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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,736 | ₩115,041 | ₩110,565 | ₩113,459 | +0.64% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩114,183 | ₩117,078 | ₩110,619 | ₩112,186 | -1.75% | 91.6만 |
| 2026.09.21–2026.09.25 | ₩110,190 | ₩114,317 | ₩109,694 | ₩113,687 | +3.17% | 81.8만 |
| 2026.09.14–2026.09.18 | ₩105,058 | ₩113,218 | ₩102,404 | ₩110,511 | +5.19% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩105,044 | ₩106,666 | ₩103,141 | ₩105,486 | +0.42% | 60만 |
| 2026.08.31–2026.09.04 | ₩104,991 | ₩107,121 | ₩103,691 | ₩106,331 | +1.28% | 67.2만 |
| 2026.08.24–2026.08.28 | ₩105,728 | ₩107,684 | ₩102,418 | ₩105,366 | -0.34% | 77.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,836 |
| ₩103,275 |
| ₩104,803 |
| -3.71% |
| 78.6만 |
| 2026.08.10–2026.08.14 | ₩106,465 | ₩111,798 | ₩105,044 | ₩108,863 | +2.25% | 104.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,019 | ₩109,882 | ₩94,659 | ₩107,269 | -0.69% | 149.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,595 | ₩108,207 | ₩98,156 | ₩105,942 | +5.32% | 154.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,800 | ₩102,632 | ₩95,450 | ₩99,939 | +1.15% | 111.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,205 | ₩101,466 | ₩91,215 | ₩98,572 | +1.41% | 108.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,352 | ₩101,064 | ₩92,850 | ₩97,205 | -0.15% | 109.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,265 | ₩97,848 | ₩89,299 | ₩96,950 | +3.95% | 101.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩83,912 | ₩92,461 | ₩81,554 | ₩92,167 | +9.84% | 116.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,415 | ₩89,688 | ₩83,389 | ₩84,850 | -4.03% | 90.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,609 | ₩89,701 | ₩81,822 | ₩87,852 | +3.83% | 95.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,654 | ₩87,490 | ₩82,170 | ₩85,024 | -0.74% | 91.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,478 | ₩86,967 | ₩81,808 | ₩86,110 | +4.40% | 74.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,287 | ₩88,173 | ₩80,870 | ₩83,028 | -1.49% | 127.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,927 | ₩88,147 | ₩78,927 | ₩84,167 | +6.64% | 191.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,651 | ₩101,667 | ₩77,976 | ₩79,450 | -16.94% | 134.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,156 | ₩100,622 | ₩92,448 | ₩96,254 | -1.94% | 77.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,378 | ₩103,289 | ₩96,870 | ₩98,532 | -3.76% | 81.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,150 | ₩106,505 | ₩100,073 | ₩102,605 | +0.45% | 79.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,915 | ₩104,950 | ₩96,790 | ₩102,485 | +4.67% | 72.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,225 | ₩102,739 | ₩96,160 | ₩98,813 | -2.38% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,796 | ₩103,168 | ₩97,607 | ₩100,166 | -0.62% | 83.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,173 | ₩105,781 | ₩97,151 | ₩98,974 | -4.99% | 84.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,644 | ₩109,560 | ₩101,855 | ₩102,954 | -4.36% | 94.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,471 | ₩113,526 | ₩107,282 | ₩108,662 | -1.64% | 83.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,674 | ₩114,317 | ₩99,014 | ₩111,168 | -2.20% | 116.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,555 | ₩117,439 | ₩113,057 | ₩114,022 | -2.17% | 93.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,130 | ₩121,861 | ₩111,878 | ₩116,501 | +2.08% | 132.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,227 | ₩116,032 | ₩108,099 | ₩114,679 | +2.19% | 107.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,639 | ₩117,359 | ₩108,421 | ₩112,387 | -1.96% | 92.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,237 | ₩118,846 | ₩112,629 | ₩114,840 | +0.53% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,918 | ₩119,074 | ₩109,171 | ₩115,242 | +2.97% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,840 | ₩114,438 | ₩102,873 | ₩112,508 | +5.31% | 137.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,421 | ₩110,632 | ₩104,388 | ₩105,701 | -2.51% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,991 | ₩109,426 | ₩104,388 | ₩108,542 | +3.38% | 53.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩109,694 | ₩110,498 | ₩103,852 | ₩104,334 | -4.89% | 103.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,810 | ₩109,895 | ₩99,269 | ₩107,992 | +7.12% | 86.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,728 | ₩103,356 | ₩96,173 | ₩100,542 | +2.88% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,481 | ₩100,877 | ₩95,115 | ₩98,960 | +2.57% | 83.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,302 | ₩99,068 | ₩89,339 | ₩95,986 | +0.72% | 122.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,572 | ₩106,398 | ₩93,949 | ₩96,039 | -2.57% | 83.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,545 | ₩120,026 | ₩97,768 | ₩98,987 | -13.58% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩124,970 | ₩124,970 | ₩112,856 | ₩115,604 | -7.50% | 67.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,570 | ₩125,292 | ₩115,376 | ₩124,836 | +4.40% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,485 | ₩124,126 | ₩116,756 | ₩119,168 | +0.58% | 67.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,160 | ₩120,897 | ₩116,917 | ₩117,547 | -2.17% | 15.4만 |
|---|