US Physical Therapy Inc (USPH)

USPH
🏛️ 미국 →
86.61
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 80.18 81.36 79.27 81.03 0.1M
2022-12-29 79.45 80.71 78.17 80.40 0.1M
2022-12-28 81.00 81.22 78.33 78.45 0.1M
2022-12-27 81.68 82.01 80.20 80.58 0.1M
2022-12-23 82.00 82.18 81.15 81.35 0.0M
2022-12-22 83.23 83.23 80.99 82.00 0.1M
2022-12-21 82.91 84.97 81.31 82.92 0.1M
2022-12-20 80.79 82.74 80.24 82.60 0.1M
2022-12-19 84.39 84.39 80.76 80.76 0.1M
2022-12-16 84.98 86.32 82.91 84.61 0.2M
2022-12-15 86.11 86.38 85.29 86.17 0.1M
2022-12-14 88.14 89.37 86.75 86.99 0.1M
2022-12-13 90.43 90.72 88.00 88.45 0.1M
2022-12-12 87.89 88.84 86.63 88.19 0.1M
2022-12-09 86.95 87.60 86.10 87.30 0.1M
2022-12-08 86.16 88.18 85.31 87.20 0.1M
2022-12-07 88.55 90.62 85.98 86.01 0.1M
2022-12-06 89.17 89.60 87.50 88.94 0.1M
2022-12-05 89.87 90.73 88.46 89.57 0.1M
2022-12-02 87.78 91.34 86.50 90.91 0.1M
2022-12-01 87.37 89.29 85.81 88.70 0.0M
2022-11-30 85.19 86.52 83.21 86.41 0.1M
2022-11-29 82.76 85.45 82.76 84.87 0.0M
2022-11-28 85.01 85.21 82.57 82.78 0.0M
2022-11-25 84.98 86.03 84.68 85.06 0.0M
2022-11-23 85.62 86.51 83.82 84.93 0.1M
2022-11-22 86.29 87.73 84.05 85.75 0.1M
2022-11-21 86.21 87.13 85.09 86.19 0.1M
2022-11-18 85.90 86.63 84.23 86.01 0.1M
2022-11-17 83.04 85.00 82.27 84.92 0.0M
2022-11-16 84.77 85.30 82.66 83.88 0.0M
2022-11-15 85.67 86.36 83.95 84.72 0.1M
2022-11-14 85.40 85.75 83.82 84.49 0.1M
2022-11-11 86.05 87.08 84.93 86.19 0.1M
2022-11-10 85.88 86.15 84.00 85.40 0.1M
2022-11-09 85.36 85.77 83.57 83.77 0.0M
2022-11-08 87.24 87.24 85.39 86.31 0.1M
2022-11-07 85.41 87.90 84.55 87.51 0.1M
2022-11-04 82.70 84.82 82.15 84.67 0.1M
2022-11-03 86.52 90.61 80.22 83.11 0.1M
2022-11-02 91.83 91.83 85.29 85.31 0.1M
2022-11-01 89.78 91.28 88.34 91.18 0.1M
2022-10-31 88.62 90.00 87.63 88.80 0.1M
2022-10-28 86.20 89.22 84.45 88.75 0.1M
2022-10-27 86.53 87.33 85.29 85.79 0.1M
2022-10-26 85.69 88.13 85.35 86.33 0.1M
2022-10-25 81.19 84.99 81.01 84.77 0.1M
2022-10-24 81.31 82.41 79.75 81.36 0.1M
2022-10-21 80.53 81.36 78.58 81.14 0.1M
2022-10-20 79.92 80.57 79.76 80.04 0.0M
2022-10-19 80.44 80.60 79.64 80.33 0.0M
2022-10-18 79.83 81.33 79.83 80.47 0.0M
2022-10-17 78.27 79.74 78.22 79.11 0.1M
2022-10-14 78.89 80.00 77.34 77.42 0.1M
2022-10-13 76.90 78.87 76.56 78.74 0.1M
2022-10-12 80.36 80.36 77.61 78.29 0.0M
2022-10-11 79.87 80.83 79.33 80.33 0.1M
2022-10-10 78.82 81.16 78.82 79.73 0.1M
2022-10-07 79.25 79.69 77.81 78.97 0.1M
2022-10-06 80.22 81.73 79.30 79.48 0.1M
2022-10-05 79.25 80.64 79.25 80.39 0.1M
2022-10-04 78.89 80.78 78.56 80.16 0.1M
2022-10-03 77.05 78.96 76.25 78.02 0.1M
2022-09-30 76.30 77.06 75.82 76.02 0.1M
2022-09-29 75.57 77.05 74.69 76.17 0.1M
2022-09-28 75.28 76.83 75.02 76.43 0.1M
2022-09-27 74.80 75.56 74.30 75.06 0.1M
2022-09-26 74.86 75.87 73.30 74.54 0.1M
2022-09-23 74.38 75.13 73.63 74.94 0.1M
2022-09-22 75.83 75.98 74.83 75.21 0.1M
2022-09-21 77.04 78.89 76.03 76.52 0.1M
2022-09-20 76.21 76.92 75.48 76.84 0.1M
2022-09-19 77.18 77.18 76.06 76.83 0.1M
2022-09-16 76.38 77.87 75.11 77.71 0.2M
2022-09-15 78.05 79.19 76.78 76.84 0.1M
2022-09-14 78.67 79.12 77.76 78.43 0.1M
2022-09-13 79.99 80.25 78.67 78.99 0.1M
2022-09-12 78.82 80.93 77.50 80.42 0.1M
2022-09-09 78.59 78.74 77.19 77.99 0.1M
2022-09-08 79.15 79.96 77.54 77.96 0.1M
2022-09-07 76.76 79.98 76.76 79.07 0.1M
2022-09-06 79.92 80.32 76.00 76.27 0.2M
2022-09-02 81.41 81.50 79.82 79.88 0.1M
2022-09-01 82.41 82.73 80.01 80.91 0.1M
2022-08-31 82.78 83.83 82.32 82.61 0.1M
2022-08-30 83.08 83.68 82.01 82.97 0.1M
2022-08-29 83.80 83.80 82.46 83.39 0.1M
2022-08-26 82.34 84.32 81.51 83.85 0.1M
2022-08-25 81.44 82.97 81.20 82.81 0.1M
2022-08-24 81.60 82.02 80.51 81.40 0.1M
2022-08-23 82.21 83.15 80.13 81.71 0.1M
2022-08-22 83.49 84.64 82.30 82.68 0.1M
2022-08-19 83.89 85.25 82.91 83.89 0.1M
2022-08-18 84.25 84.51 82.66 83.99 0.1M
2022-08-17 86.88 86.88 81.72 83.49 0.2M
2022-08-16 89.75 90.66 85.90 87.50 0.2M
2022-08-15 88.13 90.67 88.13 89.94 0.1M
2022-08-12 91.40 92.71 87.55 89.04 0.1M
2022-08-11 91.00 93.44 90.24 90.37 0.1M
2022-08-10 90.55 90.55 87.27 89.54 0.2M
2022-08-09 91.57 92.75 88.72 88.97 0.2M
2022-08-08 91.33 93.08 89.82 92.35 0.1M
2022-08-05 91.80 94.25 88.89 91.92 0.2M
2022-08-04 110.00 110.00 91.57 92.72 0.4M
2022-08-03 127.94 129.27 126.58 126.87 0.1M
2022-08-02 130.84 131.11 127.56 127.72 0.1M
2022-08-01 129.86 131.50 127.77 130.18 0.1M
2022-07-29 129.95 131.00 129.08 129.78 0.1M
2022-07-28 127.11 130.30 126.72 129.98 0.1M
2022-07-27 125.39 127.83 125.39 127.59 0.1M
2022-07-26 124.15 126.21 123.41 125.69 0.0M
2022-07-25 124.26 125.39 123.92 124.79 0.0M
2022-07-22 126.05 126.05 124.00 124.91 0.1M
2022-07-21 122.92 125.26 122.45 125.22 0.0M
2022-07-20 123.06 124.28 121.53 124.03 0.1M
2022-07-19 120.94 123.60 120.94 122.89 0.1M
2022-07-18 122.58 123.54 119.47 119.47 0.1M
2022-07-15 122.32 123.01 120.60 121.26 0.1M
2022-07-14 120.02 120.78 116.58 120.38 0.1M
2022-07-13 117.76 121.92 117.76 121.53 0.1M
2022-07-12 116.26 119.76 115.73 119.61 0.1M
2022-07-11 116.42 117.15 115.68 116.73 0.1M
2022-07-08 113.45 117.74 113.45 117.28 0.1M
2022-07-07 112.87 114.44 111.60 113.49 0.0M
2022-07-06 112.86 112.86 110.70 111.60 0.0M
2022-07-05 110.40 113.39 108.63 112.92 0.1M
2022-07-01 108.89 112.53 108.36 112.30 0.1M
2022-06-30 107.71 109.52 107.30 109.20 0.1M
2022-06-29 108.58 109.22 107.07 108.88 0.0M
2022-06-28 111.61 112.18 107.75 108.29 0.0M
2022-06-27 112.37 112.37 109.87 110.85 0.1M
2022-06-24 110.37 111.56 109.76 111.21 0.1M
2022-06-23 107.88 111.55 107.61 109.13 0.0M
2022-06-22 107.46 109.04 106.68 107.85 0.0M
2022-06-21 107.48 107.48 105.00 105.98 0.1M
2022-06-17 104.55 106.87 104.55 105.90 0.1M
2022-06-16 105.28 105.50 101.18 103.28 0.1M
2022-06-15 106.51 107.91 104.67 106.21 0.1M
2022-06-14 108.79 109.31 105.37 105.94 0.1M
2022-06-13 112.44 112.89 109.34 109.35 0.1M
2022-06-10 111.89 114.06 110.56 113.88 0.0M
2022-06-09 111.23 113.36 110.20 112.22 0.1M
2022-06-08 112.53 113.75 110.18 111.27 0.0M
2022-06-07 111.68 113.79 110.37 113.79 0.0M
2022-06-06 111.90 112.61 110.54 112.31 0.0M
2022-06-03 111.04 111.97 110.64 111.25 0.0M
2022-06-02 111.18 112.27 110.05 111.91 0.0M
2022-06-01 112.31 112.31 109.43 110.21 0.0M
2022-05-31 113.15 114.82 112.09 112.59 0.1M
2022-05-27 111.73 114.65 110.49 114.43 0.1M
2022-05-26 111.71 111.71 110.21 110.49 0.0M
2022-05-25 108.50 113.22 108.50 110.65 0.1M
2022-05-24 106.76 110.27 106.40 109.61 0.1M
2022-05-23 107.00 109.83 104.35 108.09 0.1M
2022-05-20 107.07 107.07 104.03 106.31 0.1M
2022-05-19 105.72 107.87 104.97 106.65 0.1M
2022-05-18 107.30 107.30 104.35 105.77 0.1M
2022-05-17 103.88 109.64 102.27 108.61 0.1M
2022-05-16 103.39 104.50 101.25 102.32 0.1M
2022-05-13 101.95 104.47 100.66 104.32 0.1M
2022-05-12 98.67 101.00 97.66 100.90 0.1M
2022-05-11 102.68 102.84 98.12 98.12 0.1M
2022-05-10 103.48 103.48 98.04 102.32 0.1M
2022-05-09 101.60 102.39 98.80 102.15 0.1M
2022-05-06 103.84 104.00 100.13 102.07 0.1M
2022-05-05 103.35 106.00 100.40 103.26 0.1M
2022-05-04 101.39 106.98 101.39 106.73 0.1M
2022-05-03 100.34 102.75 99.88 101.26 0.1M
2022-05-02 103.01 105.42 100.04 101.26 0.1M
2022-04-29 103.68 104.84 103.24 103.77 0.1M
2022-04-28 103.31 104.18 100.20 103.96 0.2M
2022-04-27 102.39 105.33 101.89 102.72 0.1M
2022-04-26 101.24 105.05 100.70 103.23 0.2M
2022-04-25 102.60 103.27 101.04 102.19 0.1M
2022-04-22 107.11 107.11 102.94 103.74 0.1M
2022-04-21 107.68 108.17 106.42 108.08 0.1M
2022-04-20 106.39 108.02 106.25 106.86 0.0M
2022-04-19 105.75 107.46 105.04 105.19 0.0M
2022-04-18 105.96 106.81 104.18 104.91 0.1M
2022-04-14 104.17 107.59 103.78 106.85 0.1M
2022-04-13 103.15 104.50 102.53 104.09 0.1M
2022-04-12 100.48 104.32 100.40 103.85 0.1M
2022-04-11 98.98 99.91 98.64 99.43 0.0M
2022-04-08 102.05 102.14 99.33 99.43 0.1M
2022-04-07 99.35 102.21 99.35 101.43 0.1M
2022-04-06 99.73 100.62 99.34 100.03 0.1M
2022-04-05 102.03 102.03 100.12 100.83 0.1M
2022-04-04 102.92 102.92 100.62 101.90 0.1M
2022-04-01 100.20 104.79 100.20 103.76 0.1M
2022-03-31 97.26 100.58 97.26 99.45 0.1M
2022-03-30 96.82 98.10 96.03 97.87 0.1M
2022-03-29 96.05 96.81 95.17 96.33 0.1M
2022-03-28 94.09 95.58 93.48 95.22 0.1M
2022-03-25 96.23 96.23 94.42 94.64 0.1M
2022-03-24 96.00 96.16 95.40 95.67 0.1M
2022-03-23 96.54 96.54 93.60 95.21 0.1M
2022-03-22 97.47 97.81 96.18 96.78 0.1M
2022-03-21 96.20 97.69 96.20 97.20 0.1M
2022-03-18 97.69 97.69 95.45 96.70 0.2M
2022-03-17 95.43 98.22 94.89 96.86 0.0M
2022-03-16 96.02 96.57 94.38 96.27 0.1M
2022-03-15 93.83 95.35 93.79 95.11 0.0M
2022-03-14 94.83 95.81 92.77 93.25 0.1M
2022-03-11 96.38 96.73 94.39 94.56 0.0M
2022-03-10 96.02 97.88 96.02 96.65 0.1M
2022-03-09 97.00 98.45 96.32 97.31 0.1M
2022-03-08 95.03 96.60 93.49 95.67 0.1M
2022-03-07 96.85 97.17 94.77 95.03 0.1M
2022-03-04 92.53 96.34 92.53 96.20 0.1M
2022-03-03 93.58 94.29 92.09 93.87 0.1M
2022-03-02 91.18 93.89 90.38 93.22 0.1M
2022-03-01 91.10 92.65 89.73 90.39 0.1M
2022-02-28 89.99 92.19 88.88 91.97 0.1M
2022-02-25 93.16 94.57 90.79 91.06 0.1M
2022-02-24 93.71 94.96 90.52 93.57 0.1M
2022-02-23 95.34 97.97 95.04 96.66 0.2M
2022-02-22 97.58 97.58 93.51 94.20 0.3M
2022-02-18 99.90 100.72 96.66 98.18 0.1M
2022-02-17 101.55 102.32 99.20 101.13 0.1M
2022-02-16 101.76 102.87 101.23 102.81 0.1M
2022-02-15 99.30 103.00 99.30 102.40 0.1M
2022-02-14 98.84 99.23 97.24 98.62 0.2M
2022-02-11 98.40 99.27 97.36 98.57 0.1M
2022-02-10 96.11 99.65 96.11 98.38 0.2M
2022-02-09 96.40 97.70 96.40 97.58 0.1M
2022-02-08 94.36 96.14 93.66 95.98 0.1M
2022-02-07 94.52 95.64 93.23 93.92 0.1M
2022-02-04 94.72 95.77 93.17 95.07 0.1M
2022-02-03 94.54 96.34 94.11 95.59 0.1M
2022-02-02 95.55 95.93 94.02 95.46 0.1M
2022-02-01 96.50 97.05 94.90 96.39 0.1M
2022-01-31 94.79 97.23 94.79 96.77 0.1M
2022-01-28 93.19 95.20 92.65 95.20 0.1M
2022-01-27 92.52 94.36 92.26 93.45 0.1M
2022-01-26 93.44 95.83 91.55 92.82 0.1M
2022-01-25 93.03 94.69 90.79 93.39 0.1M
2022-01-24 91.15 95.85 89.99 95.06 0.1M
2022-01-21 91.07 94.04 90.53 92.50 0.1M
2022-01-20 91.23 92.64 89.98 90.76 0.1M
2022-01-19 91.83 92.47 89.66 90.25 0.1M
2022-01-18 94.52 95.16 90.06 91.76 0.1M
2022-01-14 92.35 95.25 92.10 95.25 0.1M
2022-01-13 91.48 94.52 90.98 92.61 0.1M
2022-01-12 94.20 94.20 90.33 90.45 0.1M
2022-01-11 94.15 94.75 92.75 93.72 0.1M
2022-01-10 92.19 94.30 90.44 94.04 0.1M
2022-01-07 91.15 93.49 90.11 92.93 0.1M
2022-01-06 95.66 96.93 90.94 91.18 0.1M
2022-01-05 98.90 99.55 94.66 94.72 0.1M
2022-01-04 101.40 102.44 98.58 99.00 0.1M
2022-01-03 96.58 100.31 96.30 100.28 0.1M