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 | ₩112,682 | ₩114,639 | ₩111,838 | ₩113,459 | +0.69% | 14.4만 |
| 2026.10.08 | ₩110,873 | ₩113,084 | ₩110,565 | ₩111,918 | +0.94% | 17.7만 |
| 2026.10.07 | ₩110,967 | ₩113,862 | ₩110,860 | ₩111,168 | +0.18% | 23.4만 |
| 2026.10.06 | ₩113,526 | ₩115,041 | ₩110,954 | ₩112,066 | -1.29% | 18.6만 |
| 2026.10.05 | ₩112,736 | ₩113,325 | ₩111,047 | ₩112,508 | -0.20% | 24.4만 |
| 2026.10.02 | ₩111,503 | ₩113,486 | ₩110,619 | ₩112,186 | +0.61% | 23.6만 |
| 2026.10.01 | ₩114,679 | ₩115,135 | ₩110,686 | ₩110,686 | -3.48% | 14.1만 |
| 2026.09.30 | ₩115,858 | ₩116,877 | ₩114,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,880 |
| -0.84% |
| 13.7만 |
| 2026.09.29 | ₩114,786 | ₩115,764 | ₩113,406 | ₩115,443 | +0.57% | 20.6만 |
|---|
| 2026.09.28 | ₩114,183 | ₩117,078 | ₩113,741 | ₩115,362 | +1.03% | 19.7만 |
|---|
| 2026.09.25 | ₩112,240 | ₩114,317 | ₩112,240 | ₩113,687 | +1.29% | 12.4만 |
|---|
| 2026.09.24 | ₩110,793 | ₩113,741 | ₩110,793 | ₩112,240 | +1.31% | 17.6만 |
|---|
| 2026.09.23 | ₩111,543 | ₩112,508 | ₩109,694 | ₩110,753 | -0.71% | 13.1만 |
|---|
| 2026.09.22 | ₩111,583 | ₩114,250 | ₩110,444 | ₩111,449 | -0.12% | 21.7만 |
|---|
| 2026.09.21 | ₩110,190 | ₩111,691 | ₩109,748 | ₩110,485 | +0.27% | 17만 |
|---|
| 2026.09.18 | ₩110,860 | ₩111,583 | ₩109,011 | ₩110,511 | -0.31% | 33.7만 |
|---|
| 2026.09.17 | ₩111,972 | ₩113,218 | ₩110,002 | ₩111,329 | -0.57% | 18.6만 |
|---|
| 2026.09.16 | ₩109,185 | ₩112,669 | ₩105,875 | ₩111,744 | +2.34% | 17.2만 |
|---|
| 2026.09.15 | ₩108,689 | ₩110,833 | ₩106,130 | ₩109,547 | +0.79% | 30.8만 |
|---|
| 2026.09.14 | ₩105,058 | ₩108,689 | ₩102,404 | ₩107,898 | +2.70% | 19.5만 |
|---|
| 2026.09.11 | ₩105,996 | ₩106,666 | ₩104,589 | ₩105,486 | -0.48% | 18.5만 |
|---|
| 2026.09.10 | ₩104,790 | ₩106,130 | ₩103,141 | ₩104,133 | -0.63% | 11.6만 |
|---|
| 2026.09.09 | ₩104,481 | ₩105,326 | ₩103,610 | ₩104,347 | -0.13% | 13.6만 |
|---|
| 2026.09.08 | ₩105,044 | ₩106,625 | ₩104,414 | ₩105,473 | +0.41% | 16.4만 |
|---|
| 2026.09.04 | ₩105,071 | ₩106,853 | ₩104,213 | ₩106,331 | +1.20% | 9.2만 |
|---|
| 2026.09.03 | ₩106,143 | ₩106,424 | ₩104,173 | ₩105,379 | -0.72% | 16.5만 |
|---|
| 2026.09.02 | ₩104,589 | ₩105,929 | ₩104,012 | ₩104,843 | +0.24% | 10만 |
|---|
| 2026.09.01 | ₩104,441 | ₩107,121 | ₩103,691 | ₩104,187 | -0.24% | 13.1만 |
|---|
| 2026.08.31 | ₩104,991 | ₩106,518 | ₩103,838 | ₩104,173 | -0.78% | 18.5만 |
|---|
| 2026.08.28 | ₩106,840 | ₩107,684 | ₩104,763 | ₩105,366 | -1.38% | 9.9만 |
|---|
| 2026.08.27 | ₩103,235 | ₩106,853 | ₩102,927 | ₩105,996 | +2.67% | 15.8만 |
|---|
| 2026.08.26 | ₩103,128 | ₩105,969 | ₩102,833 | ₩104,883 | +1.70% | 19.2만 |
|---|
| 2026.08.25 | ₩103,557 | ₩105,192 | ₩102,418 | ₩103,610 | +0.05% | 15.2만 |
|---|
| 2026.08.24 | ₩105,728 | ₩106,357 | ₩103,061 | ₩103,691 | -1.93% | 17.1만 |
|---|
| 2026.08.21 | ₩104,280 | ₩106,773 | ₩103,275 | ₩104,803 | +0.50% | 16.9만 |
|---|
| 2026.08.20 | ₩104,910 | ₩106,572 | ₩104,495 | ₩104,522 | -0.37% | 13.2만 |
|---|
| 2026.08.19 | ₩105,929 | ₩108,086 | ₩105,527 | ₩106,143 | +0.20% | 14.7만 |
|---|
| 2026.08.18 | ₩106,786 | ₩107,898 | ₩104,749 | ₩104,803 | -1.86% | 13.3만 |
|---|
| 2026.08.17 | ₩108,836 | ₩108,836 | ₩103,892 | ₩105,165 | -3.37% | 20.5만 |
|---|
| 2026.08.14 | ₩109,614 | ₩109,614 | ₩105,366 | ₩108,863 | -0.68% | 36.4만 |
|---|
| 2026.08.13 | ₩111,208 | ₩111,798 | ₩109,989 | ₩110,900 | -0.28% | 17.7만 |
|---|
| 2026.08.12 | ₩108,247 | ₩110,042 | ₩107,376 | ₩109,815 | +1.45% | 12.8만 |
|---|
| 2026.08.11 | ₩109,145 | ₩111,315 | ₩107,898 | ₩109,439 | +0.27% | 18만 |
|---|
| 2026.08.10 | ₩106,465 | ₩109,788 | ₩105,044 | ₩109,533 | +2.88% | 20만 |
|---|
| 2026.08.07 | ₩102,592 | ₩108,019 | ₩102,592 | ₩107,269 | +4.56% | 27.2만 |
|---|
| 2026.08.06 | ₩101,279 | ₩103,557 | ₩94,659 | ₩102,458 | +1.16% | 45만 |
|---|
| 2026.08.05 | ₩102,016 | ₩104,173 | ₩100,247 | ₩104,133 | +2.08% | 26.7만 |
|---|
| 2026.08.04 | ₩103,597 | ₩105,218 | ₩101,627 | ₩101,654 | -1.88% | 24.3만 |
|---|
| 2026.08.03 | ₩108,019 | ₩109,882 | ₩103,919 | ₩104,267 | -3.47% | 26.3만 |
|---|
| 2026.07.31 | ₩107,242 | ₩108,059 | ₩103,208 | ₩105,942 | -1.21% | 43.7만 |
|---|
| 2026.07.30 | ₩107,912 | ₩108,180 | ₩104,749 | ₩107,376 | -0.50% | 32.4만 |
|---|
| 2026.07.29 | ₩105,701 | ₩108,207 | ₩103,436 | ₩107,001 | +1.23% | 41.9만 |
|---|
| 2026.07.28 | ₩103,570 | ₩106,733 | ₩100,421 | ₩105,862 | +2.21% | 20.6만 |
|---|
| 2026.07.27 | ₩100,595 | ₩102,713 | ₩98,156 | ₩102,699 | +2.09% | 15.7만 |
|---|
| 2026.07.24 | ₩98,532 | ₩101,654 | ₩98,532 | ₩99,939 | +1.43% | 17.9만 |
|---|
| 2026.07.23 | ₩99,135 | ₩101,252 | ₩97,125 | ₩97,781 | -1.37% | 34.4만 |
|---|
| 2026.07.22 | ₩99,965 | ₩100,716 | ₩97,580 | ₩99,671 | -0.29% | 19.7만 |
|---|
| 2026.07.21 | ₩98,987 | ₩102,632 | ₩98,987 | ₩100,153 | +1.18% | 16.7만 |
|---|
| 2026.07.20 | ₩98,800 | ₩100,193 | ₩95,450 | ₩99,724 | +0.94% | 22.8만 |
|---|
| 2026.07.17 | ₩98,478 | ₩100,890 | ₩97,446 | ₩98,572 | +0.10% | 12.6만 |
|---|
| 2026.07.16 | ₩96,187 | ₩101,466 | ₩96,133 | ₩99,416 | +3.36% | 35.8만 |
|---|
| 2026.07.15 | ₩93,600 | ₩95,959 | ₩92,863 | ₩95,651 | +2.19% | 16.7만 |
|---|
| 2026.07.14 | ₩95,128 | ₩95,731 | ₩91,215 | ₩93,801 | -1.39% | 25.1만 |
|---|
| 2026.07.13 | ₩97,205 | ₩98,210 | ₩95,718 | ₩95,932 | -1.31% | 18.3만 |
|---|
| 2026.07.10 | ₩98,706 | ₩99,228 | ₩95,664 | ₩97,205 | -1.52% | 19만 |
|---|
| 2026.07.09 | ₩94,150 | ₩98,893 | ₩92,971 | ₩98,424 | +4.54% | 19.5만 |
|---|
| 2026.07.08 | ₩95,316 | ₩96,213 | ₩92,850 | ₩94,177 | -1.19% | 15.9만 |
|---|
| 2026.07.07 | ₩99,818 | ₩101,064 | ₩95,235 | ₩96,213 | -3.61% | 22.7만 |
|---|
| 2026.07.06 | ₩97,352 | ₩98,371 | ₩94,646 | ₩98,331 | +1.00% | 32.4만 |
|---|
| 2026.07.02 | ₩96,455 | ₩97,848 | ₩95,262 | ₩96,950 | +0.51% | 38.7만 |
|---|
| 2026.07.01 | ₩92,770 | ₩95,651 | ₩92,421 | ₩95,557 | +3.00% | 17.5만 |
|---|
| 2026.06.30 | ₩92,595 | ₩93,292 | ₩91,202 | ₩92,033 | -0.61% | 19.2만 |
|---|
| 2026.06.29 | ₩93,265 | ₩93,265 | ₩89,299 | ₩92,220 | -1.12% | 26.4만 |
|---|
| 2026.06.26 | ₩88,723 | ₩92,461 | ₩88,723 | ₩92,167 | +3.88% | 37.8만 |
|---|
| 2026.06.25 | ₩89,018 | ₩90,157 | ₩87,410 | ₩88,870 | -0.17% | 28.2만 |
|---|
| 2026.06.24 | ₩86,136 | ₩88,803 | ₩86,136 | ₩88,723 | +3.00% | 19.5만 |
|---|
| 2026.06.23 | ₩84,126 | ₩86,284 | ₩83,215 | ₩85,091 | +1.15% | 12.9만 |
|---|
| 2026.06.22 | ₩83,912 | ₩84,247 | ₩81,554 | ₩83,765 | -0.18% | 18.2만 |
|---|
| 2026.06.18 | ₩85,091 | ₩85,386 | ₩83,778 | ₩84,850 | -0.28% | 25.4만 |
|---|
| 2026.06.17 | ₩88,401 | ₩89,688 | ₩83,389 | ₩84,207 | -4.74% | 25.3만 |
|---|
| 2026.06.16 | ₩87,892 | ₩89,098 | ₩87,436 | ₩88,964 | +1.22% | 13.7만 |
|---|
| 2026.06.15 | ₩88,415 | ₩89,004 | ₩86,002 | ₩87,798 | -0.70% | 26.3만 |
|---|
| 2026.06.12 | ₩88,843 | ₩89,701 | ₩87,410 | ₩87,852 | -1.12% | 14.6만 |
|---|
| 2026.06.11 | ₩85,909 | ₩88,321 | ₩84,435 | ₩88,160 | +2.62% | 19.2만 |
|---|
| 2026.06.10 | ₩83,657 | ₩84,528 | ₩82,237 | ₩84,193 | +0.64% | 22.4만 |
|---|
| 2026.06.09 | ₩82,411 | ₩84,528 | ₩82,371 | ₩82,813 | +0.49% | 17.1만 |
|---|
| 2026.06.08 | ₩84,609 | ₩85,332 | ₩81,822 | ₩82,143 | -2.91% | 21.9만 |
|---|
| 2026.06.05 | ₩83,296 | ₩85,560 | ₩82,344 | ₩85,024 | +2.08% | 13.3만 |
|---|
| 2026.06.04 | ₩84,059 | ₩85,855 | ₩82,411 | ₩82,773 | -1.53% | 19.2만 |
|---|
| 2026.06.03 | ₩84,421 | ₩85,051 | ₩82,170 | ₩82,907 | -1.79% | 18.6만 |
|---|
| 2026.06.02 | ₩83,269 | ₩83,872 | ₩82,304 | ₩83,751 | +0.58% | 14만 |
|---|
| 2026.06.01 | ₩85,654 | ₩87,490 | ₩82,183 | ₩83,791 | -2.17% | 26.7만 |
|---|
| 2026.05.29 | ₩84,475 | ₩86,967 | ₩84,327 | ₩86,110 | +1.94% | 19.6만 |
|---|
| 2026.05.28 | ₩85,440 | ₩86,230 | ₩83,349 | ₩85,614 | +0.20% | 20만 |
|---|
| 2026.05.27 | ₩84,059 | ₩86,284 | ₩84,059 | ₩85,989 | +2.30% | 18.9만 |
|---|
| 2026.05.26 | ₩82,478 | ₩84,341 | ₩81,808 | ₩83,229 | +0.91% | 15.8만 |
|---|
| 2026.05.22 | ₩84,488 | ₩84,515 | ₩81,741 | ₩83,028 | -1.73% | 14만 |
|---|
| 2026.05.21 | ₩82,907 | ₩84,944 | ₩81,741 | ₩84,220 | +1.58% | 29.7만 |
|---|
| 2026.05.20 | ₩82,358 | ₩84,381 | ₩80,870 | ₩83,403 | +1.27% | 21.3만 |
|---|
| 2026.05.19 | ₩87,021 | ₩87,101 | ₩82,291 | ₩82,559 | -5.13% | 21.9만 |
|---|
| 2026.05.18 | ₩84,287 | ₩88,173 | ₩84,234 | ₩87,155 | +3.40% | 40.3만 |
|---|
| 2026.05.15 | ₩87,316 | ₩87,651 | ₩83,698 | ₩84,167 | -3.61% | 35.5만 |
|---|
| 2026.05.14 | ₩81,567 | ₩88,147 | ₩81,567 | ₩87,222 | +6.93% | 49.6만 |
|---|
| 2026.05.13 | ₩80,321 | ₩82,438 | ₩79,825 | ₩80,589 | +0.33% | 35.1만 |
|---|
| 2026.05.12 | ₩79,530 | ₩84,676 | ₩79,530 | ₩81,540 | +2.53% | 37.6만 |
|---|
| 2026.05.11 | ₩78,927 | ₩83,108 | ₩78,927 | ₩79,624 | +0.88% | 33.6만 |
|---|
| 2026.05.08 | ₩78,686 | ₩83,537 | ₩77,976 | ₩79,450 | +0.97% | 29.7만 |
|---|
| 2026.05.07 | ₩90,304 | ₩94,592 | ₩78,458 | ₩79,061 | -12.45% | 47.7만 |
|---|
| 2026.05.06 | ₩96,870 | ₩101,667 | ₩94,579 | ₩98,692 | +1.88% | 26.6만 |
|---|
| 2026.05.05 | ₩94,833 | ₩96,173 | ₩94,069 | ₩96,133 | +1.37% | 16.5만 |
|---|
| 2026.05.04 | ₩95,651 | ₩97,058 | ₩94,512 | ₩95,034 | -0.64% | 13.9만 |
|---|
| 2026.05.01 | ₩95,972 | ₩97,500 | ₩94,699 | ₩96,254 | +0.29% | 16.2만 |
|---|
| 2026.04.30 | ₩95,289 | ₩96,508 | ₩92,448 | ₩95,436 | +0.15% | 16.6만 |
|---|
| 2026.04.29 | ₩96,173 | ₩98,317 | ₩94,136 | ₩95,825 | -0.36% | 15만 |
|---|
| 2026.04.28 | ₩98,666 | ₩99,939 | ₩96,066 | ₩97,205 | -1.48% | 16.5만 |
|---|
| 2026.04.27 | ₩98,156 | ₩100,622 | ₩97,982 | ₩98,076 | -0.08% | 13.3만 |
|---|
| 2026.04.24 | ₩99,255 | ₩99,831 | ₩96,870 | ₩98,532 | -0.73% | 16.6만 |
|---|
| 2026.04.23 | ₩101,306 | ₩102,793 | ₩100,180 | ₩100,180 | -1.11% | 14.7만 |
|---|
| 2026.04.22 | ₩101,346 | ₩102,552 | ₩99,992 | ₩101,198 | -0.15% | 13.8만 |
|---|
| 2026.04.21 | ₩102,190 | ₩103,289 | ₩99,818 | ₩101,212 | -0.96% | 15.7만 |
|---|
| 2026.04.20 | ₩102,378 | ₩103,262 | ₩99,764 | ₩101,466 | -0.89% | 21.1만 |
|---|
| 2026.04.17 | ₩105,017 | ₩105,835 | ₩101,815 | ₩102,605 | -2.30% | 22.1만 |
|---|
| 2026.04.16 | ₩102,847 | ₩104,843 | ₩102,096 | ₩104,763 | +1.86% | 9.2만 |
|---|
| 2026.04.15 | ₩103,302 | ₩104,682 | ₩100,220 | ₩102,739 | -0.54% | 22.3만 |
|---|
| 2026.04.14 | ₩105,151 | ₩106,505 | ₩102,914 | ₩103,356 | -1.71% | 11.9만 |
|---|
| 2026.04.13 | ₩102,150 | ₩105,553 | ₩100,073 | ₩104,977 | +2.77% | 14만 |
|---|
| 2026.04.10 | ₩103,543 | ₩104,414 | ₩101,734 | ₩102,485 | -1.02% | 11.2만 |
|---|
| 2026.04.09 | ₩102,150 | ₩104,950 | ₩101,533 | ₩103,195 | +1.02% | 18만 |
|---|
| 2026.04.08 | ₩102,739 | ₩103,543 | ₩101,976 | ₩102,833 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩99,282 | ₩100,635 | ₩98,424 | ₩100,314 | +1.04% | 13.3만 |
|---|
| 2026.04.06 | ₩97,915 | ₩99,510 | ₩96,790 | ₩99,215 | +1.33% | 11.4만 |
|---|
| 2026.04.02 | ₩98,692 | ₩99,416 | ₩96,160 | ₩98,813 | +0.12% | 10.3만 |
|---|
| 2026.04.01 | ₩100,850 | ₩101,667 | ₩98,920 | ₩99,697 | -1.14% | 10.6만 |
|---|
| 2026.03.31 | ₩101,440 | ₩102,739 | ₩98,880 | ₩100,448 | -0.98% | 13.8만 |
|---|
| 2026.03.30 | ₩101,225 | ₩101,748 | ₩99,617 | ₩100,220 | -0.99% | 14.7만 |
|---|
| 2026.03.27 | ₩98,505 | ₩103,168 | ₩97,607 | ₩100,166 | +1.69% | 24.1만 |
|---|
| 2026.03.26 | ₩99,537 | ₩101,694 | ₩98,974 | ₩99,724 | +0.19% | 15.9만 |
|---|
| 2026.03.25 | ₩100,622 | ₩101,962 | ₩99,014 | ₩100,448 | -0.17% | 10.6만 |
|---|
| 2026.03.24 | ₩99,228 | ₩101,064 | ₩97,701 | ₩100,099 | +0.88% | 17.1만 |
|---|
| 2026.03.23 | ₩100,796 | ₩102,619 | ₩98,880 | ₩100,769 | -0.03% | 15.4만 |
|---|
| 2026.03.20 | ₩100,421 | ₩100,448 | ₩97,151 | ₩98,974 | -1.44% | 21.9만 |
|---|
| 2026.03.19 | ₩99,885 | ₩100,997 | ₩98,438 | ₩99,604 | -0.28% | 12.7만 |
|---|
| 2026.03.18 | ₩102,512 | ₩104,656 | ₩100,635 | ₩100,796 | -1.67% | 12.7만 |
|---|
| 2026.03.17 | ₩104,455 | ₩105,781 | ₩102,887 | ₩103,731 | -0.69% | 24.7만 |
|---|
| 2026.03.16 | ₩104,173 | ₩105,486 | ₩103,651 | ₩104,495 | +0.31% | 12.6만 |
|---|
| 2026.03.13 | ₩105,058 | ₩105,594 | ₩101,855 | ₩102,954 | -2.00% | 15.5만 |
|---|
| 2026.03.12 | ₩105,781 | ₩108,716 | ₩103,329 | ₩104,361 | -1.34% | 38.6만 |
|---|
| 2026.03.11 | ₩106,920 | ₩107,510 | ₩104,012 | ₩106,987 | +0.06% | 16.9만 |
|---|
| 2026.03.10 | ₩108,448 | ₩109,560 | ₩106,706 | ₩107,188 | -1.16% | 9만 |
|---|
| 2026.03.09 | ₩107,644 | ₩108,354 | ₩104,441 | ₩107,965 | +0.30% | 14.8만 |
|---|
| 2026.03.06 | ₩109,064 | ₩110,739 | ₩107,282 | ₩108,662 | -0.37% | 14.7만 |
|---|
| 2026.03.05 | ₩112,052 | ₩112,052 | ₩109,011 | ₩110,726 | -1.18% | 15만 |
|---|
| 2026.03.04 | ₩111,490 | ₩113,526 | ₩109,104 | ₩112,682 | +1.07% | 18.6만 |
|---|
| 2026.03.03 | ₩110,310 | ₩111,704 | ₩107,550 | ₩111,557 | +1.13% | 17.7만 |
|---|
| 2026.03.02 | ₩110,471 | ₩113,312 | ₩109,011 | ₩111,262 | +0.72% | 17.8만 |
|---|
| 2026.02.27 | ₩105,433 | ₩112,240 | ₩105,433 | ₩111,168 | +5.44% | 23.9만 |
|---|
| 2026.02.26 | ₩106,223 | ₩107,778 | ₩99,014 | ₩106,317 | +0.09% | 47.1만 |
|---|
| 2026.02.25 | ₩111,463 | ₩111,463 | ₩108,836 | ₩109,453 | -1.80% | 16.3만 |
|---|
| 2026.02.24 | ₩111,905 | ₩112,119 | ₩108,354 | ₩111,061 | -0.75% | 14.6만 |
|---|
| 2026.02.23 | ₩113,674 | ₩114,317 | ₩110,552 | ₩111,959 | -1.51% | 14.5만 |
|---|
| 2026.02.20 | ₩115,537 | ₩115,898 | ₩113,701 | ₩114,022 | -1.31% | 13.4만 |
|---|
| 2026.02.19 | ₩115,805 | ₩116,314 | ₩113,057 | ₩115,845 | +0.03% | 24.1만 |
|---|
| 2026.02.18 | ₩115,336 | ₩116,689 | ₩113,647 | ₩115,831 | +0.43% | 26.2만 |
|---|
| 2026.02.17 | ₩116,555 | ₩117,439 | ₩113,151 | ₩115,965 | -0.51% | 29.8만 |
|---|
| 2026.02.13 | ₩117,614 | ₩119,302 | ₩115,429 | ₩116,501 | -0.95% | 30.9만 |
|---|
| 2026.02.12 | ₩118,538 | ₩121,861 | ₩115,845 | ₩117,305 | -1.04% | 29.1만 |
|---|
| 2026.02.11 | ₩114,344 | ₩118,444 | ₩113,728 | ₩118,109 | +3.29% | 32.4만 |
|---|
| 2026.02.10 | ₩114,317 | ₩116,300 | ₩112,655 | ₩114,451 | +0.12% | 29.5만 |
|---|
| 2026.02.09 | ₩114,130 | ₩114,478 | ₩111,878 | ₩113,205 | -0.81% | 10.5만 |
|---|
| 2026.02.06 | ₩113,299 | ₩116,032 | ₩112,669 | ₩114,679 | +1.22% | 20.5만 |
|---|
| 2026.02.05 | ₩110,739 | ₩113,754 | ₩110,739 | ₩112,655 | +1.73% | 16만 |
|---|
| 2026.02.04 | ₩109,949 | ₩112,146 | ₩109,694 | ₩110,686 | +0.67% | 20.4만 |
|---|
| 2026.02.03 | ₩111,932 | ₩114,183 | ₩108,099 | ₩110,042 | -1.69% | 18.6만 |
|---|
| 2026.02.02 | ₩112,227 | ₩114,317 | ₩110,136 | ₩112,106 | -0.11% | 32.5만 |
|---|
| 2026.01.30 | ₩110,351 | ₩113,165 | ₩109,681 | ₩112,387 | +1.85% | 21.6만 |
|---|
| 2026.01.29 | ₩110,565 | ₩111,959 | ₩108,421 | ₩110,364 | -0.18% | 19.2만 |
|---|
| 2026.01.28 | ₩111,985 | ₩112,856 | ₩109,399 | ₩110,565 | -1.27% | 13.7만 |
|---|
| 2026.01.27 | ₩114,491 | ₩115,014 | ₩110,753 | ₩111,262 | -2.82% | 11.5만 |
|---|
| 2026.01.26 | ₩114,639 | ₩117,359 | ₩114,518 | ₩114,947 | +0.27% | 26.3만 |
|---|
| 2026.01.23 | ₩116,622 | ₩117,386 | ₩113,821 | ₩114,840 | -1.53% | 19.4만 |
|---|
| 2026.01.22 | ₩115,671 | ₩118,846 | ₩115,604 | ₩117,212 | +1.33% | 12.6만 |
|---|
| 2026.01.21 | ₩114,518 | ₩117,104 | ₩113,232 | ₩115,255 | +0.64% | 24.3만 |
|---|
| 2026.01.20 | ₩114,237 | ₩115,711 | ₩112,629 | ₩114,049 | -0.16% | 23.9만 |
|---|
| 2026.01.16 | ₩116,582 | ₩117,252 | ₩112,669 | ₩115,242 | -1.15% | 27.9만 |
|---|
| 2026.01.15 | ₩116,140 | ₩119,074 | ₩114,357 | ₩117,520 | +1.19% | 26.1만 |
|---|
| 2026.01.14 | ₩113,325 | ₩115,845 | ₩111,825 | ₩115,135 | +1.60% | 31.3만 |
|---|
| 2026.01.13 | ₩113,406 | ₩115,403 | ₩110,619 | ₩114,867 | +1.29% | 19.8만 |
|---|
| 2026.01.12 | ₩111,918 | ₩113,111 | ₩109,171 | ₩112,950 | +0.92% | 18.4만 |
|---|
| 2026.01.09 | ₩109,145 | ₩112,776 | ₩107,295 | ₩112,508 | +3.08% | 21.7만 |
|---|
| 2026.01.08 | ₩106,210 | ₩112,870 | ₩106,210 | ₩109,185 | +2.80% | 11.2만 |
|---|
| 2026.01.07 | ₩109,158 | ₩109,694 | ₩105,339 | ₩106,491 | -2.44% | 10.2만 |
|---|
| 2026.01.06 | ₩111,959 | ₩113,285 | ₩108,220 | ₩108,877 | -2.75% | 32.2만 |
|---|
| 2026.01.05 | ₩106,840 | ₩114,438 | ₩102,873 | ₩112,883 | +5.66% | 62.7만 |
|---|
| 2026.01.02 | ₩104,749 | ₩109,922 | ₩104,388 | ₩105,701 | +0.91% | 10만 |
|---|
| 2025.12.31 | ₩108,542 | ₩108,649 | ₩104,468 | ₩104,642 | -3.59% | 11.6만 |
|---|
| 2025.12.30 | ₩108,421 | ₩110,632 | ₩108,113 | ₩108,903 | +0.44% | 13.8만 |
|---|
| 2025.12.29 | ₩108,421 | ₩109,895 | ₩107,630 | ₩109,104 | +0.63% | 12.1만 |
|---|
| 2025.12.26 | ₩107,671 | ₩109,064 | ₩105,996 | ₩108,542 | +0.81% | 11.6만 |
|---|
| 2025.12.24 | ₩107,148 | ₩109,131 | ₩106,585 | ₩107,523 | +0.35% | 5.1만 |
|---|
| 2025.12.23 | ₩107,510 | ₩109,426 | ₩106,585 | ₩107,202 | -0.29% | 15.7만 |
|---|
| 2025.12.22 | ₩104,991 | ₩108,689 | ₩104,388 | ₩107,805 | +2.68% | 20.6만 |
|---|
| 2025.12.19 | ₩104,830 | ₩106,331 | ₩103,852 | ₩104,334 | -0.47% | 25.8만 |
|---|
| 2025.12.18 | ₩105,929 | ₩109,493 | ₩104,736 | ₩105,486 | -0.42% | 16만 |
|---|
| 2025.12.17 | ₩104,669 | ₩108,501 | ₩104,669 | ₩105,486 | +0.78% | 13.8만 |
|---|
| 2025.12.16 | ₩107,724 | ₩109,493 | ₩105,084 | ₩105,192 | -2.35% | 15.3만 |
|---|
| 2025.12.15 | ₩109,694 | ₩110,498 | ₩107,738 | ₩108,743 | -0.87% | 32.5만 |
|---|
| 2025.12.12 | ₩108,274 | ₩109,895 | ₩106,049 | ₩107,992 | -0.26% | 14.6만 |
|---|
| 2025.12.11 | ₩106,143 | ₩107,778 | ₩105,245 | ₩107,764 | +1.53% | 14.8만 |
|---|
| 2025.12.10 | ₩101,158 | ₩106,250 | ₩99,269 | ₩106,237 | +5.02% | 25.8만 |
|---|
| 2025.12.09 | ₩100,207 | ₩103,610 | ₩100,193 | ₩102,190 | +1.98% | 17.4만 |
|---|
| 2025.12.08 | ₩100,810 | ₩102,793 | ₩99,925 | ₩100,957 | +0.15% | 13.9만 |
|---|
| 2025.12.05 | ₩102,364 | ₩103,356 | ₩99,322 | ₩100,542 | -1.78% | 17.4만 |
|---|
| 2025.12.04 | ₩101,051 | ₩102,244 | ₩98,987 | ₩102,244 | +1.18% | 13.2만 |
|---|
| 2025.12.03 | ₩98,545 | ₩101,520 | ₩96,441 | ₩101,051 | +2.54% | 13.3만 |
|---|
| 2025.12.02 | ₩98,800 | ₩99,563 | ₩96,173 | ₩98,451 | -0.35% | 16.4만 |
|---|
| 2025.12.01 | ₩97,728 | ₩99,751 | ₩97,620 | ₩98,518 | +0.81% | 11.4만 |
|---|
| 2025.11.28 | ₩100,220 | ₩100,220 | ₩97,955 | ₩98,960 | -1.26% | 7.2만 |
|---|
| 2025.11.26 | ₩98,853 | ₩100,877 | ₩98,223 | ₩99,081 | +0.23% | 24.5만 |
|---|
| 2025.11.25 | ₩98,867 | ₩100,823 | ₩98,063 | ₩99,376 | +0.52% | 26.4만 |
|---|
| 2025.11.24 | ₩96,481 | ₩98,156 | ₩95,115 | ₩95,811 | -0.69% | 25.7만 |
|---|
| 2025.11.21 | ₩92,059 | ₩99,068 | ₩92,059 | ₩95,986 | +4.26% | 25.8만 |
|---|
| 2025.11.20 | ₩91,899 | ₩97,929 | ₩91,456 | ₩91,671 | -0.25% | 22.8만 |
|---|
| 2025.11.19 | ₩92,729 | ₩93,319 | ₩89,339 | ₩91,095 | -1.76% | 39만 |
|---|
| 2025.11.18 | ₩93,574 | ₩94,136 | ₩90,023 | ₩92,381 | -1.27% | 21.9만 |
|---|
| 2025.11.17 | ₩95,302 | ₩96,589 | ₩93,386 | ₩93,815 | -1.56% | 13.1만 |
|---|
| 2025.11.14 | ₩95,128 | ₩98,786 | ₩93,949 | ₩96,039 | +0.96% | 13.6만 |
|---|
| 2025.11.13 | ₩96,455 | ₩98,357 | ₩94,485 | ₩95,436 | -1.06% | 17.6만 |
|---|
| 2025.11.12 | ₩98,853 | ₩100,904 | ₩97,138 | ₩97,192 | -1.68% | 16.2만 |
|---|
| 2025.11.11 | ₩98,223 | ₩100,180 | ₩97,272 | ₩99,684 | +1.49% | 12.3만 |
|---|
| 2025.11.10 | ₩98,572 | ₩106,398 | ₩97,138 | ₩98,223 | -0.35% | 23.4만 |
|---|
| 2025.11.07 | ₩105,406 | ₩105,406 | ₩97,768 | ₩98,987 | -6.09% | 28.5만 |
|---|
| 2025.11.06 | ₩110,150 | ₩110,686 | ₩99,175 | ₩103,932 | -5.64% | 32.1만 |
|---|
| 2025.11.05 | ₩115,751 | ₩119,972 | ₩113,808 | ₩117,989 | +1.93% | 25.9만 |
|---|
| 2025.11.04 | ₩115,939 | ₩120,026 | ₩113,151 | ₩116,635 | +0.60% | 18.2만 |
|---|
| 2025.11.03 | ₩114,545 | ₩117,212 | ₩108,970 | ₩116,488 | +1.70% | 18만 |
|---|
| 2025.10.31 | ₩115,081 | ₩116,917 | ₩112,856 | ₩115,604 | +0.45% | 12.2만 |
|---|
| 2025.10.30 | ₩117,627 | ₩119,516 | ₩115,309 | ₩115,537 | -1.78% | 13.1만 |
|---|
| 2025.10.29 | ₩120,146 | ₩122,786 | ₩116,555 | ₩118,029 | -1.76% | 17.6만 |
|---|
| 2025.10.28 | ₩121,888 | ₩122,572 | ₩120,521 | ₩120,521 | -1.12% | 12.2만 |
|---|
| 2025.10.27 | ₩124,970 | ₩124,970 | ₩120,910 | ₩121,942 | -2.42% | 12.6만 |
|---|
| 2025.10.24 | ₩124,019 | ₩125,292 | ₩119,731 | ₩124,836 | +0.66% | 10.6만 |
|---|
| 2025.10.23 | ₩120,615 | ₩122,572 | ₩118,913 | ₩122,397 | +1.48% | 8만 |
|---|
| 2025.10.22 | ₩121,044 | ₩121,459 | ₩119,289 | ₩120,870 | -0.14% | 7.8만 |
|---|
| 2025.10.21 | ₩120,816 | ₩121,835 | ₩119,262 | ₩120,093 | -0.60% | 6.2만 |
|---|
| 2025.10.20 | ₩119,570 | ₩121,205 | ₩115,376 | ₩120,093 | +0.44% | 11.7만 |
|---|
| 2025.10.17 | ₩119,342 | ₩120,615 | ₩117,359 | ₩119,168 | -0.15% | 15.3만 |
|---|
| 2025.10.16 | ₩122,880 | ₩123,617 | ₩119,516 | ₩119,932 | -2.40% | 28.2만 |
|---|
| 2025.10.15 | ₩122,062 | ₩124,126 | ₩119,007 | ₩122,853 | +0.65% | 7.4만 |
|---|
| 2025.10.14 | ₩118,042 | ₩122,612 | ₩118,042 | ₩121,902 | +3.27% | 8.3만 |
|---|
| 2025.10.13 | ₩118,485 | ₩119,784 | ₩116,756 | ₩118,833 | +0.29% | 8만 |
|---|
| 2025.10.10 | ₩120,160 | ₩120,897 | ₩116,917 | ₩117,547 | -2.17% | 15.4만 |
|---|