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 | ₩112,817 | ₩115,123 | ₩110,644 | ₩113,541 | +0.64% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩114,265 | ₩117,161 | ₩110,698 | ₩112,267 | -1.75% | 91.6만 |
| 2026.09.21–2026.09.25 | ₩110,269 | ₩114,399 | ₩109,773 | ₩113,769 | +3.17% | 81.8만 |
| 2026.09.14–2026.09.18 | ₩105,133 | ₩113,299 | ₩102,478 | ₩110,591 | +5.19% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩105,119 | ₩106,742 | ₩103,215 | ₩105,562 | +0.42% | 60만 |
| 2026.08.31–2026.09.04 | ₩105,066 | ₩107,198 | ₩103,765 | ₩106,407 | +1.28% | 67.2만 |
| 2026.08.24–2026.08.28 | ₩105,803 | ₩107,761 | ₩102,491 | ₩105,441 | -0.34% | 77.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,914 |
| ₩103,349 |
| ₩104,878 |
| -3.71% |
| 78.6만 |
| 2026.08.10–2026.08.14 | ₩106,541 | ₩111,878 | ₩105,119 | ₩108,941 | +2.25% | 104.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,096 | ₩109,960 | ₩94,727 | ₩107,345 | -0.69% | 149.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,667 | ₩108,284 | ₩98,227 | ₩106,018 | +5.32% | 154.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,870 | ₩102,706 | ₩95,518 | ₩100,010 | +1.15% | 111.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,275 | ₩101,539 | ₩91,281 | ₩98,642 | +1.41% | 108.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,422 | ₩101,137 | ₩92,917 | ₩97,275 | -0.15% | 109.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,332 | ₩97,918 | ₩89,363 | ₩97,020 | +3.95% | 101.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩83,972 | ₩92,528 | ₩81,612 | ₩92,233 | +9.84% | 116.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,478 | ₩89,752 | ₩83,449 | ₩84,911 | -4.03% | 90.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,669 | ₩89,765 | ₩81,880 | ₩87,915 | +3.83% | 95.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,715 | ₩87,553 | ₩82,229 | ₩85,085 | -0.74% | 91.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,537 | ₩87,030 | ₩81,867 | ₩86,171 | +4.40% | 74.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,348 | ₩88,236 | ₩80,928 | ₩83,087 | -1.49% | 127.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,984 | ₩88,210 | ₩78,984 | ₩84,227 | +6.64% | 191.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,719 | ₩101,740 | ₩78,032 | ₩79,507 | -16.94% | 134.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,227 | ₩100,694 | ₩92,514 | ₩96,323 | -1.94% | 77.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,451 | ₩103,363 | ₩96,939 | ₩98,602 | -3.76% | 81.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,223 | ₩106,581 | ₩100,144 | ₩102,679 | +0.45% | 79.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,985 | ₩105,026 | ₩96,859 | ₩102,558 | +4.67% | 72.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,298 | ₩102,813 | ₩96,229 | ₩98,884 | -2.38% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,869 | ₩103,242 | ₩97,677 | ₩100,238 | -0.62% | 83.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,248 | ₩105,857 | ₩97,221 | ₩99,045 | -4.99% | 84.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,721 | ₩109,639 | ₩101,928 | ₩103,027 | -4.36% | 94.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,550 | ₩113,608 | ₩107,359 | ₩108,740 | -1.64% | 83.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,755 | ₩114,399 | ₩99,085 | ₩111,248 | -2.20% | 116.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,638 | ₩117,523 | ₩113,138 | ₩114,104 | -2.17% | 93.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,211 | ₩121,949 | ₩111,958 | ₩116,585 | +2.08% | 132.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,307 | ₩116,115 | ₩108,177 | ₩114,761 | +2.19% | 107.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,721 | ₩117,443 | ₩108,499 | ₩112,468 | -1.96% | 92.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,319 | ₩118,932 | ₩112,709 | ₩114,922 | +0.53% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,999 | ₩119,159 | ₩109,250 | ₩115,324 | +2.97% | 123.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,916 | ₩114,520 | ₩102,947 | ₩112,589 | +5.31% | 137.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,499 | ₩110,711 | ₩104,462 | ₩105,776 | -2.51% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,066 | ₩109,504 | ₩104,462 | ₩108,619 | +3.38% | 53.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩109,773 | ₩110,577 | ₩103,926 | ₩104,409 | -4.89% | 103.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,882 | ₩109,974 | ₩99,340 | ₩108,070 | +7.12% | 86.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,798 | ₩103,430 | ₩96,242 | ₩100,614 | +2.88% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,551 | ₩100,949 | ₩95,183 | ₩99,031 | +2.57% | 83.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,371 | ₩99,139 | ₩89,403 | ₩96,054 | +0.72% | 122.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,642 | ₩106,474 | ₩94,016 | ₩96,108 | -2.57% | 83.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,627 | ₩120,112 | ₩97,838 | ₩99,058 | -13.58% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩125,060 | ₩125,060 | ₩112,937 | ₩115,686 | -7.50% | 67.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,656 | ₩125,382 | ₩115,458 | ₩124,926 | +4.40% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,569 | ₩124,215 | ₩116,840 | ₩119,253 | +0.58% | 67.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,246 | ₩120,983 | ₩117,001 | ₩117,631 | -2.17% | 15.4만 |
|---|