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 | ₩522,581 | ₩611,719 | ₩503,660 | ₩578,714 | +10.74% | 1300.1만 |
| 2026.09.28–2026.10.02 | ₩532,564 | ₩546,983 | ₩504,156 | ₩520,410 | -2.28% | 635만 |
| 2026.09.21–2026.09.25 | ₩517,516 | ₩554,192 | ₩494,642 | ₩533,234 | +3.04% | 542만 |
| 2026.09.14–2026.09.18 | ₩548,082 | ₩557,140 | ₩509,261 | ₩517,543 | -5.57% | 512.8만 |
| 2026.09.08–2026.09.11 | ₩530,045 | ₩562,768 | ₩518,360 | ₩549,140 | +3.60% | 333.4만 |
| 2026.08.31–2026.09.04 | ₩516,390 | ₩554,098 | ₩512,035 | ₩538,072 | +4.20% | 477만 |
| 2026.08.24–2026.08.28 | ₩509,864 | ₩540,229 | ₩508,229 | ₩516,631 | +1.33% | 496.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩525,998 |
| ₩497,817 |
| ₩507,707 |
| -1.98% |
| 509.9만 |
| 2026.08.10–2026.08.14 | ₩515,908 | ₩527,271 | ₩496,317 | ₩521,335 | +1.05% | 465.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩489,107 | ₩516,792 | ₩473,952 | ₩515,908 | +5.48% | 721.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩523,385 | ₩529,710 | ₩476,793 | ₩487,580 | -6.84% | 1154.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩536,437 | ₩545,844 | ₩519,137 | ₩521,697 | -2.75% | 439만 |
|---|
| 2026.07.13–2026.07.17 | ₩535,619 | ₩574,708 | ₩516,203 | ₩536,008 | +0.07% | 802.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩533,328 | ₩542,775 | ₩520,062 | ₩525,583 | -1.45% | 637.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,057 | ₩556,108 | ₩505,911 | ₩531,653 | +4.03% | 586.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩486,735 | ₩516,564 | ₩473,107 | ₩514,353 | +5.67% | 779.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩501,221 | ₩510,360 | ₩478,950 | ₩483,278 | -3.58% | 847.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩463,151 | ₩508,538 | ₩460,860 | ₩508,162 | +9.72% | 559.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩426,863 | ₩471,526 | ₩423,446 | ₩469,114 | +9.90% | 763.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩409,510 | ₩415,018 | ₩402,421 | ₩409,269 | -0.06% | 357.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩402,730 | ₩422,991 | ₩393,108 | ₩412,659 | +2.47% | 667.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩364,593 | ₩416,666 | ₩361,752 | ₩408,867 | +12.14% | 1248만 |
|---|
| 2026.05.04–2026.05.08 | ₩313,792 | ₩368,465 | ₩313,176 | ₩368,452 | +17.42% | 811.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,104 | ₩330,744 | ₩286,630 | ₩313,069 | +8.67% | 1197.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩273,753 | ₩299,816 | ₩273,257 | ₩288,412 | +5.36% | 845.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩255,944 | ₩275,414 | ₩254,631 | ₩274,892 | +7.40% | 756.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩239,060 | ₩272,694 | ₩237,907 | ₩257,485 | +7.71% | 1214.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩228,487 | ₩242,544 | ₩220,433 | ₩238,296 | +4.29% | 573.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩230,979 | ₩234,771 | ₩223,154 | ₩226,584 | -1.90% | 777.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩224,574 | ₩231,971 | ₩218,571 | ₩227,669 | +1.38% | 949.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩238,457 | ₩241,177 | ₩219,227 | ₩221,679 | -7.04% | 761.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,500 | ₩253,934 | ₩236,795 | ₩240,065 | -4.92% | 730.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩253,103 | ₩257,284 | ₩232,185 | ₩255,327 | +0.88% | 946.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩246,939 | ₩257,311 | ₩245,224 | ₩254,376 | +3.01% | 664만 |
|---|
| 2026.02.09–2026.02.13 | ₩258,597 | ₩261,572 | ₩227,281 | ₩246,698 | -4.60% | 1946만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,009 | ₩263,649 | ₩249,244 | ₩259,883 | +2.72% | 1147.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩354,904 | ₩360,586 | ₩256,466 | ₩261,572 | -26.30% | 2694.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩363,561 | ₩374,643 | ₩353,765 | ₩357,115 | -1.77% | 515.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩370,824 | ₩382,723 | ₩360,747 | ₩366,201 | -1.25% | 396.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩354,569 | ₩381,155 | ₩352,814 | ₩370,985 | +4.63% | 432.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩346,543 | ₩356,445 | ₩343,099 | ₩354,409 | +2.27% | 356.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩343,032 | ₩352,425 | ₩340,874 | ₩346,837 | +1.11% | 295.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩360,238 | ₩368,412 | ₩343,112 | ₩347,601 | -3.51% | 927.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩348,405 | ₩368,492 | ₩331,695 | ₩359,728 | +3.25% | 633.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩329,645 | ₩354,837 | ₩320,010 | ₩345,524 | +4.82% | 957.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,548 | ₩331,333 | ₩297,538 | ₩329,337 | +7.08% | 691.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩316,915 | ₩320,385 | ₩296,814 | ₩304,319 | -3.97% | 740만 |
|---|
| 2025.11.10–2025.11.14 | ₩332,513 | ₩334,348 | ₩309,156 | ₩317,746 | -4.44% | 829.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩372,512 | ₩380,927 | ₩333,102 | ₩337,739 | -9.33% | 1013.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩389,195 | ₩401,577 | ₩371,990 | ₩372,780 | -4.22% | 726.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩369,377 | ₩395,962 | ₩369,377 | ₩389,477 | +5.44% | 562.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩375,527 | ₩376,546 | ₩343,970 | ₩368,519 | -1.87% | 950.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩383,206 | ₩383,232 | ₩369,752 | ₩375,500 | -2.01% | 161.1만 |
|---|