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 | ₩112,771 | ₩114,729 | ₩111,926 | ₩113,548 | +0.69% | 14.4만 |
| 2026.10.08 | ₩110,960 | ₩113,173 | ₩110,652 | ₩112,006 | +0.94% | 17.7만 |
| 2026.10.07 | ₩111,054 | ₩113,951 | ₩110,947 | ₩111,255 | +0.18% | 23.4만 |
| 2026.10.06 | ₩113,615 | ₩115,131 | ₩111,041 | ₩112,154 | -1.29% | 18.6만 |
| 2026.10.05 | ₩112,824 | ₩113,414 | ₩111,134 | ₩112,596 | -0.20% | 24.4만 |
| 2026.10.02 | ₩111,590 | ₩113,575 | ₩110,705 | ₩112,274 | +0.61% | 23.6만 |
| 2026.10.01 | ₩114,769 | ₩115,225 | ₩110,772 | ₩110,772 | -3.48% | 14.1만 |
| 2026.09.30 | ₩115,949 | ₩116,968 | ₩114,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,970 |
| -0.84% |
| 13.7만 |
| 2026.09.29 | ₩114,876 | ₩115,855 | ₩113,495 | ₩115,533 | +0.57% | 20.6만 |
|---|
| 2026.09.28 | ₩114,273 | ₩117,169 | ₩113,830 | ₩115,453 | +1.03% | 19.7만 |
|---|
| 2026.09.25 | ₩112,328 | ₩114,407 | ₩112,328 | ₩113,776 | +1.29% | 12.4만 |
|---|
| 2026.09.24 | ₩110,880 | ₩113,830 | ₩110,880 | ₩112,328 | +1.31% | 17.6만 |
|---|
| 2026.09.23 | ₩111,631 | ₩112,596 | ₩109,780 | ₩110,839 | -0.71% | 13.1만 |
|---|
| 2026.09.22 | ₩111,671 | ₩114,340 | ₩110,531 | ₩111,537 | -0.12% | 21.7만 |
|---|
| 2026.09.21 | ₩110,276 | ₩111,778 | ₩109,834 | ₩110,571 | +0.27% | 17만 |
|---|
| 2026.09.18 | ₩110,947 | ₩111,671 | ₩109,096 | ₩110,598 | -0.31% | 33.7만 |
|---|
| 2026.09.17 | ₩112,060 | ₩113,307 | ₩110,088 | ₩111,416 | -0.57% | 18.6만 |
|---|
| 2026.09.16 | ₩109,270 | ₩112,757 | ₩105,958 | ₩111,832 | +2.34% | 17.2만 |
|---|
| 2026.09.15 | ₩108,774 | ₩110,920 | ₩106,213 | ₩109,632 | +0.79% | 30.8만 |
|---|
| 2026.09.14 | ₩105,140 | ₩108,774 | ₩102,485 | ₩107,983 | +2.70% | 19.5만 |
|---|
| 2026.09.11 | ₩106,079 | ₩106,749 | ₩104,671 | ₩105,569 | -0.48% | 18.5만 |
|---|
| 2026.09.10 | ₩104,872 | ₩106,213 | ₩103,222 | ₩104,215 | -0.63% | 11.6만 |
|---|
| 2026.09.09 | ₩104,563 | ₩105,408 | ₩103,692 | ₩104,429 | -0.13% | 13.6만 |
|---|
| 2026.09.08 | ₩105,126 | ₩106,709 | ₩104,496 | ₩105,556 | +0.41% | 16.4만 |
|---|
| 2026.09.04 | ₩105,153 | ₩106,937 | ₩104,295 | ₩106,414 | +1.20% | 9.2만 |
|---|
| 2026.09.03 | ₩106,226 | ₩106,508 | ₩104,255 | ₩105,462 | -0.72% | 16.5만 |
|---|
| 2026.09.02 | ₩104,671 | ₩106,012 | ₩104,094 | ₩104,925 | +0.24% | 10만 |
|---|
| 2026.09.01 | ₩104,523 | ₩107,205 | ₩103,772 | ₩104,268 | -0.24% | 13.1만 |
|---|
| 2026.08.31 | ₩105,073 | ₩106,602 | ₩103,920 | ₩104,255 | -0.78% | 18.5만 |
|---|
| 2026.08.28 | ₩106,924 | ₩107,768 | ₩104,845 | ₩105,448 | -1.38% | 9.9만 |
|---|
| 2026.08.27 | ₩103,316 | ₩106,937 | ₩103,008 | ₩106,079 | +2.67% | 15.8만 |
|---|
| 2026.08.26 | ₩103,209 | ₩106,052 | ₩102,914 | ₩104,966 | +1.70% | 19.2만 |
|---|
| 2026.08.25 | ₩103,638 | ₩105,274 | ₩102,498 | ₩103,692 | +0.05% | 15.2만 |
|---|
| 2026.08.24 | ₩105,810 | ₩106,441 | ₩103,142 | ₩103,772 | -1.93% | 17.1만 |
|---|
| 2026.08.21 | ₩104,362 | ₩106,856 | ₩103,356 | ₩104,885 | +0.50% | 16.9만 |
|---|
| 2026.08.20 | ₩104,992 | ₩106,655 | ₩104,577 | ₩104,603 | -0.37% | 13.2만 |
|---|
| 2026.08.19 | ₩106,012 | ₩108,171 | ₩105,609 | ₩106,226 | +0.20% | 14.7만 |
|---|
| 2026.08.18 | ₩106,870 | ₩107,983 | ₩104,831 | ₩104,885 | -1.86% | 13.3만 |
|---|
| 2026.08.17 | ₩108,922 | ₩108,922 | ₩103,973 | ₩105,247 | -3.37% | 20.5만 |
|---|
| 2026.08.14 | ₩109,700 | ₩109,700 | ₩105,448 | ₩108,949 | -0.68% | 36.4만 |
|---|
| 2026.08.13 | ₩111,295 | ₩111,885 | ₩110,075 | ₩110,987 | -0.28% | 17.7만 |
|---|
| 2026.08.12 | ₩108,332 | ₩110,129 | ₩107,460 | ₩109,901 | +1.45% | 12.8만 |
|---|
| 2026.08.11 | ₩109,230 | ₩111,403 | ₩107,983 | ₩109,525 | +0.27% | 18만 |
|---|
| 2026.08.10 | ₩106,548 | ₩109,874 | ₩105,126 | ₩109,619 | +2.88% | 20만 |
|---|
| 2026.08.07 | ₩102,672 | ₩108,104 | ₩102,672 | ₩107,353 | +4.56% | 27.2만 |
|---|
| 2026.08.06 | ₩101,358 | ₩103,638 | ₩94,733 | ₩102,538 | +1.16% | 45만 |
|---|
| 2026.08.05 | ₩102,096 | ₩104,255 | ₩100,325 | ₩104,215 | +2.08% | 26.7만 |
|---|
| 2026.08.04 | ₩103,678 | ₩105,301 | ₩101,707 | ₩101,734 | -1.88% | 24.3만 |
|---|
| 2026.08.03 | ₩108,104 | ₩109,968 | ₩104,000 | ₩104,349 | -3.47% | 26.3만 |
|---|
| 2026.07.31 | ₩107,326 | ₩108,144 | ₩103,289 | ₩106,025 | -1.21% | 43.7만 |
|---|
| 2026.07.30 | ₩107,996 | ₩108,265 | ₩104,831 | ₩107,460 | -0.50% | 32.4만 |
|---|
| 2026.07.29 | ₩105,784 | ₩108,291 | ₩103,517 | ₩107,084 | +1.23% | 41.9만 |
|---|
| 2026.07.28 | ₩103,651 | ₩106,816 | ₩100,500 | ₩105,945 | +2.21% | 20.6만 |
|---|
| 2026.07.27 | ₩100,674 | ₩102,793 | ₩98,233 | ₩102,780 | +2.09% | 15.7만 |
|---|
| 2026.07.24 | ₩98,609 | ₩101,734 | ₩98,609 | ₩100,017 | +1.43% | 17.9만 |
|---|
| 2026.07.23 | ₩99,212 | ₩101,331 | ₩97,201 | ₩97,858 | -1.37% | 34.4만 |
|---|
| 2026.07.22 | ₩100,044 | ₩100,795 | ₩97,657 | ₩99,749 | -0.29% | 19.7만 |
|---|
| 2026.07.21 | ₩99,065 | ₩102,713 | ₩99,065 | ₩100,232 | +1.18% | 16.7만 |
|---|
| 2026.07.20 | ₩98,877 | ₩100,272 | ₩95,524 | ₩99,802 | +0.94% | 22.8만 |
|---|
| 2026.07.17 | ₩98,555 | ₩100,969 | ₩97,523 | ₩98,649 | +0.10% | 12.6만 |
|---|
| 2026.07.16 | ₩96,262 | ₩101,546 | ₩96,208 | ₩99,494 | +3.36% | 35.8만 |
|---|
| 2026.07.15 | ₩93,674 | ₩96,034 | ₩92,936 | ₩95,726 | +2.19% | 16.7만 |
|---|
| 2026.07.14 | ₩95,203 | ₩95,806 | ₩91,287 | ₩93,875 | -1.39% | 25.1만 |
|---|
| 2026.07.13 | ₩97,281 | ₩98,287 | ₩95,793 | ₩96,007 | -1.31% | 18.3만 |
|---|
| 2026.07.10 | ₩98,783 | ₩99,306 | ₩95,739 | ₩97,281 | -1.52% | 19만 |
|---|
| 2026.07.09 | ₩94,224 | ₩98,971 | ₩93,043 | ₩98,502 | +4.54% | 19.5만 |
|---|
| 2026.07.08 | ₩95,390 | ₩96,289 | ₩92,923 | ₩94,250 | -1.19% | 15.9만 |
|---|
| 2026.07.07 | ₩99,896 | ₩101,143 | ₩95,310 | ₩96,289 | -3.61% | 22.7만 |
|---|
| 2026.07.06 | ₩97,429 | ₩98,448 | ₩94,720 | ₩98,408 | +1.00% | 32.4만 |
|---|
| 2026.07.02 | ₩96,530 | ₩97,925 | ₩95,337 | ₩97,026 | +0.51% | 38.7만 |
|---|
| 2026.07.01 | ₩92,842 | ₩95,726 | ₩92,494 | ₩95,632 | +3.00% | 17.5만 |
|---|
| 2026.06.30 | ₩92,668 | ₩93,365 | ₩91,273 | ₩92,105 | -0.61% | 19.2만 |
|---|
| 2026.06.29 | ₩93,338 | ₩93,338 | ₩89,369 | ₩92,292 | -1.12% | 26.4만 |
|---|
| 2026.06.26 | ₩88,792 | ₩92,534 | ₩88,792 | ₩92,239 | +3.88% | 37.8만 |
|---|
| 2026.06.25 | ₩89,087 | ₩90,227 | ₩87,478 | ₩88,940 | -0.17% | 28.2만 |
|---|
| 2026.06.24 | ₩86,204 | ₩88,873 | ₩86,204 | ₩88,792 | +3.00% | 19.5만 |
|---|
| 2026.06.23 | ₩84,192 | ₩86,351 | ₩83,280 | ₩85,158 | +1.15% | 12.9만 |
|---|
| 2026.06.22 | ₩83,978 | ₩84,313 | ₩81,618 | ₩83,830 | -0.18% | 18.2만 |
|---|
| 2026.06.18 | ₩85,158 | ₩85,453 | ₩83,844 | ₩84,917 | -0.28% | 25.4만 |
|---|
| 2026.06.17 | ₩88,470 | ₩89,758 | ₩83,455 | ₩84,273 | -4.74% | 25.3만 |
|---|
| 2026.06.16 | ₩87,961 | ₩89,168 | ₩87,505 | ₩89,034 | +1.22% | 13.7만 |
|---|
| 2026.06.15 | ₩88,484 | ₩89,074 | ₩86,070 | ₩87,867 | -0.70% | 26.3만 |
|---|
| 2026.06.12 | ₩88,913 | ₩89,771 | ₩87,478 | ₩87,921 | -1.12% | 14.6만 |
|---|
| 2026.06.11 | ₩85,976 | ₩88,390 | ₩84,501 | ₩88,229 | +2.62% | 19.2만 |
|---|
| 2026.06.10 | ₩83,723 | ₩84,595 | ₩82,301 | ₩84,259 | +0.64% | 22.4만 |
|---|
| 2026.06.09 | ₩82,476 | ₩84,595 | ₩82,436 | ₩82,878 | +0.49% | 17.1만 |
|---|
| 2026.06.08 | ₩84,675 | ₩85,399 | ₩81,886 | ₩82,208 | -2.91% | 21.9만 |
|---|
| 2026.06.05 | ₩83,361 | ₩85,627 | ₩82,409 | ₩85,091 | +2.08% | 13.3만 |
|---|
| 2026.06.04 | ₩84,125 | ₩85,922 | ₩82,476 | ₩82,838 | -1.53% | 19.2만 |
|---|
| 2026.06.03 | ₩84,487 | ₩85,118 | ₩82,234 | ₩82,972 | -1.79% | 18.6만 |
|---|
| 2026.06.02 | ₩83,334 | ₩83,938 | ₩82,369 | ₩83,817 | +0.58% | 14만 |
|---|
| 2026.06.01 | ₩85,721 | ₩87,558 | ₩82,248 | ₩83,857 | -2.17% | 26.7만 |
|---|
| 2026.05.29 | ₩84,541 | ₩87,035 | ₩84,394 | ₩86,177 | +1.94% | 19.6만 |
|---|
| 2026.05.28 | ₩85,507 | ₩86,298 | ₩83,415 | ₩85,681 | +0.20% | 20만 |
|---|
| 2026.05.27 | ₩84,125 | ₩86,351 | ₩84,125 | ₩86,056 | +2.30% | 18.9만 |
|---|
| 2026.05.26 | ₩82,543 | ₩84,407 | ₩81,872 | ₩83,294 | +0.91% | 15.8만 |
|---|
| 2026.05.22 | ₩84,554 | ₩84,581 | ₩81,805 | ₩83,093 | -1.73% | 14만 |
|---|
| 2026.05.21 | ₩82,972 | ₩85,010 | ₩81,805 | ₩84,286 | +1.58% | 29.7만 |
|---|
| 2026.05.20 | ₩82,422 | ₩84,447 | ₩80,934 | ₩83,468 | +1.27% | 21.3만 |
|---|
| 2026.05.19 | ₩87,089 | ₩87,170 | ₩82,355 | ₩82,623 | -5.13% | 21.9만 |
|---|
| 2026.05.18 | ₩84,353 | ₩88,242 | ₩84,300 | ₩87,223 | +3.40% | 40.3만 |
|---|
| 2026.05.15 | ₩87,384 | ₩87,719 | ₩83,763 | ₩84,233 | -3.61% | 35.5만 |
|---|
| 2026.05.14 | ₩81,631 | ₩88,216 | ₩81,631 | ₩87,290 | +6.93% | 49.6만 |
|---|
| 2026.05.13 | ₩80,384 | ₩82,503 | ₩79,888 | ₩80,652 | +0.33% | 35.1만 |
|---|
| 2026.05.12 | ₩79,593 | ₩84,742 | ₩79,593 | ₩81,604 | +2.53% | 37.6만 |
|---|
| 2026.05.11 | ₩78,989 | ₩83,173 | ₩78,989 | ₩79,686 | +0.88% | 33.6만 |
|---|
| 2026.05.08 | ₩78,748 | ₩83,602 | ₩78,037 | ₩79,512 | +0.97% | 29.7만 |
|---|
| 2026.05.07 | ₩90,375 | ₩94,666 | ₩78,520 | ₩79,123 | -12.45% | 47.7만 |
|---|
| 2026.05.06 | ₩96,946 | ₩101,747 | ₩94,653 | ₩98,770 | +1.88% | 26.6만 |
|---|
| 2026.05.05 | ₩94,908 | ₩96,249 | ₩94,143 | ₩96,208 | +1.37% | 16.5만 |
|---|
| 2026.05.04 | ₩95,726 | ₩97,134 | ₩94,586 | ₩95,109 | -0.64% | 13.9만 |
|---|
| 2026.05.01 | ₩96,047 | ₩97,576 | ₩94,773 | ₩96,329 | +0.29% | 16.2만 |
|---|
| 2026.04.30 | ₩95,363 | ₩96,584 | ₩92,520 | ₩95,511 | +0.15% | 16.6만 |
|---|
| 2026.04.29 | ₩96,249 | ₩98,394 | ₩94,210 | ₩95,900 | -0.36% | 15만 |
|---|
| 2026.04.28 | ₩98,743 | ₩100,017 | ₩96,141 | ₩97,281 | -1.48% | 16.5만 |
|---|
| 2026.04.27 | ₩98,233 | ₩100,701 | ₩98,059 | ₩98,153 | -0.08% | 13.3만 |
|---|
| 2026.04.24 | ₩99,333 | ₩99,910 | ₩96,946 | ₩98,609 | -0.73% | 16.6만 |
|---|
| 2026.04.23 | ₩101,385 | ₩102,873 | ₩100,258 | ₩100,258 | -1.11% | 14.7만 |
|---|
| 2026.04.22 | ₩101,425 | ₩102,632 | ₩100,071 | ₩101,278 | -0.15% | 13.8만 |
|---|
| 2026.04.21 | ₩102,270 | ₩103,370 | ₩99,896 | ₩101,291 | -0.96% | 15.7만 |
|---|
| 2026.04.20 | ₩102,458 | ₩103,343 | ₩99,843 | ₩101,546 | -0.89% | 21.1만 |
|---|
| 2026.04.17 | ₩105,100 | ₩105,918 | ₩101,895 | ₩102,686 | -2.30% | 22.1만 |
|---|
| 2026.04.16 | ₩102,927 | ₩104,925 | ₩102,176 | ₩104,845 | +1.86% | 9.2만 |
|---|
| 2026.04.15 | ₩103,383 | ₩104,764 | ₩100,299 | ₩102,820 | -0.54% | 22.3만 |
|---|
| 2026.04.14 | ₩105,234 | ₩106,588 | ₩102,994 | ₩103,437 | -1.71% | 11.9만 |
|---|
| 2026.04.13 | ₩102,230 | ₩105,636 | ₩100,151 | ₩105,059 | +2.77% | 14만 |
|---|
| 2026.04.10 | ₩103,624 | ₩104,496 | ₩101,814 | ₩102,565 | -1.02% | 11.2만 |
|---|
| 2026.04.09 | ₩102,230 | ₩105,033 | ₩101,613 | ₩103,276 | +1.02% | 18만 |
|---|
| 2026.04.08 | ₩102,820 | ₩103,624 | ₩102,055 | ₩102,914 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩99,360 | ₩100,714 | ₩98,502 | ₩100,393 | +1.04% | 13.3만 |
|---|
| 2026.04.06 | ₩97,992 | ₩99,588 | ₩96,865 | ₩99,293 | +1.33% | 11.4만 |
|---|
| 2026.04.02 | ₩98,770 | ₩99,494 | ₩96,235 | ₩98,890 | +0.12% | 10.3만 |
|---|
| 2026.04.01 | ₩100,929 | ₩101,747 | ₩98,998 | ₩99,776 | -1.14% | 10.6만 |
|---|
| 2026.03.31 | ₩101,519 | ₩102,820 | ₩98,958 | ₩100,527 | -0.98% | 13.8만 |
|---|
| 2026.03.30 | ₩101,304 | ₩101,827 | ₩99,695 | ₩100,299 | -0.99% | 14.7만 |
|---|
| 2026.03.27 | ₩98,582 | ₩103,249 | ₩97,684 | ₩100,245 | +1.69% | 24.1만 |
|---|
| 2026.03.26 | ₩99,615 | ₩101,774 | ₩99,051 | ₩99,802 | +0.19% | 15.9만 |
|---|
| 2026.03.25 | ₩100,701 | ₩102,042 | ₩99,092 | ₩100,527 | -0.17% | 10.6만 |
|---|
| 2026.03.24 | ₩99,306 | ₩101,143 | ₩97,777 | ₩100,178 | +0.88% | 17.1만 |
|---|
| 2026.03.23 | ₩100,875 | ₩102,699 | ₩98,958 | ₩100,848 | -0.03% | 15.4만 |
|---|
| 2026.03.20 | ₩100,500 | ₩100,527 | ₩97,228 | ₩99,051 | -1.44% | 21.9만 |
|---|
| 2026.03.19 | ₩99,963 | ₩101,076 | ₩98,515 | ₩99,682 | -0.28% | 12.7만 |
|---|
| 2026.03.18 | ₩102,592 | ₩104,738 | ₩100,714 | ₩100,875 | -1.67% | 12.7만 |
|---|
| 2026.03.17 | ₩104,536 | ₩105,864 | ₩102,967 | ₩103,812 | -0.69% | 24.7만 |
|---|
| 2026.03.16 | ₩104,255 | ₩105,569 | ₩103,732 | ₩104,577 | +0.31% | 12.6만 |
|---|
| 2026.03.13 | ₩105,140 | ₩105,676 | ₩101,935 | ₩103,034 | -2.00% | 15.5만 |
|---|
| 2026.03.12 | ₩105,864 | ₩108,801 | ₩103,410 | ₩104,443 | -1.34% | 38.6만 |
|---|
| 2026.03.11 | ₩107,004 | ₩107,594 | ₩104,094 | ₩107,071 | +0.06% | 16.9만 |
|---|
| 2026.03.10 | ₩108,533 | ₩109,646 | ₩106,789 | ₩107,272 | -1.16% | 9만 |
|---|
| 2026.03.09 | ₩107,728 | ₩108,439 | ₩104,523 | ₩108,050 | +0.30% | 14.8만 |
|---|
| 2026.03.06 | ₩109,150 | ₩110,826 | ₩107,366 | ₩108,747 | -0.37% | 14.7만 |
|---|
| 2026.03.05 | ₩112,140 | ₩112,140 | ₩109,096 | ₩110,813 | -1.18% | 15만 |
|---|
| 2026.03.04 | ₩111,577 | ₩113,615 | ₩109,190 | ₩112,771 | +1.07% | 18.6만 |
|---|
| 2026.03.03 | ₩110,397 | ₩111,792 | ₩107,634 | ₩111,644 | +1.13% | 17.7만 |
|---|
| 2026.03.02 | ₩110,558 | ₩113,401 | ₩109,096 | ₩111,349 | +0.72% | 17.8만 |
|---|
| 2026.02.27 | ₩105,515 | ₩112,328 | ₩105,515 | ₩111,255 | +5.44% | 23.9만 |
|---|
| 2026.02.26 | ₩106,307 | ₩107,862 | ₩99,092 | ₩106,400 | +0.09% | 47.1만 |
|---|
| 2026.02.25 | ₩111,550 | ₩111,550 | ₩108,922 | ₩109,539 | -1.80% | 16.3만 |
|---|
| 2026.02.24 | ₩111,993 | ₩112,207 | ₩108,439 | ₩111,148 | -0.75% | 14.6만 |
|---|
| 2026.02.23 | ₩113,763 | ₩114,407 | ₩110,638 | ₩112,046 | -1.51% | 14.5만 |
|---|
| 2026.02.20 | ₩115,627 | ₩115,989 | ₩113,790 | ₩114,112 | -1.31% | 13.4만 |
|---|
| 2026.02.19 | ₩115,895 | ₩116,405 | ₩113,146 | ₩115,935 | +0.03% | 24.1만 |
|---|
| 2026.02.18 | ₩115,426 | ₩116,780 | ₩113,736 | ₩115,922 | +0.43% | 26.2만 |
|---|
| 2026.02.17 | ₩116,646 | ₩117,531 | ₩113,240 | ₩116,056 | -0.51% | 29.8만 |
|---|
| 2026.02.13 | ₩117,706 | ₩119,395 | ₩115,520 | ₩116,593 | -0.95% | 30.9만 |
|---|
| 2026.02.12 | ₩118,631 | ₩121,957 | ₩115,935 | ₩117,397 | -1.04% | 29.1만 |
|---|
| 2026.02.11 | ₩114,434 | ₩118,537 | ₩113,817 | ₩118,202 | +3.29% | 32.4만 |
|---|
| 2026.02.10 | ₩114,407 | ₩116,391 | ₩112,744 | ₩114,541 | +0.12% | 29.5만 |
|---|
| 2026.02.09 | ₩114,219 | ₩114,568 | ₩111,966 | ₩113,294 | -0.81% | 10.5만 |
|---|
| 2026.02.06 | ₩113,387 | ₩116,123 | ₩112,757 | ₩114,769 | +1.22% | 20.5만 |
|---|
| 2026.02.05 | ₩110,826 | ₩113,843 | ₩110,826 | ₩112,744 | +1.73% | 16만 |
|---|
| 2026.02.04 | ₩110,035 | ₩112,234 | ₩109,780 | ₩110,772 | +0.67% | 20.4만 |
|---|
| 2026.02.03 | ₩112,020 | ₩114,273 | ₩108,184 | ₩110,129 | -1.69% | 18.6만 |
|---|
| 2026.02.02 | ₩112,315 | ₩114,407 | ₩110,223 | ₩112,194 | -0.11% | 32.5만 |
|---|
| 2026.01.30 | ₩110,437 | ₩113,253 | ₩109,767 | ₩112,476 | +1.85% | 21.6만 |
|---|
| 2026.01.29 | ₩110,652 | ₩112,046 | ₩108,506 | ₩110,451 | -0.18% | 19.2만 |
|---|
| 2026.01.28 | ₩112,073 | ₩112,945 | ₩109,485 | ₩110,652 | -1.27% | 13.7만 |
|---|
| 2026.01.27 | ₩114,581 | ₩115,104 | ₩110,839 | ₩111,349 | -2.82% | 11.5만 |
|---|
| 2026.01.26 | ₩114,729 | ₩117,451 | ₩114,608 | ₩115,037 | +0.27% | 26.3만 |
|---|
| 2026.01.23 | ₩116,713 | ₩117,478 | ₩113,910 | ₩114,930 | -1.53% | 19.4만 |
|---|
| 2026.01.22 | ₩115,761 | ₩118,940 | ₩115,694 | ₩117,303 | +1.33% | 12.6만 |
|---|
| 2026.01.21 | ₩114,608 | ₩117,196 | ₩113,320 | ₩115,345 | +0.64% | 24.3만 |
|---|
| 2026.01.20 | ₩114,326 | ₩115,801 | ₩112,717 | ₩114,138 | -0.16% | 23.9만 |
|---|
| 2026.01.16 | ₩116,673 | ₩117,344 | ₩112,757 | ₩115,332 | -1.15% | 27.9만 |
|---|
| 2026.01.15 | ₩116,231 | ₩119,167 | ₩114,447 | ₩117,612 | +1.19% | 26.1만 |
|---|
| 2026.01.14 | ₩113,414 | ₩115,935 | ₩111,912 | ₩115,225 | +1.60% | 31.3만 |
|---|
| 2026.01.13 | ₩113,495 | ₩115,493 | ₩110,705 | ₩114,957 | +1.29% | 19.8만 |
|---|
| 2026.01.12 | ₩112,006 | ₩113,200 | ₩109,257 | ₩113,039 | +0.92% | 18.4만 |
|---|
| 2026.01.09 | ₩109,230 | ₩112,864 | ₩107,379 | ₩112,596 | +3.08% | 21.7만 |
|---|
| 2026.01.08 | ₩106,293 | ₩112,958 | ₩106,293 | ₩109,270 | +2.80% | 11.2만 |
|---|
| 2026.01.07 | ₩109,244 | ₩109,780 | ₩105,422 | ₩106,575 | -2.44% | 10.2만 |
|---|
| 2026.01.06 | ₩112,046 | ₩113,374 | ₩108,305 | ₩108,962 | -2.75% | 32.2만 |
|---|
| 2026.01.05 | ₩106,924 | ₩114,527 | ₩102,954 | ₩112,972 | +5.66% | 62.7만 |
|---|
| 2026.01.02 | ₩104,831 | ₩110,008 | ₩104,469 | ₩105,784 | +0.91% | 10만 |
|---|
| 2025.12.31 | ₩108,627 | ₩108,734 | ₩104,550 | ₩104,724 | -3.59% | 11.6만 |
|---|
| 2025.12.30 | ₩108,506 | ₩110,719 | ₩108,198 | ₩108,989 | +0.44% | 13.8만 |
|---|
| 2025.12.29 | ₩108,506 | ₩109,981 | ₩107,715 | ₩109,190 | +0.63% | 12.1만 |
|---|
| 2025.12.26 | ₩107,755 | ₩109,150 | ₩106,079 | ₩108,627 | +0.81% | 11.6만 |
|---|
| 2025.12.24 | ₩107,232 | ₩109,217 | ₩106,669 | ₩107,607 | +0.35% | 5.1만 |
|---|
| 2025.12.23 | ₩107,594 | ₩109,512 | ₩106,669 | ₩107,286 | -0.29% | 15.7만 |
|---|
| 2025.12.22 | ₩105,073 | ₩108,774 | ₩104,469 | ₩107,889 | +2.68% | 20.6만 |
|---|
| 2025.12.19 | ₩104,912 | ₩106,414 | ₩103,933 | ₩104,416 | -0.47% | 25.8만 |
|---|
| 2025.12.18 | ₩106,012 | ₩109,579 | ₩104,818 | ₩105,569 | -0.42% | 16만 |
|---|
| 2025.12.17 | ₩104,751 | ₩108,586 | ₩104,751 | ₩105,569 | +0.78% | 13.8만 |
|---|
| 2025.12.16 | ₩107,809 | ₩109,579 | ₩105,167 | ₩105,274 | -2.35% | 15.3만 |
|---|
| 2025.12.15 | ₩109,780 | ₩110,585 | ₩107,822 | ₩108,828 | -0.87% | 32.5만 |
|---|
| 2025.12.12 | ₩108,358 | ₩109,981 | ₩106,132 | ₩108,077 | -0.26% | 14.6만 |
|---|
| 2025.12.11 | ₩106,226 | ₩107,862 | ₩105,328 | ₩107,849 | +1.53% | 14.8만 |
|---|
| 2025.12.10 | ₩101,237 | ₩106,333 | ₩99,346 | ₩106,320 | +5.02% | 25.8만 |
|---|
| 2025.12.09 | ₩100,285 | ₩103,692 | ₩100,272 | ₩102,270 | +1.98% | 17.4만 |
|---|
| 2025.12.08 | ₩100,889 | ₩102,873 | ₩100,004 | ₩101,036 | +0.15% | 13.9만 |
|---|
| 2025.12.05 | ₩102,444 | ₩103,437 | ₩99,400 | ₩100,620 | -1.78% | 17.4만 |
|---|
| 2025.12.04 | ₩101,130 | ₩102,324 | ₩99,065 | ₩102,324 | +1.18% | 13.2만 |
|---|
| 2025.12.03 | ₩98,622 | ₩101,599 | ₩96,517 | ₩101,130 | +2.54% | 13.3만 |
|---|
| 2025.12.02 | ₩98,877 | ₩99,642 | ₩96,249 | ₩98,528 | -0.35% | 16.4만 |
|---|
| 2025.12.01 | ₩97,804 | ₩99,829 | ₩97,697 | ₩98,595 | +0.81% | 11.4만 |
|---|
| 2025.11.28 | ₩100,299 | ₩100,299 | ₩98,032 | ₩99,038 | -1.26% | 7.2만 |
|---|
| 2025.11.26 | ₩98,931 | ₩100,956 | ₩98,300 | ₩99,159 | +0.23% | 24.5만 |
|---|
| 2025.11.25 | ₩98,944 | ₩100,902 | ₩98,140 | ₩99,454 | +0.52% | 26.4만 |
|---|
| 2025.11.24 | ₩96,557 | ₩98,233 | ₩95,189 | ₩95,887 | -0.69% | 25.7만 |
|---|
| 2025.11.21 | ₩92,132 | ₩99,145 | ₩92,132 | ₩96,061 | +4.26% | 25.8만 |
|---|
| 2025.11.20 | ₩91,971 | ₩98,005 | ₩91,528 | ₩91,743 | -0.25% | 22.8만 |
|---|
| 2025.11.19 | ₩92,802 | ₩93,392 | ₩89,409 | ₩91,166 | -1.76% | 39만 |
|---|
| 2025.11.18 | ₩93,647 | ₩94,210 | ₩90,093 | ₩92,453 | -1.27% | 21.9만 |
|---|
| 2025.11.17 | ₩95,377 | ₩96,664 | ₩93,459 | ₩93,888 | -1.56% | 13.1만 |
|---|
| 2025.11.14 | ₩95,203 | ₩98,864 | ₩94,022 | ₩96,114 | +0.96% | 13.6만 |
|---|
| 2025.11.13 | ₩96,530 | ₩98,435 | ₩94,559 | ₩95,511 | -1.06% | 17.6만 |
|---|
| 2025.11.12 | ₩98,931 | ₩100,983 | ₩97,214 | ₩97,268 | -1.68% | 16.2만 |
|---|
| 2025.11.11 | ₩98,300 | ₩100,258 | ₩97,348 | ₩99,762 | +1.49% | 12.3만 |
|---|
| 2025.11.10 | ₩98,649 | ₩106,481 | ₩97,214 | ₩98,300 | -0.35% | 23.4만 |
|---|
| 2025.11.07 | ₩105,489 | ₩105,489 | ₩97,844 | ₩99,065 | -6.09% | 28.5만 |
|---|
| 2025.11.06 | ₩110,236 | ₩110,772 | ₩99,253 | ₩104,013 | -5.64% | 32.1만 |
|---|
| 2025.11.05 | ₩115,842 | ₩120,066 | ₩113,897 | ₩118,081 | +1.93% | 25.9만 |
|---|
| 2025.11.04 | ₩116,029 | ₩120,120 | ₩113,240 | ₩116,727 | +0.60% | 18.2만 |
|---|
| 2025.11.03 | ₩114,635 | ₩117,303 | ₩109,056 | ₩116,579 | +1.70% | 18만 |
|---|
| 2025.10.31 | ₩115,171 | ₩117,008 | ₩112,945 | ₩115,694 | +0.45% | 12.2만 |
|---|
| 2025.10.30 | ₩117,719 | ₩119,610 | ₩115,399 | ₩115,627 | -1.78% | 13.1만 |
|---|
| 2025.10.29 | ₩120,240 | ₩122,882 | ₩116,646 | ₩118,121 | -1.76% | 17.6만 |
|---|
| 2025.10.28 | ₩121,984 | ₩122,668 | ₩120,616 | ₩120,616 | -1.12% | 12.2만 |
|---|
| 2025.10.27 | ₩125,068 | ₩125,068 | ₩121,005 | ₩122,037 | -2.42% | 12.6만 |
|---|
| 2025.10.24 | ₩124,116 | ₩125,390 | ₩119,825 | ₩124,934 | +0.66% | 10.6만 |
|---|
| 2025.10.23 | ₩120,710 | ₩122,668 | ₩119,007 | ₩122,493 | +1.48% | 8만 |
|---|
| 2025.10.22 | ₩121,139 | ₩121,555 | ₩119,382 | ₩120,965 | -0.14% | 7.8만 |
|---|
| 2025.10.21 | ₩120,911 | ₩121,930 | ₩119,355 | ₩120,187 | -0.60% | 6.2만 |
|---|
| 2025.10.20 | ₩119,664 | ₩121,300 | ₩115,466 | ₩120,187 | +0.44% | 11.7만 |
|---|
| 2025.10.17 | ₩119,436 | ₩120,710 | ₩117,451 | ₩119,261 | -0.15% | 15.3만 |
|---|
| 2025.10.16 | ₩122,976 | ₩123,714 | ₩119,610 | ₩120,026 | -2.40% | 28.2만 |
|---|
| 2025.10.15 | ₩122,158 | ₩124,223 | ₩119,100 | ₩122,949 | +0.65% | 7.4만 |
|---|
| 2025.10.14 | ₩118,135 | ₩122,708 | ₩118,135 | ₩121,997 | +3.27% | 8.3만 |
|---|
| 2025.10.13 | ₩118,577 | ₩119,878 | ₩116,847 | ₩118,926 | +0.29% | 8만 |
|---|
| 2025.10.10 | ₩120,254 | ₩120,991 | ₩117,008 | ₩117,639 | -2.17% | 15.4만 |
|---|