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 | ₩112,850 | ₩115,157 | ₩110,677 | ₩113,575 | +0.64% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩114,299 | ₩117,196 | ₩110,731 | ₩112,300 | -1.75% | 91.6만 |
| 2026.09.21–2026.09.25 | ₩110,302 | ₩114,433 | ₩109,805 | ₩113,803 | +3.17% | 81.8만 |
| 2026.09.14–2026.09.18 | ₩105,164 | ₩113,333 | ₩102,508 | ₩110,624 | +5.19% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩105,151 | ₩106,774 | ₩103,246 | ₩105,593 | +0.42% | 60만 |
| 2026.08.31–2026.09.04 | ₩105,097 | ₩107,230 | ₩103,796 | ₩106,439 | +1.28% | 67.2만 |
| 2026.08.24–2026.08.28 | ₩105,835 | ₩107,793 | ₩102,522 | ₩105,473 | -0.34% | 77.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,947 |
| ₩103,380 |
| ₩104,909 |
| -3.71% |
| 78.6만 |
| 2026.08.10–2026.08.14 | ₩106,573 | ₩111,911 | ₩105,151 | ₩108,974 | +2.25% | 104.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,129 | ₩109,993 | ₩94,755 | ₩107,377 | -0.69% | 149.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,697 | ₩108,316 | ₩98,256 | ₩106,049 | +5.32% | 154.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,900 | ₩102,736 | ₩95,547 | ₩100,040 | +1.15% | 111.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,304 | ₩101,569 | ₩91,308 | ₩98,672 | +1.41% | 108.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,451 | ₩101,167 | ₩92,944 | ₩97,304 | -0.15% | 109.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,360 | ₩97,948 | ₩89,390 | ₩97,049 | +3.95% | 101.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩83,997 | ₩92,555 | ₩81,636 | ₩92,260 | +9.84% | 116.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,504 | ₩89,779 | ₩83,474 | ₩84,936 | -4.03% | 90.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,695 | ₩89,792 | ₩81,905 | ₩87,941 | +3.83% | 95.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,741 | ₩87,579 | ₩82,253 | ₩85,111 | -0.74% | 91.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,562 | ₩87,056 | ₩81,891 | ₩86,197 | +4.40% | 74.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,373 | ₩88,263 | ₩80,952 | ₩83,112 | -1.49% | 127.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,007 | ₩88,236 | ₩79,007 | ₩84,252 | +6.64% | 191.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,748 | ₩101,771 | ₩78,055 | ₩79,530 | -16.94% | 134.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,256 | ₩100,724 | ₩92,542 | ₩96,351 | -1.94% | 77.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,481 | ₩103,394 | ₩96,968 | ₩98,632 | -3.76% | 81.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,253 | ₩106,613 | ₩100,174 | ₩102,709 | +0.45% | 79.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,015 | ₩105,057 | ₩96,888 | ₩102,589 | +4.67% | 72.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,328 | ₩102,844 | ₩96,257 | ₩98,913 | -2.38% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,899 | ₩103,273 | ₩97,706 | ₩100,268 | -0.62% | 83.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,279 | ₩105,889 | ₩97,250 | ₩99,074 | -4.99% | 84.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,753 | ₩109,671 | ₩101,958 | ₩103,058 | -4.36% | 94.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,583 | ₩113,642 | ₩107,391 | ₩108,772 | -1.64% | 83.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,789 | ₩114,433 | ₩99,115 | ₩111,281 | -2.20% | 116.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,673 | ₩117,559 | ₩113,172 | ₩114,138 | -2.17% | 93.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,245 | ₩121,985 | ₩111,992 | ₩116,620 | +2.08% | 132.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,341 | ₩116,150 | ₩108,209 | ₩114,795 | +2.19% | 107.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,755 | ₩117,478 | ₩108,531 | ₩112,502 | -1.96% | 92.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,353 | ₩118,967 | ₩112,743 | ₩114,956 | +0.53% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩112,032 | ₩119,195 | ₩109,282 | ₩115,359 | +2.97% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,948 | ₩114,554 | ₩102,978 | ₩112,622 | +5.31% | 137.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,531 | ₩110,744 | ₩104,494 | ₩105,808 | -2.51% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,097 | ₩109,537 | ₩104,494 | ₩108,652 | +3.38% | 53.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩109,805 | ₩110,610 | ₩103,957 | ₩104,440 | -4.89% | 103.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,912 | ₩110,007 | ₩99,369 | ₩108,102 | +7.12% | 86.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,827 | ₩103,461 | ₩96,271 | ₩100,644 | +2.88% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,579 | ₩100,979 | ₩95,211 | ₩99,061 | +2.57% | 83.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,399 | ₩99,168 | ₩89,430 | ₩96,083 | +0.72% | 122.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,672 | ₩106,506 | ₩94,044 | ₩96,137 | -2.57% | 83.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,661 | ₩120,147 | ₩97,867 | ₩99,088 | -13.58% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩125,097 | ₩125,097 | ₩112,971 | ₩115,721 | -7.50% | 67.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,691 | ₩125,419 | ₩115,493 | ₩124,963 | +4.40% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,605 | ₩124,252 | ₩116,874 | ₩119,289 | +0.58% | 67.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,282 | ₩121,019 | ₩117,035 | ₩117,666 | -2.17% | 15.4만 |
|---|