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 | ₩499,012 | ₩517,134 | ₩497,784 | ₩506,164 | +1.43% | 746.2만 |
| 2026.10.08 | ₩500,933 | ₩502,361 | ₩491,752 | ₩495,022 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,654 | ₩511,743 | ₩496,436 | ₩501,734 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,804 | ₩507,646 | ₩498,691 | ₩502,188 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,863 | ₩505,951 | ₩491,152 | ₩505,204 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,268 | ₩497,330 | ₩486,374 | ₩496,289 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,072 | ₩496,236 | ₩483,879 | ₩487,348 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,333 | ₩500,333 | ₩488,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,857 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,266 | ₩502,548 | ₩495,529 | ₩500,346 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,241 | ₩508,406 | ₩499,839 | ₩504,203 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,694 | ₩505,991 | ₩495,315 | ₩502,548 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,316 | ₩500,800 | ₩491,752 | ₩500,440 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩494,942 | ₩497,237 | ₩488,416 | ₩495,475 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩508,954 | ₩508,954 | ₩496,970 | ₩497,691 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,256 | ₩505,697 | ₩498,852 | ₩503,842 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,813 | ₩505,084 | ₩496,983 | ₩502,962 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,361 | ₩507,766 | ₩499,359 | ₩500,706 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,627 | ₩507,392 | ₩498,598 | ₩500,773 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,836 | ₩512,170 | ₩501,093 | ₩501,667 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,020 | ₩515,719 | ₩506,138 | ₩511,836 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,004 | ₩522,752 | ₩501,627 | ₩505,884 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,450 | ₩532,814 | ₩517,241 | ₩518,148 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,687 | ₩542,502 | ₩504,536 | ₩524,527 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,646 | ₩538,979 | ₩521,030 | ₩534,909 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,851 | ₩536,764 | ₩527,383 | ₩529,971 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,815 | ₩540,674 | ₩527,516 | ₩535,042 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,814 | ₩535,309 | ₩529,131 | ₩533,334 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,219 | ₩533,254 | ₩522,819 | ₩528,850 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,141 | ₩526,435 | ₩517,387 | ₩519,656 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,011 | ₩529,438 | ₩523,993 | ₩524,380 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,611 | ₩533,628 | ₩525,474 | ₩527,182 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,890 | ₩542,128 | ₩528,463 | ₩535,136 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,852 | ₩532,494 | ₩527,943 | ₩529,237 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,831 | ₩533,228 | ₩521,591 | ₩532,133 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,105 | ₩525,327 | ₩515,105 | ₩520,590 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,108 | ₩524,060 | ₩512,210 | ₩513,571 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,542 | ₩529,518 | ₩515,546 | ₩518,588 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,358 | ₩532,173 | ₩525,127 | ₩525,688 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,880 | ₩532,320 | ₩522,352 | ₩527,943 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,119 | ₩538,032 | ₩529,197 | ₩536,097 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,248 | ₩543,556 | ₩531,906 | ₩532,534 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,096 | ₩543,396 | ₩534,455 | ₩541,248 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,798 | ₩548,334 | ₩535,550 | ₩536,710 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,264 | ₩551,230 | ₩544,450 | ₩545,451 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩535,910 | ₩547,987 | ₩534,669 | ₩543,236 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,165 | ₩556,434 | ₩536,991 | ₩539,086 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,045 | ₩555,620 | ₩530,852 | ₩550,802 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,552 | ₩555,140 | ₩542,689 | ₩543,863 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,048 | ₩559,597 | ₩551,563 | ₩554,285 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,146 | ₩564,227 | ₩552,551 | ₩553,004 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,059 | ₩570,272 | ₩548,854 | ₩562,439 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,500 | ₩576,064 | ₩560,944 | ₩561,238 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,384 | ₩574,436 | ₩553,952 | ₩572,207 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,827 | ₩564,321 | ₩550,522 | ₩557,328 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,470 | ₩572,488 | ₩559,036 | ₩561,465 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,513 | ₩574,476 | ₩561,011 | ₩565,228 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,428 | ₩582,256 | ₩573,422 | ₩575,570 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,787 | ₩583,163 | ₩561,145 | ₩582,296 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,152 | ₩575,183 | ₩556,981 | ₩562,546 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,445 | ₩583,791 | ₩567,283 | ₩568,604 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,697 | ₩616,018 | ₩560,971 | ₩564,988 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,797 | ₩565,962 | ₩552,964 | ₩558,502 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,157 | ₩576,691 | ₩562,866 | ₩567,403 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,111 | ₩575,891 | ₩567,857 | ₩572,608 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,051 | ₩577,639 | ₩565,348 | ₩566,643 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩569,965 | ₩579,560 | ₩565,175 | ₩576,064 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,019 | ₩574,850 | ₩565,588 | ₩567,950 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,749 | ₩571,954 | ₩563,320 | ₩571,407 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,135 | ₩566,402 | ₩553,872 | ₩557,795 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,327 | ₩574,089 | ₩561,198 | ₩567,630 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,621 | ₩571,180 | ₩552,110 | ₩569,205 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,107 | ₩564,134 | ₩551,470 | ₩554,646 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,191 | ₩569,418 | ₩554,886 | ₩560,237 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,353 | ₩571,060 | ₩555,353 | ₩571,006 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,662 | ₩557,248 | ₩542,662 | ₩554,512 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,853 | ₩551,710 | ₩533,788 | ₩541,528 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,492 | ₩546,999 | ₩537,578 | ₩546,132 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,644 | ₩546,412 | ₩536,644 | ₩542,702 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,484 | ₩542,062 | ₩532,654 | ₩535,069 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩545,958 | ₩548,681 | ₩531,906 | ₩533,161 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,040 | ₩549,468 | ₩542,515 | ₩543,997 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,729 | ₩552,684 | ₩533,321 | ₩548,521 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,812 | ₩546,986 | ₩540,207 | ₩545,158 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,411 | ₩547,106 | ₩537,938 | ₩541,194 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,803 | ₩555,113 | ₩539,860 | ₩543,743 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,119 | ₩551,136 | ₩543,716 | ₩551,136 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩529,958 | ₩545,411 | ₩527,102 | ₩542,555 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,174 | ₩539,179 | ₩530,052 | ₩533,081 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,443 | ₩535,630 | ₩520,203 | ₩529,077 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,099 | ₩517,054 | ₩502,842 | ₩503,095 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,403 | ₩507,205 | ₩500,053 | ₩504,323 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩501,907 | ₩511,569 | ₩501,654 | ₩506,912 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,143 | ₩513,931 | ₩501,027 | ₩507,512 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,718 | ₩519,456 | ₩508,380 | ₩510,475 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,003 | ₩513,144 | ₩503,215 | ₩512,450 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,105 | ₩515,799 | ₩502,308 | ₩502,908 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,661 | ₩521,164 | ₩508,446 | ₩518,402 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,593 | ₩515,252 | ₩507,819 | ₩510,408 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,843 | ₩524,954 | ₩508,033 | ₩511,502 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,443 | ₩527,102 | ₩517,120 | ₩519,429 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,443 | ₩523,299 | ₩511,769 | ₩521,951 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,182 | ₩530,625 | ₩520,777 | ₩525,581 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,122 | ₩536,323 | ₩528,450 | ₩532,574 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,117 | ₩539,326 | ₩524,447 | ₩535,336 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,902 | ₩530,345 | ₩509,781 | ₩528,971 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,699 | ₩513,517 | ₩501,854 | ₩513,024 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,409 | ₩507,072 | ₩496,409 | ₩507,072 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,270 | ₩493,500 | ₩486,708 | ₩493,407 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,546 | ₩491,819 | ₩478,074 | ₩490,124 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,394 | ₩496,156 | ₩482,825 | ₩485,574 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,819 | ₩494,861 | ₩486,614 | ₩494,755 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,369 | ₩497,624 | ₩489,777 | ₩492,126 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,766 | ₩496,409 | ₩484,413 | ₩494,394 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,416 | ₩494,875 | ₩487,095 | ₩494,741 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,192 | ₩493,260 | ₩474,698 | ₩489,444 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,282 | ₩475,725 | ₩465,663 | ₩473,323 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,725 | ₩478,114 | ₩468,919 | ₩473,630 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,310 | ₩476,206 | ₩467,732 | ₩473,150 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,239 | ₩478,488 | ₩465,863 | ₩471,762 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,081 | ₩477,313 | ₩460,699 | ₩461,740 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,622 | ₩434,237 | ₩427,191 | ₩431,674 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,097 | ₩434,063 | ₩423,214 | ₩433,209 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,358 | ₩425,175 | ₩417,836 | ₩422,226 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,693 | ₩424,041 | ₩415,220 | ₩419,090 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,035 | ₩426,523 | ₩417,035 | ₩419,277 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,678 | ₩418,116 | ₩404,238 | ₩417,689 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩410,950 | ₩414,179 | ₩405,946 | ₩406,119 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,108 | ₩410,870 | ₩405,866 | ₩409,562 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,355 | ₩417,649 | ₩406,786 | ₩408,321 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,151 | ₩416,928 | ₩401,342 | ₩410,656 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,823 | ₩378,055 | ₩369,982 | ₩375,466 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,363 | ₩372,371 | ₩362,349 | ₩369,995 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,925 | ₩367,380 | ₩361,321 | ₩365,618 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩350,966 | ₩362,816 | ₩350,445 | ₩361,094 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,202 | ₩350,071 | ₩342,518 | ₩349,351 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩356,971 | ₩357,198 | ₩341,584 | ₩345,654 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,294 | ₩366,499 | ₩356,544 | ₩357,705 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩366,979 | ₩368,420 | ₩356,450 | ₩361,041 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,799 | ₩364,817 | ₩357,091 | ₩363,349 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,504 | ₩374,652 | ₩359,093 | ₩359,693 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,304 | ₩377,788 | ₩366,979 | ₩367,767 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩378,989 | ₩383,727 | ₩373,745 | ₩374,239 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,591 | ₩384,861 | ₩377,748 | ₩379,430 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,060 | ₩385,648 | ₩380,110 | ₩383,754 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩378,963 | ₩383,527 | ₩375,039 | ₩380,978 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,063 | ₩377,495 | ₩370,729 | ₩376,441 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,030 | ₩383,740 | ₩368,701 | ₩369,715 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,828 | ₩381,952 | ₩374,452 | ₩380,658 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,500 | ₩383,767 | ₩372,184 | ₩376,774 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,321 | ₩380,591 | ₩371,863 | ₩380,551 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,447 | ₩388,771 | ₩377,722 | ₩382,299 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,063 | ₩388,851 | ₩382,646 | ₩385,355 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,675 | ₩392,788 | ₩383,900 | ₩389,612 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,648 | ₩391,987 | ₩379,470 | ₩385,942 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,541 | ₩394,082 | ₩383,660 | ₩393,575 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,924 | ₩392,508 | ₩378,789 | ₩391,360 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩382,966 | ₩394,016 | ₩380,631 | ₩382,539 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,035 | ₩379,977 | ₩369,475 | ₩379,256 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,587 | ₩376,854 | ₩362,709 | ₩365,578 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,061 | ₩389,358 | ₩375,880 | ₩376,774 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,528 | ₩388,064 | ₩381,058 | ₩386,996 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,184 | ₩388,184 | ₩382,846 | ₩386,903 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩386,996 | ₩387,170 | ₩382,045 | ₩384,594 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,334 | ₩392,641 | ₩384,781 | ₩385,782 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,165 | ₩391,614 | ₩379,670 | ₩391,253 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,196 | ₩382,072 | ₩368,060 | ₩379,483 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,563 | ₩373,238 | ₩360,040 | ₩372,197 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,342 | ₩372,971 | ₩363,843 | ₩364,604 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,845 | ₩373,892 | ₩364,737 | ₩367,913 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,384 | ₩370,729 | ₩355,516 | ₩369,181 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,032 | ₩369,501 | ₩355,356 | ₩358,372 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,334 | ₩379,657 | ₩365,711 | ₩368,207 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,924 | ₩384,447 | ₩371,783 | ₩379,230 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,685 | ₩387,530 | ₩376,694 | ₩381,111 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,799 | ₩390,933 | ₩379,924 | ₩382,899 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,775 | ₩394,469 | ₩385,955 | ₩390,052 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,616 | ₩393,589 | ₩378,616 | ₩392,361 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,294 | ₩399,674 | ₩374,185 | ₩377,255 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,336 | ₩473,457 | ₩463,421 | ₩469,253 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,776 | ₩477,567 | ₩471,055 | ₩475,418 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,301 | ₩473,670 | ₩462,754 | ₩473,030 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩452,959 | ₩464,502 | ₩451,972 | ₩464,062 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,905 | ₩453,573 | ₩435,704 | ₩451,625 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,861 | ₩448,649 | ₩440,949 | ₩441,736 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,314 | ₩452,986 | ₩437,786 | ₩452,332 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,541 | ₩453,867 | ₩445,846 | ₩446,994 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,722 | ₩456,175 | ₩444,178 | ₩445,620 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,615 | ₩457,256 | ₩445,633 | ₩454,400 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,395 | ₩465,810 | ₩457,029 | ₩459,031 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,068 | ₩464,262 | ₩454,787 | ₩462,861 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,703 | ₩467,211 | ₩451,104 | ₩455,988 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,863 | ₩470,547 | ₩460,552 | ₩465,690 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,648 | ₩462,981 | ₩445,513 | ₩456,415 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,576 | ₩454,067 | ₩437,039 | ₩448,916 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,471 | ₩444,819 | ₩440,215 | ₩440,522 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,015 | ₩448,582 | ₩439,721 | ₩443,258 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,563 | ₩446,047 | ₩438,080 | ₩438,961 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,639 | ₩442,897 | ₩435,384 | ₩442,817 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩433,970 | ₩439,027 | ₩432,542 | ₩437,146 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,368 | ₩437,439 | ₩432,048 | ₩433,436 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,900 | ₩440,108 | ₩429,232 | ₩433,916 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,786 | ₩446,514 | ₩435,131 | ₩436,932 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩438,947 | ₩440,615 | ₩433,129 | ₩437,893 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,193 | ₩447,741 | ₩441,016 | ₩442,550 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,280 | ₩455,041 | ₩441,750 | ₩445,980 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,041 | ₩460,339 | ₩449,716 | ₩455,188 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,384 | ₩460,365 | ₩450,210 | ₩456,175 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,869 | ₩452,719 | ₩438,720 | ₩449,356 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,700 | ₩438,680 | ₩426,497 | ₩438,200 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,247 | ₩435,518 | ₩430,340 | ₩431,835 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,640 | ₩439,174 | ₩430,807 | ₩431,861 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,047 | ₩447,995 | ₩438,387 | ₩441,589 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩452,919 | ₩455,401 | ₩438,667 | ₩445,032 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,037 | ₩455,601 | ₩433,716 | ₩453,333 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,528 | ₩438,640 | ₩430,767 | ₩433,089 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,585 | ₩440,455 | ₩431,074 | ₩431,314 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,604 | ₩443,124 | ₩438,894 | ₩440,068 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,825 | ₩447,301 | ₩434,890 | ₩439,988 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,525 | ₩437,706 | ₩428,231 | ₩435,411 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,076 | ₩434,837 | ₩423,854 | ₩425,763 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,235 | ₩432,155 | ₩415,607 | ₩426,990 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,767 | ₩420,024 | ₩413,686 | ₩415,741 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩418,930 | ₩420,358 | ₩406,386 | ₩412,471 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,040 | ₩423,694 | ₩412,044 | ₩418,463 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,831 | ₩437,546 | ₩426,270 | ₩427,724 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,305 | ₩437,986 | ₩427,684 | ₩429,512 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,518 | ₩452,425 | ₩442,097 | ₩443,738 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,307 | ₩457,950 | ₩436,478 | ₩452,465 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,434 | ₩437,519 | ₩426,870 | ₩436,972 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,017 | ₩432,702 | ₩423,254 | ₩429,139 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,577 | ₩433,102 | ₩419,237 | ₩432,649 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩438,934 | ₩443,538 | ₩428,965 | ₩429,112 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,438 | ₩440,655 | ₩432,662 | ₩437,359 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,212 | ₩449,049 | ₩436,639 | ₩441,483 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,559 | ₩454,654 | ₩435,838 | ₩445,433 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,578 | ₩462,100 | ₩449,877 | ₩455,802 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,755 | ₩473,123 | ₩458,524 | ₩460,059 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,121 | ₩488,616 | ₩472,242 | ₩474,084 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,006 | ₩508,433 | ₩478,581 | ₩490,871 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,080 | ₩488,710 | ₩482,277 | ₩488,389 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,237 | ₩487,642 | ₩480,449 | ₩483,745 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,511 | ₩483,452 | ₩471,922 | ₩481,010 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,694 | ₩485,747 | ₩477,740 | ₩482,398 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,268 | ₩495,155 | ₩482,411 | ₩487,575 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,461 | ₩487,842 | ₩477,086 | ₩486,388 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,399 | ₩478,261 | ₩468,172 | ₩475,872 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,865 | ₩483,078 | ₩472,936 | ₩475,965 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,595 | ₩486,041 | ₩474,871 | ₩481,944 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,670 | ₩483,518 | ₩471,602 | ₩480,316 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,390 | ₩479,288 | ₩471,495 | ₩478,621 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩492,953 | ₩492,953 | ₩470,414 | ₩473,070 | -4.03% | 1314.2만 |
|---|