US Physical Therapy Inc (USPH)

USPH
🏛️ 미국 →
84.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 83.30 83.30 83.30 83.30 2.9K
09:37 82.48 82.48 82.48 82.48 0.4K
09:41 81.73 81.73 81.73 81.73 0.6K
09:46 82.05 82.05 82.05 82.05 1.1K
09:55 81.96 81.96 81.96 81.96 0.6K
09:59 80.49 81.23 80.49 81.23 4.6K
10:00 81.23 82.06 81.22 82.06 1.5K
10:07 81.42 81.42 81.42 81.42 1.9K
10:21 81.43 81.43 81.43 81.43 1.2K
10:29 81.50 81.50 81.50 81.50 0.9K
10:39 81.42 81.42 81.42 81.42 1.1K
10:45 81.29 81.29 81.29 81.29 1.1K
10:48 81.19 81.19 81.19 81.19 0.2K
10:50 81.19 81.29 81.19 81.29 3.4K
10:54 81.45 81.45 81.45 81.45 0.4K
10:59 81.60 81.60 81.60 81.60 0.4K
11:02 81.61 81.71 81.61 81.71 1.3K
11:05 81.67 81.67 81.67 81.67 0.7K
11:09 81.65 81.65 81.65 81.65 0.5K
11:10 81.56 81.56 81.56 81.56 0.2K
11:11 81.26 81.26 81.26 81.26 2.0K
11:15 81.30 81.30 81.30 81.30 2.1K
11:19 81.36 81.36 81.36 81.36 0.2K
11:20 81.37 81.37 81.37 81.36 0.6K
11:21 81.30 81.55 81.25 81.55 7.9K
11:22 81.35 81.58 81.26 81.58 6.1K
11:26 81.49 81.49 81.49 81.49 0.3K
11:28 81.49 81.49 81.49 81.49 1.0K
11:30 81.86 81.86 81.69 81.69 0.8K
11:33 81.70 81.70 81.70 81.69 0.2K
11:34 81.70 81.70 81.70 81.69 1.6K
11:35 81.45 81.45 81.45 81.45 1.7K
11:39 81.40 81.40 81.40 81.40 0.2K
11:40 81.27 81.27 81.27 81.27 0.6K
11:46 81.40 81.40 81.40 81.40 0.6K
11:49 81.37 81.37 81.37 81.36 0.6K
11:50 81.45 81.45 81.45 81.45 1.7K
11:53 81.50 81.50 81.50 81.50 0.2K
11:54 81.51 81.51 81.51 81.51 0.4K
11:58 81.46 81.54 81.46 81.54 0.3K
12:03 81.58 81.58 81.52 81.52 4.8K
12:04 81.52 81.52 81.37 81.37 1.2K
12:12 81.30 81.30 81.30 81.30 1.5K
12:13 81.35 81.35 81.35 81.35 0.5K
12:18 81.46 81.46 81.46 81.46 0.2K
12:19 81.28 81.28 81.28 81.28 0.5K
12:23 81.37 81.37 81.37 81.37 0.3K
12:29 81.59 81.59 81.59 81.59 1.9K
12:31 81.64 81.64 81.64 81.64 0.7K
12:32 81.59 81.59 81.59 81.58 0.5K
12:34 81.59 81.59 81.59 81.59 0.3K
12:35 81.59 81.59 81.59 81.59 0.9K
12:36 81.59 81.63 81.59 81.63 2.1K
12:39 81.67 81.67 81.67 81.67 0.3K
12:41 81.67 81.67 81.67 81.67 0.1K
12:42 81.66 81.66 81.66 81.66 0.1K
12:43 81.66 81.66 81.66 81.66 0.2K
12:44 81.72 81.72 81.66 81.66 1.8K
12:45 81.58 81.58 81.58 81.58 0.7K
12:47 81.49 81.58 81.49 81.58 0.5K
12:49 81.58 81.58 81.58 81.58 0.5K
12:54 81.61 81.61 81.61 81.61 0.7K
12:55 81.59 81.59 81.59 81.59 0.1K
12:56 81.59 81.59 81.59 81.59 0.1K
12:57 81.59 81.88 81.59 81.88 3.1K
12:58 81.60 81.80 81.60 81.80 0.6K
12:59 81.73 81.83 81.67 81.83 2.8K
13:00 81.79 81.89 81.70 81.89 0.7K
13:01 81.89 81.89 81.89 81.89 0.7K
13:02 81.70 81.70 81.70 81.70 0.4K
13:06 81.70 81.71 81.70 81.71 3.0K
13:12 81.74 81.78 81.74 81.78 1.7K
13:13 81.72 81.81 81.71 81.75 4.8K
13:14 81.75 81.91 81.75 81.91 2.9K
13:15 81.73 81.73 81.73 81.73 0.6K
13:16 81.78 81.78 81.78 81.78 0.4K
13:19 81.95 81.95 81.94 81.94 0.9K
13:22 81.73 81.78 81.73 81.77 2.3K
13:25 82.17 82.22 82.17 82.22 0.6K
13:29 82.35 82.35 82.35 82.35 0.3K
13:30 82.31 82.31 82.31 82.31 0.4K
13:31 82.26 82.26 82.26 82.26 2.2K
13:34 82.28 82.28 82.28 82.28 0.1K
13:35 82.39 82.39 82.39 82.39 0.2K
13:38 82.47 82.47 82.47 82.47 1.3K
13:43 82.60 82.60 82.60 82.60 0.1K
13:44 82.78 82.78 82.78 82.78 0.2K
13:46 82.78 82.78 82.62 82.62 2.4K
13:55 82.41 82.41 82.41 82.41 0.5K
13:59 82.41 82.41 82.41 82.41 0.4K
14:09 82.49 82.49 82.49 82.49 0.5K
14:13 82.49 82.50 82.44 82.50 4.2K
14:19 82.52 82.52 82.52 82.52 0.8K
14:20 82.41 82.41 82.31 82.31 0.7K
14:23 82.28 82.28 82.28 82.28 0.5K
14:30 82.21 82.21 82.06 82.06 0.7K
14:36 82.23 82.23 82.23 82.23 0.4K
14:37 82.23 82.23 82.23 82.23 0.2K
14:38 82.33 82.37 82.33 82.37 1.1K
14:39 82.47 82.47 82.47 82.47 1.5K
14:48 82.29 82.29 82.29 82.29 0.5K
14:54 82.37 82.39 82.37 82.39 0.7K
14:57 82.32 82.40 82.32 82.40 1.0K
14:58 82.38 82.38 82.38 82.38 0.6K
15:00 82.54 82.54 82.54 82.54 1.4K
15:02 82.54 82.54 82.54 82.54 0.5K
15:03 82.47 82.47 82.47 82.47 1.3K
15:06 82.74 82.74 82.74 82.74 0.3K
15:08 82.56 82.56 82.56 82.56 0.4K
15:09 82.52 82.52 82.52 82.52 0.5K
15:10 82.54 82.54 82.54 82.54 0.7K
15:16 82.58 82.58 82.58 82.58 0.4K
15:18 82.52 82.62 82.52 82.62 1.5K
15:19 82.59 82.59 82.54 82.54 4.1K
15:20 82.53 82.53 82.50 82.50 4.2K
15:24 82.15 82.15 82.15 82.15 0.4K
15:27 82.29 82.29 82.29 82.29 0.6K
15:32 82.30 82.30 82.30 82.30 0.9K
15:35 82.40 82.40 82.40 82.40 1.5K
15:37 82.27 82.31 82.27 82.31 0.5K
15:38 82.31 82.62 82.28 82.62 4.1K
15:39 82.52 82.70 82.52 82.70 8.9K
15:40 82.81 82.81 82.56 82.57 11.5K
15:44 82.48 82.48 82.48 82.48 0.4K
15:45 82.61 82.61 82.61 82.61 1.2K
15:46 82.66 82.66 82.66 82.66 0.5K
15:48 82.77 82.77 82.77 82.77 0.9K
15:49 82.75 82.78 82.75 82.78 1.1K
15:50 82.93 82.93 82.93 82.93 0.9K
15:53 82.85 82.85 82.85 82.85 0.7K
15:54 82.85 82.85 82.85 82.85 0.2K
15:55 82.85 82.85 82.41 82.62 6.9K
15:56 82.48 82.62 82.48 82.53 2.6K
15:57 82.53 82.63 82.53 82.63 3.2K
15:58 82.67 82.68 82.53 82.53 3.3K
15:59 82.50 82.78 82.47 82.52 28.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 83.70 85.40 82.70 84.96 0.1M
2025-09-29 83.34 84.41 82.41 83.50 0.1M
2025-09-26 82.70 84.06 82.31 83.40 0.1M
2025-09-25 81.50 83.30 80.49 82.60 0.2M
2025-09-24 79.34 82.84 78.90 81.99 0.2M
2025-09-23 79.86 80.67 79.10 79.12 0.1M
2025-09-22 78.51 79.80 77.57 79.78 0.1M
2025-09-19 80.32 80.32 78.31 78.48 0.2M
2025-09-18 79.49 80.56 78.25 80.15 0.1M
2025-09-17 79.06 81.36 78.65 78.87 0.1M
2025-09-16 79.41 80.26 78.18 78.44 0.1M
2025-09-15 80.97 80.97 78.80 79.30 0.1M
2025-09-12 81.61 81.96 80.22 80.27 0.1M
2025-09-11 81.23 82.48 81.23 82.01 0.1M
2025-09-10 83.85 84.31 80.54 81.02 0.1M
2025-09-09 84.62 85.00 83.21 84.36 0.1M
2025-09-08 85.03 85.95 83.67 84.80 0.1M
2025-09-05 86.08 86.74 84.97 85.64 0.1M
2025-09-04 84.41 85.81 83.03 85.81 0.1M
2025-09-03 83.60 83.75 82.65 83.75 0.1M
2025-09-02 82.40 84.58 82.24 83.92 0.1M
2025-08-29 83.18 83.95 82.31 82.89 0.1M
2025-08-28 84.63 84.63 82.63 82.76 0.1M
2025-08-27 83.28 85.00 83.28 84.61 0.1M
2025-08-26 84.97 85.92 83.65 84.02 0.1M
2025-08-25 87.25 88.39 85.23 85.47 0.1M
2025-08-22 84.71 88.15 84.10 87.43 0.1M
2025-08-21 83.89 85.83 83.40 84.47 0.1M
2025-08-20 84.99 86.44 84.05 84.11 0.1M
2025-08-19 84.62 85.38 84.19 84.75 0.1M
2025-08-18 85.94 86.89 84.10 84.27 0.2M
2025-08-15 85.50 86.25 84.00 85.78 0.2M
2025-08-14 87.39 88.11 85.68 85.98 0.1M
2025-08-13 88.04 89.06 87.20 88.52 0.1M
2025-08-12 87.87 88.31 86.13 87.49 0.2M
2025-08-11 87.35 87.37 85.83 86.71 0.2M
2025-08-08 83.02 87.68 81.04 87.68 0.3M
2025-08-07 79.52 86.98 79.52 83.75 0.5M
2025-08-06 71.42 73.13 70.59 72.69 0.2M
2025-08-05 70.18 72.55 70.18 72.02 0.2M
2025-08-04 70.01 71.53 69.80 70.36 0.2M
2025-08-01 73.06 75.90 69.92 69.98 0.2M
2025-07-31 74.12 74.96 72.59 73.15 0.2M
2025-07-30 75.49 76.34 74.33 74.85 0.3M
2025-07-29 75.90 76.70 75.64 75.64 0.3M
2025-07-28 74.44 75.54 73.87 75.33 0.1M
2025-07-25 74.59 74.59 72.97 74.25 0.1M
2025-07-24 74.82 74.95 74.00 74.33 0.2M
2025-07-23 75.55 76.00 74.05 75.53 0.1M
2025-07-22 75.31 76.70 74.81 75.03 0.2M
2025-07-21 74.48 75.15 74.34 74.94 0.1M
2025-07-18 75.25 75.25 73.81 74.00 0.1M
2025-07-17 73.59 75.49 73.55 74.95 0.1M
2025-07-16 73.58 74.26 72.74 73.73 0.2M
2025-07-15 74.26 75.11 72.57 73.16 0.3M
2025-07-14 74.04 75.05 72.19 73.77 0.3M
2025-07-11 75.86 76.48 73.82 74.50 0.2M
2025-07-10 76.61 76.81 74.30 76.27 0.2M
2025-07-09 77.50 77.50 75.08 76.48 0.2M
2025-07-08 79.31 80.55 76.41 76.75 0.3M
2025-07-07 81.23 81.96 79.16 79.36 0.3M
2025-07-03 81.06 82.18 79.51 82.14 0.2M
2025-07-02 80.53 81.59 79.44 80.67 0.2M
2025-07-01 77.90 81.04 77.57 80.61 0.2M
2025-06-30 79.55 79.55 77.07 78.20 0.2M
2025-06-27 79.13 80.31 77.84 79.03 0.4M
2025-06-26 78.75 79.61 76.70 78.69 0.2M
2025-06-25 78.79 79.13 77.00 78.43 0.3M
2025-06-24 76.45 79.21 75.19 79.04 0.4M
2025-06-23 74.37 75.66 73.40 75.64 0.2M
2025-06-20 74.19 74.88 73.77 74.28 0.2M
2025-06-18 74.14 75.31 73.59 73.79 0.1M
2025-06-17 76.01 77.24 74.39 74.45 0.2M
2025-06-16 76.90 78.01 76.72 77.34 0.3M
2025-06-13 77.18 77.56 76.50 77.00 0.4M
2025-06-12 78.06 78.77 77.28 78.14 0.4M
2025-06-11 79.18 79.97 77.92 78.16 0.2M
2025-06-10 79.11 80.08 78.16 79.00 0.2M
2025-06-09 78.34 78.82 76.60 78.58 0.2M
2025-06-06 76.70 80.67 75.67 77.25 0.2M
2025-06-05 74.81 75.93 73.75 75.80 0.2M
2025-06-04 74.02 75.63 73.80 74.77 0.2M
2025-06-03 74.38 75.56 73.55 73.98 0.1M
2025-06-02 74.70 75.43 73.93 74.19 0.1M
2025-05-30 75.52 75.81 73.98 74.99 0.1M
2025-05-29 76.16 76.50 74.75 75.60 0.0M
2025-05-28 76.53 77.14 74.93 75.42 0.1M
2025-05-27 74.94 76.51 73.96 76.48 0.1M
2025-05-23 74.18 75.62 73.20 73.89 0.1M
2025-05-22 76.70 76.88 75.26 75.40 0.1M
2025-05-21 78.43 78.58 76.93 77.28 0.1M
2025-05-20 79.64 80.46 78.79 79.40 0.1M
2025-05-19 79.00 80.81 78.46 79.71 0.1M
2025-05-16 78.51 81.19 77.43 79.84 0.1M
2025-05-15 77.62 78.59 76.35 78.27 0.1M
2025-05-14 77.04 77.42 76.07 77.25 0.1M
2025-05-13 78.14 78.40 76.18 77.21 0.2M
2025-05-12 76.48 77.77 74.99 77.35 0.1M
2025-05-09 71.28 75.10 71.00 74.07 0.1M
2025-05-08 69.35 73.67 68.61 70.91 0.2M
2025-05-07 71.61 75.11 70.38 70.96 0.1M
2025-05-06 71.76 71.94 70.69 71.57 0.1M
2025-05-05 72.05 73.75 71.90 72.23 0.1M
2025-05-02 72.01 72.60 71.35 72.33 0.1M
2025-05-01 71.00 72.00 69.91 71.35 0.1M
2025-04-30 71.21 72.24 68.63 71.11 0.1M
2025-04-29 70.91 72.05 69.69 71.60 0.1M
2025-04-28 69.87 72.35 69.87 71.24 0.1M
2025-04-25 69.48 73.68 68.36 70.53 0.1M
2025-04-24 69.63 69.97 67.42 69.68 0.1M
2025-04-23 69.23 70.79 68.08 68.75 0.1M
2025-04-22 67.39 67.95 66.08 67.87 0.1M
2025-04-21 66.95 67.31 64.99 66.31 0.2M
2025-04-17 68.23 69.61 66.97 67.45 0.1M
2025-04-16 69.18 69.53 67.37 68.45 0.1M
2025-04-15 69.43 72.05 68.22 69.61 0.2M
2025-04-14 69.81 72.71 68.08 69.85 0.1M
2025-04-11 69.05 70.81 67.53 69.35 0.2M
2025-04-10 69.46 70.76 66.93 68.78 0.1M
2025-04-09 64.75 71.73 64.75 70.59 0.2M
2025-04-08 66.87 67.95 64.55 65.93 0.2M
2025-04-07 65.59 67.08 62.77 65.08 0.2M
2025-04-04 66.97 69.49 65.59 67.10 0.1M
2025-04-03 69.98 70.58 68.32 68.78 0.1M
2025-04-02 71.40 72.71 70.64 72.53 0.1M
2025-04-01 71.81 73.78 71.30 72.38 0.1M
2025-03-31 70.86 72.76 69.99 72.36 0.1M
2025-03-28 73.00 73.59 71.11 71.93 0.1M
2025-03-27 73.36 73.74 72.15 73.06 0.1M
2025-03-26 72.91 74.70 72.67 72.87 0.1M
2025-03-25 73.38 74.81 72.71 73.25 0.1M
2025-03-24 73.05 75.01 73.05 73.65 0.1M
2025-03-21 73.73 74.30 72.27 72.79 0.3M
2025-03-20 75.54 76.10 74.46 74.69 0.1M
2025-03-19 76.28 77.40 74.76 76.04 0.1M
2025-03-18 76.01 76.90 75.84 76.17 0.1M
2025-03-17 76.49 77.48 75.96 76.50 0.1M
2025-03-14 76.89 78.34 76.26 76.49 0.1M
2025-03-13 77.20 79.02 76.24 76.95 0.1M
2025-03-12 79.42 79.75 77.37 77.51 0.1M
2025-03-11 80.05 81.24 78.90 79.43 0.1M
2025-03-10 80.41 81.79 79.15 79.96 0.1M
2025-03-07 82.31 83.62 80.03 80.84 0.2M
2025-03-06 80.46 83.95 79.55 82.98 0.1M
2025-03-05 78.92 82.50 78.92 81.26 0.2M
2025-03-04 79.48 80.33 78.25 79.40 0.1M
2025-03-03 81.45 82.01 79.21 79.64 0.1M
2025-02-28 82.63 82.63 79.67 81.02 0.2M
2025-02-27 82.09 83.78 77.50 82.42 0.3M
2025-02-26 87.52 89.29 86.54 87.72 0.2M
2025-02-25 86.36 88.87 84.95 88.08 0.2M
2025-02-24 84.81 86.12 84.06 86.00 0.1M
2025-02-21 86.73 86.73 83.80 84.21 0.1M
2025-02-20 87.17 87.98 85.91 86.07 0.1M
2025-02-19 87.42 88.58 87.24 87.97 0.1M
2025-02-18 86.65 88.43 86.65 88.43 0.1M
2025-02-14 86.50 87.79 86.50 87.02 0.1M
2025-02-13 85.92 86.75 85.00 86.50 0.2M
2025-02-12 86.32 86.32 85.09 85.09 0.1M
2025-02-11 86.77 88.13 86.39 87.33 0.1M
2025-02-10 87.10 88.21 86.52 87.42 0.1M
2025-02-07 87.44 87.76 86.37 87.05 0.1M
2025-02-06 88.13 89.35 86.75 87.73 0.1M
2025-02-05 88.93 89.46 87.90 88.28 0.1M
2025-02-04 87.71 89.29 87.50 88.60 0.0M
2025-02-03 88.04 89.11 87.08 88.15 0.1M
2025-01-31 89.17 90.58 87.68 88.71 0.1M
2025-01-30 89.44 90.82 88.50 89.02 0.1M
2025-01-29 89.76 90.19 87.51 88.55 0.1M
2025-01-28 91.10 91.95 89.23 90.23 0.1M
2025-01-27 89.94 91.76 89.94 90.30 0.1M
2025-01-24 91.63 91.63 89.14 89.29 0.1M
2025-01-23 89.99 91.97 89.92 90.88 0.1M
2025-01-22 89.77 90.83 89.30 90.27 0.1M
2025-01-21 89.13 91.25 87.77 90.07 0.1M
2025-01-17 89.58 90.10 87.90 88.55 0.1M
2025-01-16 89.22 90.05 87.57 88.78 0.1M
2025-01-15 90.54 90.54 88.15 89.68 0.1M
2025-01-14 89.40 89.55 87.82 88.70 0.1M
2025-01-13 86.92 89.91 86.62 89.27 0.1M
2025-01-10 87.58 87.90 86.04 87.00 0.1M
2025-01-08 87.44 89.09 86.76 89.06 0.1M
2025-01-07 89.03 89.37 87.54 88.43 0.1M
2025-01-06 88.52 90.50 88.24 88.52 0.1M
2025-01-03 87.79 88.91 86.39 88.18 0.1M
2025-01-02 89.53 90.91 87.48 87.88 0.1M