Comparing Back to the side-by-side chart ↗
U.S. Physical Therapy, Inc. (USPH) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86.37 | 86.66 | 84.90 | 85.71 | -0.31% | 246,000 |
| 2026-10-15 | 85.91 | 87.41 | 84.18 | 85.98 | +1.26% | 302,800 |
| 2026-10-14 | 84.96 | 86.17 | 82.26 | 84.91 | -0.62% | 119,300 |
| 2026-10-13 | 86.33 | 86.69 | 85.36 | 85.44 | -0.57% | 103,700 |
| 2026-10-12 | 84.27 | 86.32 | 84.27 | 85.93 | +1.49% | 104,400 |
| 2026-10-09 | 84.09 | 85.55 | 83.46 | 84.67 | +1.38% | 143,500 |
| 2026-10-08 | 82.74 | 84.39 | 82.51 | 83.52 | +0.68% | 177,300 |
| 2026-10-07 | 82.81 | 84.97 | 82.73 | 82.96 | -0.80% | 233,900 |
| 2026-10-06 | 84.72 | 85.85 | 82.80 | 83.63 | -0.39% | 186,200 |
| 2026-10-05 | 84.13 | 84.57 | 82.87 | 83.96 | +0.29% | 243,900 |
| 2026-10-02 | 83.21 | 84.69 | 82.55 | 83.72 | +1.36% | 235,700 |
| 2026-10-01 | 85.58 | 85.92 | 82.60 | 82.60 | -3.65% | 140,800 |
| 2026-09-30 | 86.46 | 87.22 | 85.72 | 85.73 | -0.49% | 136,600 |
| 2026-09-29 | 85.66 | 86.39 | 84.63 | 86.15 | +0.07% | 206,100 |
| 2026-09-28 | 85.21 | 87.37 | 84.88 | 86.09 | +1.47% | 196,500 |
| 2026-09-25 | 83.76 | 85.31 | 83.76 | 84.84 | +1.29% | 124,100 |
| 2026-09-24 | 82.68 | 84.88 | 82.68 | 83.76 | +1.34% | 175,700 |
| 2026-09-23 | 83.24 | 83.96 | 81.86 | 82.65 | -0.63% | 131,200 |
| 2026-09-22 | 83.27 | 85.26 | 82.42 | 83.17 | +0.87% | 217,000 |
| 2026-09-21 | 82.23 | 83.35 | 81.90 | 82.45 | -0.02% | 169,800 |
| 2026-09-18 | 82.73 | 83.27 | 81.35 | 82.47 | -0.73% | 336,794 |
| 2026-09-17 | 83.56 | 84.49 | 82.09 | 83.08 | -0.37% | 185,700 |
| 2026-09-16 | 81.48 | 84.08 | 79.01 | 83.39 | +2.01% | 171,600 |
| 2026-09-15 | 81.11 | 82.71 | 79.20 | 81.75 | +1.53% | 308,400 |
| 2026-09-14 | 78.40 | 81.11 | 76.42 | 80.52 | +2.29% | 195,400 |
| 2026-09-11 | 79.10 | 79.60 | 78.05 | 78.72 | +1.30% | 184,700 |
| 2026-09-10 | 78.20 | 79.20 | 76.97 | 77.71 | -0.21% | 115,800 |
| 2026-09-09 | 77.97 | 78.60 | 77.32 | 77.87 | -1.07% | 135,700 |
| 2026-09-08 | 78.39 | 79.57 | 77.92 | 78.71 | -0.81% | 164,200 |
| 2026-09-04 | 78.41 | 79.74 | 77.77 | 79.35 | +0.90% | 91,500 |
| 2026-09-03 | 79.21 | 79.42 | 77.74 | 78.64 | +0.51% | 164,600 |
| 2026-09-02 | 78.05 | 79.05 | 77.62 | 78.24 | +0.63% | 100,100 |
| 2026-09-01 | 77.94 | 79.94 | 77.38 | 77.75 | +0.01% | 131,300 |
| 2026-08-31 | 78.35 | 79.49 | 77.49 | 77.74 | -1.13% | 184,800 |
| 2026-08-28 | 79.73 | 80.36 | 78.18 | 78.63 | -0.59% | 98,800 |
| 2026-08-27 | 77.04 | 79.74 | 76.81 | 79.10 | +1.06% | 158,100 |
| 2026-08-26 | 76.96 | 79.08 | 76.74 | 78.27 | +1.23% | 192,100 |
| 2026-08-25 | 77.28 | 78.50 | 76.43 | 77.32 | -0.08% | 152,100 |
| 2026-08-24 | 78.90 | 79.37 | 76.91 | 77.38 | -1.06% | 171,000 |
| 2026-08-21 | 77.82 | 79.68 | 77.07 | 78.21 | +0.27% | 168,900 |
| 2026-08-20 | 78.29 | 79.53 | 77.98 | 78.00 | -1.53% | 132,000 |
| 2026-08-19 | 79.05 | 80.66 | 78.75 | 79.21 | +1.28% | 147,000 |
| 2026-08-18 | 79.69 | 80.52 | 78.17 | 78.21 | -0.34% | 132,800 |
| 2026-08-17 | 81.22 | 81.22 | 77.53 | 78.48 | -3.40% | 205,400 |
| 2026-08-14 | 81.80 | 81.80 | 78.63 | 81.24 | -1.84% | 364,100 |
| 2026-08-13 | 82.99 | 83.43 | 82.08 | 82.76 | +0.99% | 176,700 |
| 2026-08-12 | 80.78 | 82.12 | 80.13 | 81.95 | +0.34% | 127,500 |
| 2026-08-11 | 81.45 | 83.07 | 80.52 | 81.67 | -0.09% | 179,800 |
| 2026-08-10 | 79.45 | 81.93 | 78.39 | 81.74 | +2.11% | 200,200 |
| 2026-08-07 | 76.56 | 80.61 | 76.56 | 80.05 | +4.70% | 272,000 |
| 2026-08-06 | 75.58 | 77.28 | 70.64 | 76.46 | -1.61% | 450,200 |
| 2026-08-05 | 76.13 | 77.74 | 74.81 | 77.71 | +2.44% | 266,600 |
| 2026-08-04 | 77.31 | 78.52 | 75.84 | 75.86 | -2.51% | 242,600 |
| 2026-08-03 | 80.61 | 82.00 | 77.55 | 77.81 | -1.58% | 262,500 |
| 2026-07-31 | 80.03 | 80.64 | 77.02 | 79.06 | -1.34% | 437,300 |
| 2026-07-30 | 80.53 | 80.73 | 78.17 | 80.13 | +0.35% | 323,600 |
| 2026-07-29 | 78.88 | 80.75 | 77.19 | 79.85 | +1.08% | 419,400 |
| 2026-07-28 | 77.29 | 79.65 | 74.94 | 79.00 | +3.08% | 205,600 |
| 2026-07-27 | 75.07 | 76.65 | 73.25 | 76.64 | +2.76% | 156,700 |
| 2026-07-24 | 73.53 | 75.86 | 73.53 | 74.58 | +2.21% | 178,700 |
| 2026-07-23 | 73.98 | 75.56 | 72.48 | 72.97 | -1.90% | 343,600 |
| 2026-07-22 | 74.60 | 75.16 | 72.82 | 74.38 | -0.48% | 197,200 |
| 2026-07-21 | 73.87 | 76.59 | 73.87 | 74.74 | +0.43% | 166,800 |
| 2026-07-20 | 73.73 | 74.77 | 71.23 | 74.42 | +1.17% | 228,300 |
| 2026-07-17 | 73.49 | 75.29 | 72.72 | 73.56 | -0.85% | 126,100 |
| 2026-07-16 | 71.78 | 75.72 | 71.74 | 74.19 | +3.94% | 357,800 |
| 2026-07-15 | 69.85 | 71.61 | 69.30 | 71.38 | +1.97% | 167,300 |
| 2026-07-14 | 70.99 | 71.44 | 68.07 | 70.00 | -2.22% | 250,500 |
| 2026-07-13 | 72.54 | 73.29 | 71.43 | 71.59 | -1.31% | 182,700 |
| 2026-07-10 | 73.66 | 74.05 | 71.39 | 72.54 | -1.24% | 189,600 |
| 2026-07-09 | 70.26 | 73.80 | 69.38 | 73.45 | +4.51% | 194,500 |
| 2026-07-08 | 71.13 | 71.80 | 69.29 | 70.28 | -2.12% | 158,900 |
| 2026-07-07 | 74.49 | 75.42 | 71.07 | 71.80 | -2.15% | 226,500 |
| 2026-07-06 | 72.65 | 73.41 | 70.63 | 73.38 | +1.42% | 324,300 |
| 2026-07-02 | 71.98 | 73.02 | 71.09 | 72.35 | +1.46% | 386,600 |
| 2026-07-01 | 69.23 | 71.38 | 68.97 | 71.31 | +3.83% | 175,000 |
| 2026-06-30 | 69.10 | 69.62 | 68.06 | 68.68 | -0.20% | 192,300 |
| 2026-06-29 | 69.60 | 69.60 | 66.64 | 68.82 | +0.06% | 263,800 |
| 2026-06-26 | 66.21 | 69.00 | 66.21 | 68.78 | +3.71% | 377,700 |
| 2026-06-25 | 66.43 | 67.28 | 65.23 | 66.32 | +0.17% | 281,900 |
| 2026-06-24 | 64.28 | 66.27 | 64.28 | 66.21 | +4.27% | 194,800 |
| 2026-06-23 | 62.78 | 64.39 | 62.10 | 63.50 | +1.58% | 129,200 |
| 2026-06-22 | 62.62 | 62.87 | 60.86 | 62.51 | -1.28% | 182,200 |
| 2026-06-18 | 63.50 | 63.72 | 62.52 | 63.32 | +0.76% | 253,900 |
| 2026-06-17 | 65.97 | 66.93 | 62.23 | 62.84 | -5.35% | 252,700 |
| 2026-06-16 | 65.59 | 66.49 | 65.25 | 66.39 | +1.33% | 137,400 |
| 2026-06-15 | 65.98 | 66.42 | 64.18 | 65.52 | -0.06% | 262,800 |
| 2026-06-12 | 66.30 | 66.94 | 65.23 | 65.56 | -0.35% | 146,400 |
| 2026-06-11 | 64.11 | 65.91 | 63.01 | 65.79 | +4.71% | 192,400 |
| 2026-06-10 | 62.43 | 63.08 | 61.37 | 62.83 | +1.67% | 223,900 |
| 2026-06-09 | 61.50 | 63.08 | 61.47 | 61.80 | +0.82% | 171,200 |
| 2026-06-08 | 63.14 | 63.68 | 61.06 | 61.30 | -3.39% | 218,900 |
| 2026-06-05 | 62.16 | 63.85 | 61.45 | 63.45 | +2.72% | 132,900 |
| 2026-06-04 | 62.73 | 64.07 | 61.50 | 61.77 | -0.16% | 192,000 |
| 2026-06-03 | 63.00 | 63.47 | 61.32 | 61.87 | -1.01% | 186,400 |
| 2026-06-02 | 62.14 | 62.59 | 61.42 | 62.50 | -0.05% | 139,500 |
| 2026-06-01 | 63.92 | 65.29 | 61.33 | 62.53 | -2.69% | 266,800 |
| 2026-05-29 | 63.04 | 64.90 | 62.93 | 64.26 | +0.58% | 195,900 |
| 2026-05-28 | 63.76 | 64.35 | 62.20 | 63.89 | -0.44% | 199,700 |
| 2026-05-27 | 62.73 | 64.39 | 62.73 | 64.17 | +3.32% | 188,900 |
| 2026-05-26 | 61.55 | 62.94 | 61.05 | 62.11 | +0.24% | 158,100 |
| 2026-05-22 | 63.05 | 63.07 | 61.00 | 61.96 | -1.42% | 140,000 |
| 2026-05-21 | 61.87 | 63.39 | 61.00 | 62.85 | +0.98% | 297,400 |
| 2026-05-20 | 61.46 | 62.97 | 60.35 | 62.24 | +1.02% | 213,300 |
| 2026-05-19 | 64.94 | 65.00 | 61.41 | 61.61 | -5.27% | 218,700 |
| 2026-05-18 | 62.90 | 65.80 | 62.86 | 65.04 | +3.55% | 402,600 |
| 2026-05-15 | 65.16 | 65.41 | 62.46 | 62.81 | -3.50% | 354,900 |
| 2026-05-14 | 60.87 | 65.78 | 60.87 | 65.09 | +8.23% | 495,700 |
| 2026-05-13 | 59.94 | 61.52 | 59.57 | 60.14 | -1.17% | 350,900 |
| 2026-05-12 | 59.35 | 63.19 | 59.35 | 60.85 | +2.41% | 376,200 |
| 2026-05-11 | 58.90 | 62.02 | 58.90 | 59.42 | +0.22% | 335,500 |
| 2026-05-08 | 58.72 | 62.34 | 58.19 | 59.29 | +0.49% | 297,100 |
| 2026-05-07 | 67.39 | 70.59 | 58.55 | 59.00 | -19.89% | 476,900 |
| 2026-05-06 | 72.29 | 75.87 | 70.58 | 73.65 | +2.66% | 265,800 |
| 2026-05-05 | 70.77 | 71.77 | 70.20 | 71.74 | +1.16% | 164,500 |
| 2026-05-04 | 71.38 | 72.43 | 70.53 | 70.92 | -1.27% | 138,600 |
| 2026-05-01 | 71.62 | 72.76 | 70.67 | 71.83 | +0.86% | 161,700 |
| 2026-04-30 | 71.11 | 72.02 | 68.99 | 71.22 | -0.41% | 165,900 |
| 2026-04-29 | 71.77 | 73.37 | 70.25 | 71.51 | -1.42% | 150,000 |
| 2026-04-28 | 73.63 | 74.58 | 71.69 | 72.54 | -0.89% | 164,700 |
| 2026-04-27 | 73.25 | 75.09 | 73.12 | 73.19 | -0.46% | 133,000 |
| 2026-04-24 | 74.07 | 74.50 | 72.29 | 73.53 | -1.65% | 165,800 |
| 2026-04-23 | 75.60 | 76.71 | 74.76 | 74.76 | -1.01% | 146,900 |
| 2026-04-22 | 75.63 | 76.53 | 74.62 | 75.52 | -0.01% | 137,600 |
| 2026-04-21 | 76.26 | 77.08 | 74.49 | 75.53 | -0.25% | 157,200 |
| 2026-04-20 | 76.40 | 77.06 | 74.45 | 75.72 | -1.11% | 211,400 |
| 2026-04-17 | 78.37 | 78.98 | 75.98 | 76.57 | -2.06% | 220,500 |
| 2026-04-16 | 76.75 | 78.24 | 76.19 | 78.18 | +1.97% | 91,900 |
| 2026-04-15 | 77.09 | 78.12 | 74.79 | 76.67 | -0.60% | 223,100 |
| 2026-04-14 | 78.47 | 79.48 | 76.80 | 77.13 | -1.54% | 118,600 |
| 2026-04-13 | 76.23 | 78.77 | 74.68 | 78.34 | +2.43% | 140,000 |
| 2026-04-10 | 77.27 | 77.92 | 75.92 | 76.48 | -0.69% | 111,600 |
| 2026-04-09 | 76.23 | 78.32 | 75.77 | 77.01 | +0.35% | 179,800 |
| 2026-04-08 | 76.67 | 77.27 | 76.10 | 76.74 | +2.51% | 186,200 |
| 2026-04-07 | 74.09 | 75.10 | 73.45 | 74.86 | +1.11% | 133,400 |
| 2026-04-06 | 73.07 | 74.26 | 72.23 | 74.04 | +0.41% | 113,500 |
| 2026-04-02 | 73.65 | 74.19 | 71.76 | 73.74 | -0.89% | 103,400 |
| 2026-04-01 | 75.26 | 75.87 | 73.82 | 74.40 | -0.75% | 106,200 |
| 2026-03-31 | 75.70 | 76.67 | 73.79 | 74.96 | +0.23% | 137,500 |
| 2026-03-30 | 75.54 | 75.93 | 74.34 | 74.79 | +0.05% | 147,000 |
| 2026-03-27 | 73.51 | 76.99 | 72.84 | 74.75 | +0.44% | 240,900 |
| 2026-03-26 | 74.28 | 75.89 | 73.86 | 74.42 | -0.72% | 159,100 |
| 2026-03-25 | 75.09 | 76.09 | 73.89 | 74.96 | +0.35% | 105,600 |
| 2026-03-24 | 74.05 | 75.42 | 72.91 | 74.70 | -0.66% | 170,900 |
| 2026-03-23 | 75.22 | 76.58 | 73.79 | 75.20 | +1.81% | 154,100 |
| 2026-03-20 | 74.94 | 74.96 | 72.50 | 73.86 | -0.63% | 218,600 |
| 2026-03-19 | 74.54 | 75.37 | 73.46 | 74.33 | -1.18% | 127,200 |
| 2026-03-18 | 76.50 | 78.10 | 75.10 | 75.22 | -2.83% | 127,300 |
| 2026-03-17 | 77.95 | 78.94 | 76.78 | 77.41 | -0.73% | 247,300 |
| 2026-03-16 | 77.74 | 78.72 | 77.35 | 77.98 | +1.50% | 126,400 |
| 2026-03-13 | 78.40 | 78.80 | 76.01 | 76.83 | -1.35% | 155,200 |
| 2026-03-12 | 78.94 | 81.13 | 77.11 | 77.88 | -2.45% | 386,000 |
| 2026-03-11 | 79.79 | 80.23 | 77.62 | 79.84 | -0.19% | 169,000 |
| 2026-03-10 | 80.93 | 81.76 | 79.63 | 79.99 | -0.72% | 90,000 |
| 2026-03-09 | 80.33 | 80.86 | 77.94 | 80.57 | -0.64% | 148,300 |
| 2026-03-06 | 81.39 | 82.64 | 80.06 | 81.09 | -1.86% | 146,900 |
| 2026-03-05 | 83.62 | 83.62 | 81.35 | 82.63 | -1.74% | 149,600 |
| 2026-03-04 | 83.20 | 84.72 | 81.42 | 84.09 | +1.01% | 186,100 |
| 2026-03-03 | 82.32 | 83.36 | 80.26 | 83.25 | +0.26% | 176,600 |
| 2026-03-02 | 82.44 | 84.56 | 81.35 | 83.03 | +0.08% | 178,300 |
| 2026-02-27 | 78.68 | 83.76 | 78.68 | 82.96 | +4.56% | 238,900 |
| 2026-02-26 | 79.27 | 80.43 | 73.89 | 79.34 | -2.86% | 470,600 |
| 2026-02-25 | 83.18 | 83.18 | 81.22 | 81.68 | -1.45% | 163,000 |
| 2026-02-24 | 83.51 | 83.67 | 80.86 | 82.88 | -0.80% | 146,200 |
| 2026-02-23 | 84.83 | 85.31 | 82.50 | 83.55 | -1.81% | 144,900 |
| 2026-02-20 | 86.22 | 86.49 | 84.85 | 85.09 | -1.57% | 133,900 |
| 2026-02-19 | 86.42 | 86.80 | 84.37 | 86.45 | +0.01% | 240,500 |
| 2026-02-18 | 86.07 | 87.08 | 84.81 | 86.44 | -0.12% | 262,200 |
| 2026-02-17 | 86.98 | 87.64 | 84.44 | 86.54 | -0.46% | 297,600 |
| 2026-02-13 | 87.77 | 89.03 | 86.14 | 86.94 | -0.69% | 309,400 |
| 2026-02-12 | 88.46 | 90.94 | 86.45 | 87.54 | -0.68% | 291,100 |
| 2026-02-11 | 85.33 | 88.39 | 84.87 | 88.14 | +3.20% | 324,400 |
| 2026-02-10 | 85.31 | 86.79 | 84.07 | 85.41 | +1.10% | 294,500 |
| 2026-02-09 | 85.17 | 85.43 | 83.49 | 84.48 | -1.29% | 105,200 |
| 2026-02-06 | 84.55 | 86.59 | 84.08 | 85.58 | +1.80% | 205,300 |
| 2026-02-05 | 82.64 | 84.89 | 82.64 | 84.07 | +1.78% | 160,000 |
| 2026-02-04 | 82.05 | 83.69 | 81.86 | 82.60 | +0.58% | 203,500 |
| 2026-02-03 | 83.53 | 85.21 | 80.67 | 82.12 | -1.84% | 185,600 |
| 2026-02-02 | 83.75 | 85.31 | 82.19 | 83.66 | -0.25% | 324,800 |
| 2026-01-30 | 82.35 | 84.45 | 81.85 | 83.87 | +1.83% | 215,500 |
| 2026-01-29 | 82.51 | 83.55 | 80.91 | 82.36 | -0.18% | 191,700 |
| 2026-01-28 | 83.57 | 84.22 | 81.64 | 82.51 | -0.63% | 137,400 |
| 2026-01-27 | 85.44 | 85.83 | 82.65 | 83.03 | -3.21% | 115,200 |
| 2026-01-26 | 85.55 | 87.58 | 85.46 | 85.78 | +0.09% | 262,900 |
| 2026-01-23 | 87.03 | 87.60 | 84.94 | 85.70 | -2.02% | 193,800 |
| 2026-01-22 | 86.32 | 88.69 | 86.27 | 87.47 | +1.70% | 125,500 |
| 2026-01-21 | 85.46 | 87.39 | 84.50 | 86.01 | +1.06% | 242,900 |
| 2026-01-20 | 85.25 | 86.35 | 84.05 | 85.11 | -1.03% | 238,600 |
| 2026-01-16 | 87.00 | 87.50 | 84.08 | 86.00 | -1.94% | 278,600 |
| 2026-01-15 | 86.67 | 88.86 | 85.34 | 87.70 | +2.07% | 261,400 |
| 2026-01-14 | 84.57 | 86.45 | 83.45 | 85.92 | +0.23% | 312,600 |
| 2026-01-13 | 84.63 | 86.12 | 82.55 | 85.72 | +1.70% | 198,200 |
| 2026-01-12 | 83.52 | 84.41 | 81.47 | 84.29 | +0.39% | 183,800 |
| 2026-01-09 | 81.45 | 84.16 | 80.07 | 83.96 | +3.04% | 216,700 |
| 2026-01-08 | 79.26 | 84.23 | 79.26 | 81.48 | +2.53% | 112,000 |
| 2026-01-07 | 81.46 | 81.86 | 78.61 | 79.47 | -2.19% | 101,800 |
| 2026-01-06 | 83.55 | 84.54 | 80.76 | 81.25 | -3.55% | 321,700 |
| 2026-01-05 | 79.73 | 85.40 | 76.77 | 84.24 | +6.80% | 627,000 |
| 2026-01-02 | 78.17 | 82.03 | 77.90 | 78.88 | +1.01% | 99,900 |
| 2025-12-31 | 81.00 | 81.08 | 77.96 | 78.09 | -3.91% | 115,600 |
| 2025-12-30 | 80.91 | 82.56 | 80.68 | 81.27 | -0.18% | 137,900 |
| 2025-12-29 | 80.91 | 82.01 | 80.32 | 81.42 | +0.52% | 120,900 |
| 2025-12-26 | 80.35 | 81.39 | 79.10 | 81.00 | +0.95% | 116,200 |
| 2025-12-24 | 79.96 | 81.44 | 79.54 | 80.24 | +0.30% | 51,200 |
| 2025-12-23 | 80.23 | 81.66 | 79.54 | 80.00 | -0.56% | 156,800 |
| 2025-12-22 | 78.35 | 81.11 | 77.90 | 80.45 | +3.33% | 206,300 |
| 2025-12-19 | 78.23 | 79.35 | 77.50 | 77.86 | -1.09% | 257,500 |
| 2025-12-18 | 79.05 | 81.71 | 78.16 | 78.72 | +0.00% | 160,000 |
| 2025-12-17 | 78.11 | 80.97 | 78.11 | 78.72 | +0.28% | 138,200 |
| 2025-12-16 | 80.39 | 81.71 | 78.42 | 78.50 | -3.27% | 152,600 |
| 2025-12-15 | 81.86 | 82.46 | 80.40 | 81.15 | +0.69% | 324,500 |
| 2025-12-12 | 80.80 | 82.01 | 79.14 | 80.59 | +0.21% | 146,000 |
| 2025-12-11 | 79.21 | 80.43 | 78.54 | 80.42 | +1.44% | 147,700 |
| 2025-12-10 | 75.49 | 79.29 | 74.08 | 79.28 | +3.96% | 257,700 |
| 2025-12-09 | 74.78 | 77.32 | 74.77 | 76.26 | +1.22% | 174,100 |
| 2025-12-08 | 75.23 | 76.71 | 74.57 | 75.34 | +0.41% | 138,500 |
| 2025-12-05 | 76.39 | 77.13 | 74.12 | 75.03 | -1.66% | 174,400 |
| 2025-12-04 | 75.41 | 76.30 | 73.87 | 76.30 | +1.18% | 131,600 |
| 2025-12-03 | 73.54 | 75.76 | 71.97 | 75.41 | +2.64% | 132,800 |
| 2025-12-02 | 73.73 | 74.30 | 71.77 | 73.47 | -0.07% | 164,300 |
| 2025-12-01 | 72.93 | 74.44 | 72.85 | 73.52 | -0.45% | 114,100 |
| 2025-11-28 | 74.79 | 74.79 | 73.10 | 73.85 | -0.12% | 71,500 |
| 2025-11-26 | 73.77 | 75.28 | 73.30 | 73.94 | -0.30% | 245,100 |
| 2025-11-25 | 73.78 | 75.24 | 73.18 | 74.16 | +3.72% | 263,600 |
| 2025-11-24 | 72.00 | 73.25 | 70.98 | 71.50 | -0.18% | 257,000 |
| 2025-11-21 | 68.70 | 73.93 | 68.70 | 71.63 | +4.71% | 258,000 |
| 2025-11-20 | 68.58 | 73.08 | 68.25 | 68.41 | +0.63% | 227,700 |
| 2025-11-19 | 69.20 | 69.64 | 66.67 | 67.98 | -1.39% | 390,000 |
| 2025-11-18 | 69.83 | 70.25 | 67.18 | 68.94 | -1.53% | 219,300 |
| 2025-11-17 | 71.12 | 72.08 | 69.69 | 70.01 | -2.32% | 131,000 |
| 2025-11-14 | 70.99 | 73.72 | 70.11 | 71.67 | +0.63% | 136,300 |
| 2025-11-13 | 71.98 | 73.40 | 70.51 | 71.22 | -1.81% | 176,000 |
| 2025-11-12 | 73.77 | 75.30 | 72.49 | 72.53 | -2.50% | 161,800 |
| 2025-11-11 | 73.30 | 74.76 | 72.59 | 74.39 | +1.49% | 122,800 |
| 2025-11-10 | 73.56 | 79.40 | 72.49 | 73.30 | -0.77% | 233,700 |
| 2025-11-07 | 78.66 | 78.66 | 72.96 | 73.87 | -4.76% | 284,700 |
| 2025-11-06 | 82.20 | 82.60 | 74.01 | 77.56 | -11.91% | 321,300 |
| 2025-11-05 | 86.38 | 89.53 | 84.93 | 88.05 | +1.16% | 259,300 |
| 2025-11-04 | 86.52 | 89.57 | 84.44 | 87.04 | +0.13% | 182,100 |
| 2025-11-03 | 85.48 | 87.47 | 81.32 | 86.93 | +0.77% | 179,900 |
| 2025-10-31 | 85.88 | 87.25 | 84.22 | 86.27 | +0.06% | 122,200 |
| 2025-10-30 | 87.78 | 89.19 | 86.05 | 86.22 | -2.11% | 130,900 |
| 2025-10-29 | 89.66 | 91.63 | 86.98 | 88.08 | -2.07% | 175,500 |
| 2025-10-28 | 90.96 | 91.47 | 89.94 | 89.94 | -1.16% | 121,800 |
| 2025-10-27 | 93.26 | 93.26 | 90.23 | 91.00 | -2.32% | 125,900 |
| 2025-10-24 | 92.55 | 93.50 | 89.35 | 93.16 | +1.99% | 106,100 |
| 2025-10-23 | 90.01 | 91.47 | 88.74 | 91.34 | +1.26% | 79,700 |
| 2025-10-22 | 90.33 | 90.64 | 89.02 | 90.20 | +0.65% | 77,700 |
| 2025-10-21 | 90.16 | 90.92 | 89.00 | 89.62 | +0.00% | 62,300 |
| 2025-10-20 | 89.23 | 90.45 | 86.10 | 89.62 | +0.78% | 116,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+9.18%). 가장 약한 달: 11월 (-15.05%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
U.S. Physical Therapy, Inc. (USPH)의 최근 종가는 얼마입니까?
2026-10-16 기준 85.71. Closelook 데이터 레이크의 일별 가격 기록 기준.
USPH의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 93.50, 최저 58.19 (2026-10-16 기준).
U.S. Physical Therapy, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 USPH의 가장 강한 달은 8월(평균 +9.18%), 가장 약한 달은 11월(평균 -15.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.