시장 데이터를 불러오는 중
전체 종목
휴마나 과거 주가
Humana Inc. Common Stock · HUM · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Humana Inc. Common Stock · HUM · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩522,955 | ₩612,157 | ₩504,021 | ₩579,129 | +10.74% | 1300.1만 |
| 2026.09.28–2026.10.02 | ₩532,946 | ₩547,375 | ₩504,517 | ₩520,783 | -2.28% | 635만 |
| 2026.09.21–2026.09.25 | ₩517,886 | ₩554,589 | ₩494,996 | ₩533,616 | +3.04% | 542만 |
| 2026.09.14–2026.09.18 | ₩548,474 | ₩557,539 | ₩509,626 | ₩517,913 | -5.57% | 512.8만 |
| 2026.09.08–2026.09.11 | ₩530,425 | ₩563,171 | ₩518,731 | ₩549,534 | +3.60% | 333.4만 |
| 2026.08.31–2026.09.04 | ₩516,760 | ₩554,495 | ₩512,402 | ₩538,457 | +4.20% | 477만 |
| 2026.08.24–2026.08.28 | ₩510,229 | ₩540,616 | ₩508,593 | ₩517,001 | +1.33% | 496.4만 |
| 2026.08.17–2026.08.21 | ₩518,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩526,375 |
| ₩498,174 |
| ₩508,071 |
| -1.98% |
| 509.9만 |
| 2026.08.10–2026.08.14 | ₩516,277 | ₩527,649 | ₩496,672 | ₩521,708 | +1.05% | 465.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩489,458 | ₩517,162 | ₩474,291 | ₩516,277 | +5.48% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩523,760 | ₩530,089 | ₩477,134 | ₩487,929 | -6.84% | 1154.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩536,821 | ₩546,235 | ₩519,509 | ₩522,070 | -2.75% | 439만 |
|---|
| 2026.07.13–2026.07.17 | ₩536,003 | ₩575,120 | ₩516,572 | ₩536,392 | +0.07% | 802.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩533,710 | ₩543,164 | ₩520,434 | ₩525,959 | -1.45% | 637.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,423 | ₩556,507 | ₩506,274 | ₩532,034 | +4.03% | 586.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩487,084 | ₩516,934 | ₩473,446 | ₩514,722 | +5.67% | 779.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩501,580 | ₩510,726 | ₩479,293 | ₩483,624 | -3.58% | 847.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩463,483 | ₩508,902 | ₩461,190 | ₩508,526 | +9.72% | 559.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩427,169 | ₩471,864 | ₩423,750 | ₩469,450 | +9.90% | 763.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩409,803 | ₩415,315 | ₩402,710 | ₩409,562 | -0.06% | 357.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩403,018 | ₩423,294 | ₩393,390 | ₩412,955 | +2.47% | 667.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩364,854 | ₩416,964 | ₩362,011 | ₩409,160 | +12.14% | 1248만 |
|---|
| 2026.05.04–2026.05.08 | ₩314,017 | ₩368,729 | ₩313,400 | ₩368,716 | +17.42% | 811.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,311 | ₩330,981 | ₩286,836 | ₩313,293 | +8.67% | 1197.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩273,949 | ₩300,031 | ₩273,453 | ₩288,619 | +5.36% | 845.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩256,127 | ₩275,612 | ₩254,813 | ₩275,089 | +7.40% | 756.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩239,231 | ₩272,889 | ₩238,078 | ₩257,669 | +7.71% | 1214.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩228,650 | ₩242,717 | ₩220,591 | ₩238,466 | +4.29% | 573.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩231,145 | ₩234,940 | ₩223,313 | ₩226,746 | -1.90% | 777.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩224,735 | ₩232,137 | ₩218,727 | ₩227,832 | +1.38% | 949.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩238,627 | ₩241,350 | ₩219,384 | ₩221,838 | -7.04% | 761.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,681 | ₩254,116 | ₩236,965 | ₩240,237 | -4.92% | 730.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩253,284 | ₩257,468 | ₩232,352 | ₩255,510 | +0.88% | 946.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩247,116 | ₩257,495 | ₩245,399 | ₩254,558 | +3.01% | 664만 |
|---|
| 2026.02.09–2026.02.13 | ₩258,782 | ₩261,759 | ₩227,444 | ₩246,874 | -4.60% | 1946만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,190 | ₩263,838 | ₩249,422 | ₩260,070 | +2.72% | 1147.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩355,159 | ₩360,844 | ₩256,650 | ₩261,759 | -26.30% | 2694.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩363,821 | ₩374,911 | ₩354,019 | ₩357,371 | -1.77% | 515.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩371,089 | ₩382,997 | ₩361,005 | ₩366,463 | -1.25% | 396.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩354,823 | ₩381,428 | ₩353,067 | ₩371,250 | +4.63% | 432.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩346,791 | ₩356,701 | ₩343,345 | ₩354,662 | +2.27% | 356.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩343,277 | ₩352,678 | ₩341,118 | ₩347,086 | +1.11% | 295.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩360,496 | ₩368,676 | ₩343,358 | ₩347,850 | -3.51% | 927.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩348,655 | ₩368,756 | ₩331,933 | ₩359,986 | +3.25% | 633.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩329,881 | ₩355,091 | ₩320,239 | ₩345,772 | +4.82% | 957.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,768 | ₩331,571 | ₩297,751 | ₩329,573 | +7.08% | 691.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,142 | ₩320,615 | ₩297,027 | ₩304,537 | -3.97% | 740만 |
|---|
| 2025.11.10–2025.11.14 | ₩332,751 | ₩334,588 | ₩309,378 | ₩317,973 | -4.44% | 829.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩372,779 | ₩381,200 | ₩333,341 | ₩337,981 | -9.33% | 1013.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩389,474 | ₩401,865 | ₩372,256 | ₩373,047 | -4.22% | 726.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩369,641 | ₩396,246 | ₩369,641 | ₩389,756 | +5.44% | 562.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩375,796 | ₩376,815 | ₩344,216 | ₩368,783 | -1.87% | 950.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩383,480 | ₩383,507 | ₩370,017 | ₩375,769 | -2.01% | 161.1만 |
|---|