시장 데이터를 불러오는 중
전체 종목
유나이티드헬스 그룹 과거 주가
UnitedHealth Group Incorporated Common Stock (DE) · UNH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UnitedHealth Group Incorporated Common Stock (DE) · UNH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩501,416 | ₩519,626 | ₩500,183 | ₩508,603 | +1.43% | 746.2만 |
| 2026.10.08 | ₩503,347 | ₩504,782 | ₩494,122 | ₩497,407 | -1.18% | 729.5만 |
| 2026.10.07 | ₩504,071 | ₩514,208 | ₩498,828 | ₩504,152 | +0.02% | 562.9만 |
| 2026.10.06 | ₩508,241 | ₩510,092 | ₩501,094 | ₩504,607 | -0.71% | 503.8만 |
| 2026.10.05 | ₩499,257 | ₩508,389 | ₩493,518 | ₩507,638 | +1.68% | 582.3만 |
| 2026.10.02 | ₩489,616 | ₩499,727 | ₩488,718 | ₩498,681 | +1.85% | 330.7만 |
| 2026.10.01 | ₩493,438 | ₩498,627 | ₩486,210 | ₩489,697 | -0.76% | 394.1만 |
| 2026.09.30 | ₩502,744 | ₩502,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩492,218 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩502,677 | ₩504,970 | ₩497,916 | ₩502,757 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩504,661 | ₩510,856 | ₩502,248 | ₩506,632 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩504,111 | ₩508,429 | ₩497,702 | ₩504,970 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩498,708 | ₩503,213 | ₩494,122 | ₩502,851 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩497,326 | ₩499,633 | ₩490,769 | ₩497,863 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩511,406 | ₩511,406 | ₩499,365 | ₩500,089 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩506,686 | ₩508,134 | ₩501,255 | ₩506,270 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩503,226 | ₩507,517 | ₩499,378 | ₩505,385 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩504,782 | ₩510,212 | ₩501,765 | ₩503,119 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩504,044 | ₩509,837 | ₩501,000 | ₩503,186 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩514,302 | ₩514,637 | ₩503,508 | ₩504,085 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩511,473 | ₩518,204 | ₩508,577 | ₩514,302 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩523,514 | ₩525,271 | ₩504,044 | ₩508,322 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩530,996 | ₩535,381 | ₩519,733 | ₩520,645 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩543,292 | ₩545,116 | ₩506,967 | ₩527,054 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩526,169 | ₩541,576 | ₩523,541 | ₩537,486 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩532,404 | ₩539,350 | ₩529,924 | ₩532,525 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩536,387 | ₩543,279 | ₩530,058 | ₩537,620 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩535,381 | ₩537,889 | ₩531,680 | ₩535,904 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩525,740 | ₩535,824 | ₩525,338 | ₩531,399 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩527,671 | ₩528,972 | ₩519,880 | ₩522,160 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩531,560 | ₩531,989 | ₩526,518 | ₩526,907 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩532,163 | ₩536,199 | ₩528,006 | ₩529,723 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩531,439 | ₩544,741 | ₩531,010 | ₩537,714 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩533,410 | ₩535,059 | ₩530,487 | ₩531,788 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩524,346 | ₩535,797 | ₩524,104 | ₩534,697 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩517,587 | ₩527,859 | ₩517,587 | ₩523,098 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩520,604 | ₩526,585 | ₩514,678 | ₩516,045 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩529,079 | ₩532,069 | ₩518,030 | ₩521,087 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩532,914 | ₩534,738 | ₩527,658 | ₩528,221 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩534,443 | ₩534,885 | ₩524,868 | ₩530,487 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩533,678 | ₩540,624 | ₩531,747 | ₩538,680 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩543,856 | ₩546,175 | ₩534,469 | ₩535,100 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩537,674 | ₩546,014 | ₩537,030 | ₩543,856 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩548,428 | ₩550,976 | ₩538,130 | ₩539,297 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩547,892 | ₩553,886 | ₩547,074 | ₩548,079 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩538,492 | ₩550,627 | ₩537,245 | ₩545,854 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩556,836 | ₩559,115 | ₩539,578 | ₩541,683 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩540,637 | ₩558,297 | ₩533,410 | ₩553,456 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩557,224 | ₩557,814 | ₩545,304 | ₩546,484 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩559,732 | ₩562,293 | ₩554,221 | ₩556,956 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩565,860 | ₩566,946 | ₩555,213 | ₩555,669 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩556,728 | ₩573,020 | ₩551,499 | ₩565,149 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩574,254 | ₩578,840 | ₩563,647 | ₩563,942 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩563,084 | ₩577,204 | ₩556,621 | ₩574,965 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩566,544 | ₩567,040 | ₩553,175 | ₩560,013 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩570,204 | ₩575,246 | ₩561,730 | ₩564,170 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩574,267 | ₩577,244 | ₩563,714 | ₩567,952 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩583,224 | ₩585,061 | ₩576,185 | ₩578,344 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩566,503 | ₩585,973 | ₩563,848 | ₩585,102 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩572,900 | ₩577,955 | ₩559,665 | ₩565,256 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩572,189 | ₩586,604 | ₩570,017 | ₩571,344 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩602,587 | ₩618,986 | ₩563,674 | ₩567,710 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩562,494 | ₩568,689 | ₩555,629 | ₩561,193 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩577,928 | ₩579,470 | ₩565,578 | ₩570,137 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩571,854 | ₩578,665 | ₩570,593 | ₩575,367 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩578,826 | ₩580,422 | ₩568,072 | ₩569,373 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩572,712 | ₩582,353 | ₩567,898 | ₩578,840 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩572,765 | ₩577,619 | ₩568,314 | ₩570,687 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩568,475 | ₩574,710 | ₩566,034 | ₩574,160 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩567,858 | ₩569,132 | ₩556,541 | ₩560,483 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩574,080 | ₩576,855 | ₩563,902 | ₩570,365 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩559,303 | ₩573,932 | ₩554,771 | ₩571,947 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩566,825 | ₩566,852 | ₩554,127 | ₩557,318 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩571,934 | ₩572,162 | ₩557,560 | ₩562,937 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩558,029 | ₩573,811 | ₩558,029 | ₩573,758 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩545,277 | ₩559,933 | ₩545,277 | ₩557,184 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩550,493 | ₩554,368 | ₩536,360 | ₩544,137 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩549,125 | ₩549,635 | ₩540,168 | ₩548,763 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩539,230 | ₩549,045 | ₩539,230 | ₩545,317 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩540,074 | ₩544,674 | ₩535,220 | ₩537,647 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩548,589 | ₩551,324 | ₩534,469 | ₩535,730 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩550,681 | ₩552,116 | ₩545,129 | ₩546,618 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩545,344 | ₩555,347 | ₩535,891 | ₩551,164 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩548,442 | ₩549,622 | ₩542,810 | ₩547,784 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩548,039 | ₩549,742 | ₩540,530 | ₩543,802 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩554,462 | ₩557,788 | ₩542,461 | ₩546,363 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩549,756 | ₩553,792 | ₩546,336 | ₩553,792 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩532,512 | ₩548,039 | ₩529,642 | ₩545,170 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩535,743 | ₩541,777 | ₩532,605 | ₩535,649 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩522,951 | ₩538,210 | ₩522,710 | ₩531,627 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩509,542 | ₩519,545 | ₩505,265 | ₩505,519 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩506,833 | ₩509,649 | ₩502,462 | ₩506,753 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩504,326 | ₩514,034 | ₩504,071 | ₩509,354 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩514,611 | ₩516,407 | ₩503,441 | ₩509,958 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩516,193 | ₩521,959 | ₩510,829 | ₩512,934 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩507,437 | ₩515,616 | ₩505,640 | ₩514,919 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩517,587 | ₩518,285 | ₩504,728 | ₩505,332 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩512,117 | ₩523,675 | ₩510,896 | ₩520,899 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩511,044 | ₩517,735 | ₩510,266 | ₩512,867 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩522,348 | ₩527,483 | ₩510,481 | ₩513,967 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩522,951 | ₩529,642 | ₩519,612 | ₩521,932 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩522,951 | ₩525,821 | ₩514,235 | ₩524,466 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩528,717 | ₩533,182 | ₩523,286 | ₩528,113 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩537,701 | ₩538,908 | ₩530,996 | ₩535,140 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩531,667 | ₩541,925 | ₩526,974 | ₩537,915 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩513,364 | ₩532,900 | ₩512,237 | ₩531,519 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩510,145 | ₩515,992 | ₩504,272 | ₩515,496 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩498,801 | ₩509,515 | ₩498,801 | ₩509,515 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩491,628 | ₩495,878 | ₩489,053 | ₩495,784 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩486,881 | ₩494,189 | ₩480,377 | ₩492,486 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩496,777 | ₩498,547 | ₩485,151 | ₩487,913 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩494,189 | ₩497,246 | ₩488,959 | ₩497,139 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩498,761 | ₩500,022 | ₩492,137 | ₩494,497 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩494,135 | ₩498,801 | ₩486,747 | ₩496,777 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩490,769 | ₩497,259 | ₩489,442 | ₩497,125 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩478,487 | ₩495,637 | ₩476,985 | ₩491,802 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩474,558 | ₩478,017 | ₩467,907 | ₩475,604 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩478,017 | ₩480,418 | ₩471,179 | ₩475,912 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩475,590 | ₩478,500 | ₩469,985 | ₩475,430 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩470,495 | ₩480,793 | ₩468,108 | ₩474,035 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩473,351 | ₩479,613 | ₩462,919 | ₩463,965 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩434,706 | ₩436,329 | ₩429,249 | ₩433,754 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩429,155 | ₩436,155 | ₩425,253 | ₩435,296 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩422,384 | ₩427,224 | ₩419,849 | ₩424,261 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩423,724 | ₩426,084 | ₩417,221 | ₩421,110 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩419,045 | ₩428,578 | ₩419,045 | ₩421,297 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩406,628 | ₩420,131 | ₩406,185 | ₩419,702 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩412,930 | ₩416,175 | ₩407,902 | ₩408,076 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩410,074 | ₩412,850 | ₩407,821 | ₩411,536 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩418,361 | ₩419,661 | ₩408,747 | ₩410,289 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩414,137 | ₩418,937 | ₩403,276 | ₩412,635 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩372,609 | ₩379,877 | ₩371,765 | ₩377,276 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩365,114 | ₩374,165 | ₩364,095 | ₩371,778 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩367,688 | ₩369,150 | ₩363,062 | ₩367,380 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩352,657 | ₩364,564 | ₩352,134 | ₩362,834 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩348,875 | ₩351,758 | ₩344,169 | ₩351,034 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩358,691 | ₩358,919 | ₩343,230 | ₩347,320 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩362,030 | ₩368,265 | ₩358,262 | ₩359,428 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩368,748 | ₩370,196 | ₩358,168 | ₩362,780 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩360,528 | ₩366,575 | ₩358,811 | ₩365,100 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩374,299 | ₩376,458 | ₩360,823 | ₩361,426 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩374,098 | ₩379,609 | ₩368,748 | ₩369,539 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩380,816 | ₩385,576 | ₩375,546 | ₩376,042 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩382,425 | ₩386,716 | ₩379,569 | ₩381,258 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩385,911 | ₩387,507 | ₩381,942 | ₩385,603 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩380,789 | ₩385,375 | ₩376,847 | ₩382,814 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩372,851 | ₩379,314 | ₩372,515 | ₩378,254 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩381,862 | ₩385,589 | ₩370,477 | ₩371,496 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩378,643 | ₩383,792 | ₩376,257 | ₩382,492 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩385,348 | ₩385,616 | ₩373,977 | ₩378,590 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩378,134 | ₩382,425 | ₩373,655 | ₩382,384 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩385,294 | ₩390,644 | ₩379,542 | ₩384,141 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩388,928 | ₩390,725 | ₩384,490 | ₩387,212 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩387,534 | ₩394,681 | ₩385,750 | ₩391,489 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩387,507 | ₩393,876 | ₩381,298 | ₩387,802 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩386,394 | ₩395,981 | ₩385,509 | ₩395,472 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩381,754 | ₩394,399 | ₩380,614 | ₩393,246 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩384,811 | ₩395,914 | ₩382,465 | ₩384,382 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩371,818 | ₩381,808 | ₩371,255 | ₩381,084 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩378,402 | ₩378,670 | ₩364,457 | ₩367,340 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩386,917 | ₩391,234 | ₩377,691 | ₩378,590 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩387,386 | ₩389,934 | ₩382,894 | ₩388,861 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩390,054 | ₩390,054 | ₩384,691 | ₩388,767 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩388,861 | ₩389,035 | ₩383,886 | ₩386,447 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩394,225 | ₩394,533 | ₩386,635 | ₩387,641 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩383,001 | ₩393,501 | ₩381,499 | ₩393,138 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩372,985 | ₩383,913 | ₩369,834 | ₩381,312 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩365,315 | ₩375,036 | ₩361,775 | ₩373,990 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩372,127 | ₩374,768 | ₩365,596 | ₩366,361 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩367,608 | ₩375,693 | ₩366,495 | ₩369,686 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩358,101 | ₩372,515 | ₩357,229 | ₩370,960 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩367,795 | ₩371,282 | ₩357,068 | ₩360,099 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩378,147 | ₩381,486 | ₩367,474 | ₩369,981 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩381,754 | ₩386,300 | ₩373,575 | ₩381,057 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩383,524 | ₩389,397 | ₩378,509 | ₩382,948 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩391,677 | ₩392,817 | ₩381,754 | ₩384,744 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩394,667 | ₩396,370 | ₩387,815 | ₩391,932 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩380,440 | ₩395,485 | ₩380,440 | ₩394,251 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩394,184 | ₩401,600 | ₩375,988 | ₩379,072 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩474,612 | ₩475,738 | ₩465,654 | ₩471,514 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩475,054 | ₩479,868 | ₩473,324 | ₩477,709 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩465,534 | ₩475,952 | ₩464,984 | ₩475,309 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩455,142 | ₩466,740 | ₩454,149 | ₩466,298 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩439,011 | ₩455,759 | ₩437,804 | ₩453,801 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩449,014 | ₩450,811 | ₩443,074 | ₩443,865 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩449,470 | ₩455,169 | ₩439,896 | ₩454,511 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩449,698 | ₩456,053 | ₩447,995 | ₩449,148 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩457,917 | ₩458,373 | ₩446,319 | ₩447,767 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩457,810 | ₩459,459 | ₩447,780 | ₩456,590 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩465,628 | ₩468,055 | ₩459,231 | ₩461,243 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩457,260 | ₩466,499 | ₩456,979 | ₩465,091 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩467,947 | ₩469,462 | ₩453,278 | ₩458,186 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩467,103 | ₩472,815 | ₩462,771 | ₩467,934 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩449,805 | ₩465,212 | ₩447,659 | ₩458,615 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩443,704 | ₩456,255 | ₩439,145 | ₩451,079 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩445,608 | ₩446,962 | ₩442,336 | ₩442,644 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩442,135 | ₩450,744 | ₩441,840 | ₩445,393 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩443,690 | ₩448,196 | ₩440,191 | ₩441,076 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩438,742 | ₩445,031 | ₩437,482 | ₩444,951 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩436,061 | ₩441,143 | ₩434,626 | ₩439,252 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩434,452 | ₩439,547 | ₩434,130 | ₩435,524 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩432,977 | ₩442,229 | ₩431,300 | ₩436,007 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩439,896 | ₩448,665 | ₩437,227 | ₩439,037 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩441,062 | ₩442,738 | ₩435,216 | ₩440,003 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩447,338 | ₩449,899 | ₩443,141 | ₩444,683 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩456,469 | ₩457,233 | ₩443,878 | ₩448,129 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩457,233 | ₩462,557 | ₩451,883 | ₩457,381 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩452,554 | ₩462,584 | ₩452,379 | ₩458,373 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩442,993 | ₩454,900 | ₩440,834 | ₩451,521 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩432,775 | ₩440,794 | ₩428,552 | ₩440,311 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩433,325 | ₩437,616 | ₩432,413 | ₩433,915 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩440,754 | ₩441,290 | ₩432,883 | ₩433,942 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩449,202 | ₩450,154 | ₩440,499 | ₩443,717 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩455,101 | ₩457,596 | ₩440,781 | ₩447,177 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩437,133 | ₩457,797 | ₩435,806 | ₩455,517 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩433,607 | ₩440,754 | ₩432,843 | ₩435,176 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩438,689 | ₩442,577 | ₩433,151 | ₩433,392 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩444,736 | ₩445,259 | ₩441,009 | ₩442,189 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩437,925 | ₩449,456 | ₩436,986 | ₩442,108 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩430,590 | ₩439,815 | ₩430,295 | ₩437,509 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩435,162 | ₩436,932 | ₩425,897 | ₩427,814 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩418,240 | ₩434,237 | ₩417,610 | ₩429,048 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩416,765 | ₩422,048 | ₩415,679 | ₩417,744 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩420,949 | ₩422,384 | ₩408,344 | ₩414,459 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩425,079 | ₩425,736 | ₩414,030 | ₩420,479 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩429,893 | ₩439,654 | ₩428,324 | ₩429,785 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩438,407 | ₩440,097 | ₩429,745 | ₩431,582 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩453,694 | ₩454,605 | ₩444,227 | ₩445,876 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩440,419 | ₩460,157 | ₩438,582 | ₩454,646 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩433,513 | ₩439,627 | ₩428,927 | ₩439,078 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩429,075 | ₩434,787 | ₩425,293 | ₩431,207 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩428,632 | ₩435,189 | ₩421,257 | ₩434,733 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩441,049 | ₩445,675 | ₩431,032 | ₩431,180 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩437,536 | ₩442,779 | ₩434,747 | ₩439,467 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩439,319 | ₩451,213 | ₩438,742 | ₩443,610 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩454,739 | ₩456,845 | ₩437,938 | ₩447,579 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩461,793 | ₩464,327 | ₩452,044 | ₩457,998 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩465,990 | ₩475,403 | ₩460,733 | ₩462,275 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩488,463 | ₩490,971 | ₩474,518 | ₩476,368 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩510,454 | ₩510,883 | ₩480,887 | ₩493,237 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩487,417 | ₩491,064 | ₩484,601 | ₩490,743 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩484,561 | ₩489,992 | ₩482,764 | ₩486,076 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩476,797 | ₩485,781 | ₩474,196 | ₩483,327 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩488,034 | ₩488,088 | ₩480,042 | ₩484,722 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩489,616 | ₩497,541 | ₩484,735 | ₩489,925 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩480,766 | ₩490,193 | ₩479,385 | ₩488,731 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩470,656 | ₩480,565 | ₩470,428 | ₩478,165 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩485,191 | ₩485,406 | ₩475,215 | ₩478,259 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩481,906 | ₩488,383 | ₩477,159 | ₩484,266 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩475,952 | ₩485,848 | ₩473,874 | ₩482,630 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩475,671 | ₩481,598 | ₩473,767 | ₩480,927 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩495,328 | ₩495,328 | ₩472,681 | ₩475,349 | -4.03% | 1314.2만 |
|---|