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
일봉 K선 데이터 없음