|---|
| 2026.06.01 | ₩85,710 | ₩87,547 | ₩82,237 | ₩83,846 | -2.17% | 26.7만 |
|---|
| 2026.05.29 | ₩84,530 | ₩87,024 | ₩84,383 | ₩86,166 | +1.94% | 19.6만 |
|---|
| 2026.05.28 | ₩85,496 | ₩86,287 | ₩83,404 | ₩85,670 | +0.20% | 20만 |
|---|
| 2026.05.27 | ₩84,115 | ₩86,341 | ₩84,115 | ₩86,046 | +2.30% | 18.9만 |
|---|
| 2026.05.26 | ₩82,532 | ₩84,396 | ₩81,862 | ₩83,283 | +0.91% | 15.8만 |
|---|
| 2026.05.22 | ₩84,544 | ₩84,571 | ₩81,795 | ₩83,082 | -1.73% | 14만 |
|---|
| 2026.05.21 | ₩82,961 | ₩85,000 | ₩81,795 | ₩84,276 | +1.58% | 29.7만 |
|---|
| 2026.05.20 | ₩82,412 | ₩84,436 | ₩80,923 | ₩83,458 | +1.27% | 21.3만 |
|---|
| 2026.05.19 | ₩87,078 | ₩87,159 | ₩82,345 | ₩82,613 | -5.13% | 21.9만 |
|---|
| 2026.05.18 | ₩84,343 | ₩88,231 | ₩84,289 | ₩87,212 | +3.40% | 40.3만 |
|---|
| 2026.05.15 | ₩87,373 | ₩87,708 | ₩83,753 | ₩84,222 | -3.61% | 35.5만 |
|---|
| 2026.05.14 | ₩81,621 | ₩88,204 | ₩81,621 | ₩87,279 | +6.93% | 49.6만 |
|---|
| 2026.05.13 | ₩80,374 | ₩82,492 | ₩79,877 | ₩80,642 | +0.33% | 35.1만 |
|---|
| 2026.05.12 | ₩79,582 | ₩84,731 | ₩79,582 | ₩81,594 | +2.53% | 37.6만 |
|---|
| 2026.05.11 | ₩78,979 | ₩83,163 | ₩78,979 | ₩79,676 | +0.88% | 33.6만 |
|---|
| 2026.05.08 | ₩78,738 | ₩83,592 | ₩78,027 | ₩79,502 | +0.97% | 29.7만 |
|---|
| 2026.05.07 | ₩90,363 | ₩94,654 | ₩78,510 | ₩79,113 | -12.45% | 47.7만 |
|---|
| 2026.05.06 | ₩96,934 | ₩101,734 | ₩94,641 | ₩98,757 | +1.88% | 26.6만 |
|---|
| 2026.05.05 | ₩94,895 | ₩96,236 | ₩94,131 | ₩96,196 | +1.37% | 16.5만 |
|---|
| 2026.05.04 | ₩95,713 | ₩97,121 | ₩94,574 | ₩95,097 | -0.64% | 13.9만 |
|---|
| 2026.05.01 | ₩96,035 | ₩97,564 | ₩94,761 | ₩96,317 | +0.29% | 16.2만 |
|---|
| 2026.04.30 | ₩95,351 | ₩96,572 | ₩92,509 | ₩95,499 | +0.15% | 16.6만 |
|---|
| 2026.04.29 | ₩96,236 | ₩98,382 | ₩94,198 | ₩95,888 | -0.36% | 15만 |
|---|
| 2026.04.28 | ₩98,730 | ₩100,004 | ₩96,129 | ₩97,269 | -1.48% | 16.5만 |
|---|
| 2026.04.27 | ₩98,221 | ₩100,688 | ₩98,047 | ₩98,140 | -0.08% | 13.3만 |
|---|
| 2026.04.24 | ₩99,320 | ₩99,897 | ₩96,934 | ₩98,596 | -0.73% | 16.6만 |
|---|
| 2026.04.23 | ₩101,372 | ₩102,860 | ₩100,246 | ₩100,246 | -1.11% | 14.7만 |
|---|
| 2026.04.22 | ₩101,412 | ₩102,619 | ₩100,058 | ₩101,265 | -0.15% | 13.8만 |
|---|
| 2026.04.21 | ₩102,257 | ₩103,357 | ₩99,884 | ₩101,278 | -0.96% | 15.7만 |
|---|
| 2026.04.20 | ₩102,445 | ₩103,330 | ₩99,830 | ₩101,533 | -0.89% | 21.1만 |
|---|
| 2026.04.17 | ₩105,086 | ₩105,904 | ₩101,882 | ₩102,673 | -2.30% | 22.1만 |
|---|
| 2026.04.16 | ₩102,914 | ₩104,912 | ₩102,163 | ₩104,832 | +1.86% | 9.2만 |
|---|
| 2026.04.15 | ₩103,370 | ₩104,751 | ₩100,286 | ₩102,807 | -0.54% | 22.3만 |
|---|
| 2026.04.14 | ₩105,220 | ₩106,575 | ₩102,981 | ₩103,424 | -1.71% | 11.9만 |
|---|
| 2026.04.13 | ₩102,217 | ₩105,623 | ₩100,138 | ₩105,046 | +2.77% | 14만 |
|---|
| 2026.04.10 | ₩103,611 | ₩104,483 | ₩101,801 | ₩102,552 | -1.02% | 11.2만 |
|---|
| 2026.04.09 | ₩102,217 | ₩105,019 | ₩101,600 | ₩103,263 | +1.02% | 18만 |
|---|
| 2026.04.08 | ₩102,807 | ₩103,611 | ₩102,042 | ₩102,901 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩99,347 | ₩100,702 | ₩98,489 | ₩100,380 | +1.04% | 13.3만 |
|---|
| 2026.04.06 | ₩97,980 | ₩99,575 | ₩96,853 | ₩99,280 | +1.33% | 11.4만 |
|---|
| 2026.04.02 | ₩98,757 | ₩99,481 | ₩96,223 | ₩98,878 | +0.12% | 10.3만 |
|---|
| 2026.04.01 | ₩100,916 | ₩101,734 | ₩98,985 | ₩99,763 | -1.14% | 10.6만 |
|---|
| 2026.03.31 | ₩101,506 | ₩102,807 | ₩98,945 | ₩100,514 | -0.98% | 13.8만 |
|---|
| 2026.03.30 | ₩101,292 | ₩101,815 | ₩99,683 | ₩100,286 | -0.99% | 14.7만 |
|---|
| 2026.03.27 | ₩98,570 | ₩103,236 | ₩97,671 | ₩100,232 | +1.69% | 24.1만 |
|---|
| 2026.03.26 | ₩99,602 | ₩101,761 | ₩99,039 | ₩99,790 | +0.19% | 15.9만 |
|---|
| 2026.03.25 | ₩100,688 | ₩102,029 | ₩99,079 | ₩100,514 | -0.17% | 10.6만 |
|---|
| 2026.03.24 | ₩99,294 | ₩101,131 | ₩97,765 | ₩100,165 | +0.88% | 17.1만 |
|---|
| 2026.03.23 | ₩100,862 | ₩102,686 | ₩98,945 | ₩100,836 | -0.03% | 15.4만 |
|---|
| 2026.03.20 | ₩100,487 | ₩100,514 | ₩97,215 | ₩99,039 | -1.44% | 21.9만 |
|---|
| 2026.03.19 | ₩99,951 | ₩101,064 | ₩98,503 | ₩99,669 | -0.28% | 12.7만 |
|---|
| 2026.03.18 | ₩102,579 | ₩104,724 | ₩100,702 | ₩100,862 | -1.67% | 12.7만 |
|---|
| 2026.03.17 | ₩104,523 | ₩105,851 | ₩102,954 | ₩103,799 | -0.69% | 24.7만 |
|---|
| 2026.03.16 | ₩104,242 | ₩105,556 | ₩103,719 | ₩104,563 | +0.31% | 12.6만 |
|---|
| 2026.03.13 | ₩105,127 | ₩105,663 | ₩101,922 | ₩103,021 | -2.00% | 15.5만 |
|---|
| 2026.03.12 | ₩105,851 | ₩108,787 | ₩103,397 | ₩104,429 | -1.34% | 38.6만 |
|---|
| 2026.03.11 | ₩106,990 | ₩107,580 | ₩104,081 | ₩107,057 | +0.06% | 16.9만 |
|---|
| 2026.03.10 | ₩108,519 | ₩109,632 | ₩106,776 | ₩107,259 | -1.16% | 9만 |
|---|
| 2026.03.09 | ₩107,714 | ₩108,425 | ₩104,510 | ₩108,036 | +0.30% | 14.8만 |
|---|
| 2026.03.06 | ₩109,136 | ₩110,812 | ₩107,352 | ₩108,734 | -0.37% | 14.7만 |
|---|
| 2026.03.05 | ₩112,126 | ₩112,126 | ₩109,082 | ₩110,799 | -1.18% | 15만 |
|---|
| 2026.03.04 | ₩111,563 | ₩113,601 | ₩109,176 | ₩112,756 | +1.07% | 18.6만 |
|---|
| 2026.03.03 | ₩110,383 | ₩111,777 | ₩107,621 | ₩111,630 | +1.13% | 17.7만 |
|---|
| 2026.03.02 | ₩110,544 | ₩113,387 | ₩109,082 | ₩111,335 | +0.72% | 17.8만 |
|---|
| 2026.02.27 | ₩105,502 | ₩112,314 | ₩105,502 | ₩111,241 | +5.44% | 23.9만 |
|---|
| 2026.02.26 | ₩106,293 | ₩107,849 | ₩99,079 | ₩106,387 | +0.09% | 47.1만 |
|---|
| 2026.02.25 | ₩111,536 | ₩111,536 | ₩108,908 | ₩109,525 | -1.80% | 16.3만 |
|---|
| 2026.02.24 | ₩111,979 | ₩112,193 | ₩108,425 | ₩111,134 | -0.75% | 14.6만 |
|---|
| 2026.02.23 | ₩113,749 | ₩114,392 | ₩110,624 | ₩112,032 | -1.51% | 14.5만 |
|---|
| 2026.02.20 | ₩115,612 | ₩115,974 | ₩113,775 | ₩114,097 | -1.31% | 13.4만 |
|---|
| 2026.02.19 | ₩115,881 | ₩116,390 | ₩113,132 | ₩115,921 | +0.03% | 24.1만 |
|---|
| 2026.02.18 | ₩115,411 | ₩116,766 | ₩113,722 | ₩115,907 | +0.43% | 26.2만 |
|---|
| 2026.02.17 | ₩116,631 | ₩117,516 | ₩113,226 | ₩116,041 | -0.51% | 29.8만 |
|---|
| 2026.02.13 | ₩117,691 | ₩119,380 | ₩115,505 | ₩116,578 | -0.95% | 30.9만 |
|---|
| 2026.02.12 | ₩118,616 | ₩121,941 | ₩115,921 | ₩117,382 | -1.04% | 29.1만 |
|---|
| 2026.02.11 | ₩114,419 | ₩118,522 | ₩113,802 | ₩118,187 | +3.29% | 32.4만 |
|---|
| 2026.02.10 | ₩114,392 | ₩116,377 | ₩112,729 | ₩114,526 | +0.12% | 29.5만 |
|---|
| 2026.02.09 | ₩114,204 | ₩114,553 | ₩111,952 | ₩113,279 | -0.81% | 10.5만 |
|---|
| 2026.02.06 | ₩113,373 | ₩116,109 | ₩112,743 | ₩114,754 | +1.22% | 20.5만 |
|---|
| 2026.02.05 | ₩110,812 | ₩113,829 | ₩110,812 | ₩112,729 | +1.73% | 16만 |
|---|
| 2026.02.04 | ₩110,021 | ₩112,220 | ₩109,766 | ₩110,758 | +0.67% | 20.4만 |
|---|
| 2026.02.03 | ₩112,005 | ₩114,258 | ₩108,170 | ₩110,115 | -1.69% | 18.6만 |
|---|
| 2026.02.02 | ₩112,300 | ₩114,392 | ₩110,209 | ₩112,180 | -0.11% | 32.5만 |
|---|
| 2026.01.30 | ₩110,423 | ₩113,239 | ₩109,753 | ₩112,461 | +1.85% | 21.6만 |
|---|
| 2026.01.29 | ₩110,638 | ₩112,032 | ₩108,492 | ₩110,437 | -0.18% | 19.2만 |
|---|
| 2026.01.28 | ₩112,059 | ₩112,931 | ₩109,471 | ₩110,638 | -1.27% | 13.7만 |
|---|
| 2026.01.27 | ₩114,566 | ₩115,089 | ₩110,825 | ₩111,335 | -2.82% | 11.5만 |
|---|
| 2026.01.26 | ₩114,714 | ₩117,436 | ₩114,593 | ₩115,022 | +0.27% | 26.3만 |
|---|
| 2026.01.23 | ₩116,699 | ₩117,463 | ₩113,896 | ₩114,915 | -1.53% | 19.4만 |
|---|
| 2026.01.22 | ₩115,746 | ₩118,924 | ₩115,679 | ₩117,289 | +1.33% | 12.6만 |
|---|
| 2026.01.21 | ₩114,593 | ₩117,181 | ₩113,306 | ₩115,331 | +0.64% | 24.3만 |
|---|
| 2026.01.20 | ₩114,312 | ₩115,787 | ₩112,703 | ₩114,124 | -0.16% | 23.9만 |
|---|
| 2026.01.16 | ₩116,658 | ₩117,329 | ₩112,743 | ₩115,317 | -1.15% | 27.9만 |
|---|
| 2026.01.15 | ₩116,216 | ₩119,152 | ₩114,432 | ₩117,597 | +1.19% | 26.1만 |
|---|
| 2026.01.14 | ₩113,400 | ₩115,921 | ₩111,898 | ₩115,210 | +1.60% | 31.3만 |
|---|
| 2026.01.13 | ₩113,480 | ₩115,478 | ₩110,691 | ₩114,942 | +1.29% | 19.8만 |
|---|
| 2026.01.12 | ₩111,992 | ₩113,185 | ₩109,243 | ₩113,024 | +0.92% | 18.4만 |
|---|
| 2026.01.09 | ₩109,216 | ₩112,850 | ₩107,366 | ₩112,582 | +3.08% | 21.7만 |
|---|
| 2026.01.08 | ₩106,280 | ₩112,944 | ₩106,280 | ₩109,257 | +2.80% | 11.2만 |
|---|
| 2026.01.07 | ₩109,230 | ₩109,766 | ₩105,408 | ₩106,561 | -2.44% | 10.2만 |
|---|
| 2026.01.06 | ₩112,032 | ₩113,360 | ₩108,291 | ₩108,948 | -2.75% | 32.2만 |
|---|
| 2026.01.05 | ₩106,910 | ₩114,513 | ₩102,941 | ₩112,957 | +5.66% | 62.7만 |
|---|
| 2026.01.02 | ₩104,818 | ₩109,994 | ₩104,456 | ₩105,770 | +0.91% | 10만 |
|---|
| 2025.12.31 | ₩108,613 | ₩108,720 | ₩104,537 | ₩104,711 | -3.59% | 11.6만 |
|---|
| 2025.12.30 | ₩108,492 | ₩110,705 | ₩108,184 | ₩108,975 | +0.44% | 13.8만 |
|---|
| 2025.12.29 | ₩108,492 | ₩109,967 | ₩107,701 | ₩109,176 | +0.63% | 12.1만 |
|---|
| 2025.12.26 | ₩107,741 | ₩109,136 | ₩106,065 | ₩108,613 | +0.81% | 11.6만 |
|---|
| 2025.12.24 | ₩107,218 | ₩109,203 | ₩106,655 | ₩107,594 | +0.35% | 5.1만 |
|---|
| 2025.12.23 | ₩107,580 | ₩109,498 | ₩106,655 | ₩107,272 | -0.29% | 15.7만 |
|---|
| 2025.12.22 | ₩105,060 | ₩108,760 | ₩104,456 | ₩107,875 | +2.68% | 20.6만 |
|---|
| 2025.12.19 | ₩104,899 | ₩106,400 | ₩103,920 | ₩104,402 | -0.47% | 25.8만 |
|---|
| 2025.12.18 | ₩105,998 | ₩109,565 | ₩104,805 | ₩105,556 | -0.42% | 16만 |
|---|
| 2025.12.17 | ₩104,738 | ₩108,573 | ₩104,738 | ₩105,556 | +0.78% | 13.8만 |
|---|
| 2025.12.16 | ₩107,795 | ₩109,565 | ₩105,153 | ₩105,261 | -2.35% | 15.3만 |
|---|
| 2025.12.15 | ₩109,766 | ₩110,571 | ₩107,808 | ₩108,814 | -0.87% | 32.5만 |
|---|
| 2025.12.12 | ₩108,345 | ₩109,967 | ₩106,119 | ₩108,063 | -0.26% | 14.6만 |
|---|
| 2025.12.11 | ₩106,213 | ₩107,849 | ₩105,314 | ₩107,835 | +1.53% | 14.8만 |
|---|
| 2025.12.10 | ₩101,225 | ₩106,320 | ₩99,334 | ₩106,307 | +5.02% | 25.8만 |
|---|
| 2025.12.09 | ₩100,273 | ₩103,678 | ₩100,259 | ₩102,257 | +1.98% | 17.4만 |
|---|
| 2025.12.08 | ₩100,876 | ₩102,860 | ₩99,991 | ₩101,023 | +0.15% | 13.9만 |
|---|
| 2025.12.05 | ₩102,431 | ₩103,424 | ₩99,388 | ₩100,608 | -1.78% | 17.4만 |
|---|
| 2025.12.04 | ₩101,117 | ₩102,311 | ₩99,052 | ₩102,311 | +1.18% | 13.2만 |
|---|
| 2025.12.03 | ₩98,610 | ₩101,587 | ₩96,505 | ₩101,117 | +2.54% | 13.3만 |
|---|
| 2025.12.02 | ₩98,865 | ₩99,629 | ₩96,236 | ₩98,516 | -0.35% | 16.4만 |
|---|
| 2025.12.01 | ₩97,792 | ₩99,817 | ₩97,685 | ₩98,583 | +0.81% | 11.4만 |
|---|
| 2025.11.28 | ₩100,286 | ₩100,286 | ₩98,020 | ₩99,025 | -1.26% | 7.2만 |
|---|
| 2025.11.26 | ₩98,918 | ₩100,943 | ₩98,288 | ₩99,146 | +0.23% | 24.5만 |
|---|
| 2025.11.25 | ₩98,932 | ₩100,889 | ₩98,127 | ₩99,441 | +0.52% | 26.4만 |
|---|
| 2025.11.24 | ₩96,545 | ₩98,221 | ₩95,177 | ₩95,874 | -0.69% | 25.7만 |
|---|
| 2025.11.21 | ₩92,120 | ₩99,133 | ₩92,120 | ₩96,049 | +4.26% | 25.8만 |
|---|
| 2025.11.20 | ₩91,959 | ₩97,993 | ₩91,516 | ₩91,731 | -0.25% | 22.8만 |
|---|
| 2025.11.19 | ₩92,790 | ₩93,380 | ₩89,398 | ₩91,154 | -1.76% | 39만 |
|---|
| 2025.11.18 | ₩93,635 | ₩94,198 | ₩90,082 | ₩92,442 | -1.27% | 21.9만 |
|---|
| 2025.11.17 | ₩95,365 | ₩96,652 | ₩93,447 | ₩93,876 | -1.56% | 13.1만 |
|---|
| 2025.11.14 | ₩95,190 | ₩98,851 | ₩94,010 | ₩96,102 | +0.96% | 13.6만 |
|---|
| 2025.11.13 | ₩96,518 | ₩98,422 | ₩94,547 | ₩95,499 | -1.06% | 17.6만 |
|---|
| 2025.11.12 | ₩98,918 | ₩100,970 | ₩97,202 | ₩97,255 | -1.68% | 16.2만 |
|---|
| 2025.11.11 | ₩98,288 | ₩100,246 | ₩97,336 | ₩99,750 | +1.49% | 12.3만 |
|---|
| 2025.11.10 | ₩98,637 | ₩106,467 | ₩97,202 | ₩98,288 | -0.35% | 23.4만 |
|---|
| 2025.11.07 | ₩105,475 | ₩105,475 | ₩97,832 | ₩99,052 | -6.09% | 28.5만 |
|---|
| 2025.11.06 | ₩110,222 | ₩110,758 | ₩99,240 | ₩104,000 | -5.64% | 32.1만 |
|---|
| 2025.11.05 | ₩115,827 | ₩120,051 | ₩113,883 | ₩118,066 | +1.93% | 25.9만 |
|---|
| 2025.11.04 | ₩116,015 | ₩120,104 | ₩113,226 | ₩116,712 | +0.60% | 18.2만 |
|---|
| 2025.11.03 | ₩114,620 | ₩117,289 | ₩109,042 | ₩116,564 | +1.70% | 18만 |
|---|
| 2025.10.31 | ₩115,156 | ₩116,994 | ₩112,931 | ₩115,679 | +0.45% | 12.2만 |
|---|
| 2025.10.30 | ₩117,704 | ₩119,595 | ₩115,384 | ₩115,612 | -1.78% | 13.1만 |
|---|
| 2025.10.29 | ₩120,225 | ₩122,867 | ₩116,631 | ₩118,106 | -1.76% | 17.6만 |
|---|
| 2025.10.28 | ₩121,968 | ₩122,652 | ₩120,601 | ₩120,601 | -1.12% | 12.2만 |
|---|
| 2025.10.27 | ₩125,052 | ₩125,052 | ₩120,989 | ₩122,022 | -2.42% | 12.6만 |
|---|
| 2025.10.24 | ₩124,100 | ₩125,374 | ₩119,809 | ₩124,918 | +0.66% | 10.6만 |
|---|
| 2025.10.23 | ₩120,694 | ₩122,652 | ₩118,991 | ₩122,478 | +1.48% | 8만 |
|---|
| 2025.10.22 | ₩121,123 | ₩121,539 | ₩119,367 | ₩120,949 | -0.14% | 7.8만 |
|---|
| 2025.10.21 | ₩120,896 | ₩121,915 | ₩119,340 | ₩120,171 | -0.60% | 6.2만 |
|---|
| 2025.10.20 | ₩119,649 | ₩121,284 | ₩115,451 | ₩120,171 | +0.44% | 11.7만 |
|---|
| 2025.10.17 | ₩119,421 | ₩120,694 | ₩117,436 | ₩119,246 | -0.15% | 15.3만 |
|---|
| 2025.10.16 | ₩122,961 | ₩123,698 | ₩119,595 | ₩120,011 | -2.40% | 28.2만 |
|---|
| 2025.10.15 | ₩122,143 | ₩124,208 | ₩119,085 | ₩122,934 | +0.65% | 7.4만 |
|---|
| 2025.10.14 | ₩118,120 | ₩122,692 | ₩118,120 | ₩121,982 | +3.27% | 8.3만 |
|---|
| 2025.10.13 | ₩118,562 | ₩119,863 | ₩116,833 | ₩118,911 | +0.29% | 8만 |
|---|
| 2025.10.10 | ₩120,239 | ₩120,976 | ₩116,994 | ₩117,624 | -2.17% | 15.4만 |
|---|