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 | ₩499,038 | ₩517,161 | ₩497,810 | ₩506,191 | +1.43% | 746.2만 |
| 2026.10.08 | ₩500,960 | ₩502,388 | ₩491,778 | ₩495,048 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,680 | ₩511,769 | ₩496,462 | ₩501,760 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,831 | ₩507,672 | ₩498,718 | ₩502,214 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,889 | ₩505,978 | ₩491,177 | ₩505,230 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,294 | ₩497,356 | ₩486,400 | ₩496,315 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,097 | ₩496,262 | ₩483,904 | ₩487,374 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,359 | ₩500,359 | ₩488,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,883 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,292 | ₩502,574 | ₩495,555 | ₩500,372 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,267 | ₩508,433 | ₩499,865 | ₩504,229 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,720 | ₩506,018 | ₩495,341 | ₩502,574 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,342 | ₩500,826 | ₩491,778 | ₩500,466 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩494,968 | ₩497,263 | ₩488,442 | ₩495,501 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩508,980 | ₩508,980 | ₩496,996 | ₩497,717 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,283 | ₩505,724 | ₩498,878 | ₩503,869 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,840 | ₩505,110 | ₩497,009 | ₩502,988 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,388 | ₩507,792 | ₩499,385 | ₩500,733 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,654 | ₩507,419 | ₩498,624 | ₩500,799 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,863 | ₩512,196 | ₩501,120 | ₩501,694 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,047 | ₩515,746 | ₩506,164 | ₩511,863 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,031 | ₩522,779 | ₩501,654 | ₩505,911 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,478 | ₩532,842 | ₩517,268 | ₩518,175 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,716 | ₩542,531 | ₩504,563 | ₩524,554 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,673 | ₩539,007 | ₩521,058 | ₩534,937 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,879 | ₩536,792 | ₩527,410 | ₩529,999 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,843 | ₩540,702 | ₩527,544 | ₩535,070 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,842 | ₩535,337 | ₩529,158 | ₩533,362 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,246 | ₩533,282 | ₩522,846 | ₩528,878 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,168 | ₩526,463 | ₩517,414 | ₩519,683 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,038 | ₩529,465 | ₩524,020 | ₩524,408 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,639 | ₩533,656 | ₩525,502 | ₩527,210 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,918 | ₩542,157 | ₩528,491 | ₩535,164 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,880 | ₩532,521 | ₩527,971 | ₩529,265 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,859 | ₩533,255 | ₩521,618 | ₩532,161 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,132 | ₩525,355 | ₩515,132 | ₩520,617 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,135 | ₩524,087 | ₩512,236 | ₩513,598 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,569 | ₩529,545 | ₩515,573 | ₩518,616 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,386 | ₩532,201 | ₩525,155 | ₩525,715 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,908 | ₩532,348 | ₩522,379 | ₩527,971 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,147 | ₩538,060 | ₩529,225 | ₩536,125 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,276 | ₩543,585 | ₩531,934 | ₩532,562 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,124 | ₩543,425 | ₩534,483 | ₩541,276 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,827 | ₩548,362 | ₩535,578 | ₩536,739 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,293 | ₩551,258 | ₩544,479 | ₩545,480 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩535,938 | ₩548,016 | ₩534,697 | ₩543,265 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,194 | ₩556,463 | ₩537,019 | ₩539,114 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,073 | ₩555,649 | ₩530,880 | ₩550,831 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,581 | ₩555,169 | ₩542,717 | ₩543,892 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,077 | ₩559,626 | ₩551,592 | ₩554,315 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,176 | ₩564,257 | ₩552,580 | ₩553,033 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,088 | ₩570,302 | ₩548,883 | ₩562,469 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,530 | ₩576,094 | ₩560,974 | ₩561,267 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,413 | ₩574,466 | ₩553,981 | ₩572,237 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,857 | ₩564,350 | ₩550,551 | ₩557,357 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,500 | ₩572,518 | ₩559,066 | ₩561,494 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,543 | ₩574,506 | ₩561,041 | ₩565,258 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,458 | ₩582,287 | ₩573,452 | ₩575,600 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,816 | ₩583,194 | ₩561,174 | ₩582,327 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,182 | ₩575,213 | ₩557,010 | ₩562,575 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,475 | ₩583,821 | ₩567,313 | ₩568,634 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,729 | ₩616,050 | ₩561,001 | ₩565,018 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,826 | ₩565,992 | ₩552,993 | ₩558,532 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,187 | ₩576,721 | ₩562,896 | ₩567,433 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,141 | ₩575,921 | ₩567,887 | ₩572,638 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,081 | ₩577,669 | ₩565,378 | ₩566,672 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩569,995 | ₩579,591 | ₩565,204 | ₩576,094 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,049 | ₩574,880 | ₩565,618 | ₩567,980 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,778 | ₩571,984 | ₩563,349 | ₩571,437 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,164 | ₩566,432 | ₩553,901 | ₩557,824 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,357 | ₩574,119 | ₩561,227 | ₩567,660 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,650 | ₩571,210 | ₩552,139 | ₩569,235 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,137 | ₩564,163 | ₩551,499 | ₩554,675 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,221 | ₩569,448 | ₩554,915 | ₩560,267 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,382 | ₩571,090 | ₩555,382 | ₩571,036 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,691 | ₩557,277 | ₩542,691 | ₩554,541 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,882 | ₩551,739 | ₩533,816 | ₩541,556 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,521 | ₩547,028 | ₩537,606 | ₩546,160 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,672 | ₩546,441 | ₩536,672 | ₩542,731 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,513 | ₩542,090 | ₩532,682 | ₩535,097 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩545,987 | ₩548,709 | ₩531,934 | ₩533,189 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,069 | ₩549,497 | ₩542,544 | ₩544,025 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,757 | ₩552,713 | ₩533,349 | ₩548,549 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,840 | ₩547,015 | ₩540,235 | ₩545,186 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,440 | ₩547,135 | ₩537,966 | ₩541,223 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,832 | ₩555,142 | ₩539,888 | ₩543,772 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,148 | ₩551,165 | ₩543,745 | ₩551,165 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩529,986 | ₩545,440 | ₩527,130 | ₩542,584 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,202 | ₩539,208 | ₩530,079 | ₩533,109 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,471 | ₩535,658 | ₩520,230 | ₩529,105 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,125 | ₩517,081 | ₩502,868 | ₩503,122 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,429 | ₩507,232 | ₩500,079 | ₩504,349 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩501,934 | ₩511,596 | ₩501,680 | ₩506,938 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,170 | ₩513,958 | ₩501,053 | ₩507,539 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,745 | ₩519,483 | ₩508,406 | ₩510,502 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,030 | ₩513,171 | ₩503,242 | ₩512,477 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,132 | ₩515,826 | ₩502,334 | ₩502,935 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,688 | ₩521,191 | ₩508,473 | ₩518,429 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,620 | ₩515,279 | ₩507,846 | ₩510,435 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,870 | ₩524,981 | ₩508,059 | ₩511,529 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,471 | ₩527,130 | ₩517,148 | ₩519,456 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,471 | ₩523,327 | ₩511,796 | ₩521,979 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,209 | ₩530,653 | ₩520,804 | ₩525,609 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,151 | ₩536,352 | ₩528,478 | ₩532,602 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,145 | ₩539,354 | ₩524,474 | ₩535,364 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,929 | ₩530,373 | ₩509,808 | ₩528,998 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,726 | ₩513,544 | ₩501,880 | ₩513,051 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,436 | ₩507,099 | ₩496,436 | ₩507,099 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,296 | ₩493,526 | ₩486,733 | ₩493,433 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,571 | ₩491,845 | ₩478,099 | ₩490,150 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,420 | ₩496,182 | ₩482,850 | ₩485,599 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,845 | ₩494,887 | ₩486,640 | ₩494,781 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,395 | ₩497,650 | ₩489,803 | ₩492,152 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,791 | ₩496,436 | ₩484,438 | ₩494,420 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,442 | ₩494,901 | ₩487,120 | ₩494,767 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,217 | ₩493,286 | ₩474,723 | ₩489,469 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,307 | ₩475,750 | ₩465,688 | ₩473,348 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,750 | ₩478,139 | ₩468,944 | ₩473,655 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,335 | ₩476,231 | ₩467,756 | ₩473,174 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,263 | ₩478,513 | ₩465,888 | ₩471,787 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,106 | ₩477,338 | ₩460,723 | ₩461,764 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,645 | ₩434,259 | ₩427,213 | ₩431,697 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,120 | ₩434,086 | ₩423,236 | ₩433,232 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,380 | ₩425,198 | ₩417,858 | ₩422,248 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,715 | ₩424,063 | ₩415,242 | ₩419,112 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,057 | ₩426,546 | ₩417,057 | ₩419,299 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,699 | ₩418,138 | ₩404,259 | ₩417,711 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩410,972 | ₩414,201 | ₩405,967 | ₩406,141 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,129 | ₩410,892 | ₩405,887 | ₩409,584 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,376 | ₩417,671 | ₩406,808 | ₩408,343 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,173 | ₩416,950 | ₩401,363 | ₩410,678 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,842 | ₩378,075 | ₩370,001 | ₩375,486 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,382 | ₩372,390 | ₩362,368 | ₩370,015 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,944 | ₩367,399 | ₩361,340 | ₩365,637 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩350,984 | ₩362,835 | ₩350,464 | ₩361,113 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,221 | ₩350,090 | ₩342,536 | ₩349,369 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩356,989 | ₩357,216 | ₩341,602 | ₩345,673 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,312 | ₩366,518 | ₩356,562 | ₩357,723 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩366,999 | ₩368,440 | ₩356,469 | ₩361,060 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,818 | ₩364,837 | ₩357,110 | ₩363,369 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,524 | ₩374,672 | ₩359,111 | ₩359,712 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,323 | ₩377,808 | ₩366,999 | ₩367,786 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,009 | ₩383,747 | ₩373,765 | ₩374,258 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,611 | ₩384,881 | ₩377,768 | ₩379,450 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,081 | ₩385,669 | ₩380,130 | ₩383,774 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩378,983 | ₩383,547 | ₩375,059 | ₩380,998 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,082 | ₩377,515 | ₩370,749 | ₩376,460 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,050 | ₩383,760 | ₩368,720 | ₩369,734 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,847 | ₩381,972 | ₩374,472 | ₩380,678 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,520 | ₩383,787 | ₩372,203 | ₩376,794 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,340 | ₩380,611 | ₩371,883 | ₩380,571 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,467 | ₩388,792 | ₩377,742 | ₩382,319 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,083 | ₩388,872 | ₩382,666 | ₩385,375 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,695 | ₩392,808 | ₩383,920 | ₩389,632 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,669 | ₩392,008 | ₩379,490 | ₩385,962 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,561 | ₩394,103 | ₩383,680 | ₩393,596 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,944 | ₩392,528 | ₩378,809 | ₩391,381 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩382,986 | ₩394,036 | ₩380,651 | ₩382,559 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,055 | ₩379,997 | ₩369,494 | ₩379,276 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,607 | ₩376,874 | ₩362,728 | ₩365,597 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,082 | ₩389,379 | ₩375,900 | ₩376,794 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,549 | ₩388,084 | ₩381,078 | ₩387,017 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,204 | ₩388,204 | ₩382,866 | ₩386,923 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,017 | ₩387,190 | ₩382,065 | ₩384,614 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,355 | ₩392,662 | ₩384,801 | ₩385,802 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,185 | ₩391,634 | ₩379,690 | ₩391,274 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,216 | ₩382,092 | ₩368,079 | ₩379,503 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,582 | ₩373,257 | ₩360,059 | ₩372,217 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,362 | ₩372,991 | ₩363,862 | ₩364,623 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,864 | ₩373,911 | ₩364,756 | ₩367,933 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,402 | ₩370,749 | ₩355,535 | ₩369,200 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,051 | ₩369,521 | ₩355,375 | ₩358,391 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,354 | ₩379,677 | ₩365,731 | ₩368,226 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,944 | ₩384,468 | ₩371,803 | ₩379,250 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,705 | ₩387,550 | ₩376,714 | ₩381,131 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,819 | ₩390,954 | ₩379,944 | ₩382,920 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,795 | ₩394,490 | ₩385,976 | ₩390,073 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,636 | ₩393,609 | ₩378,636 | ₩392,381 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,315 | ₩399,695 | ₩374,205 | ₩377,274 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,360 | ₩473,481 | ₩463,446 | ₩469,278 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,801 | ₩477,592 | ₩471,079 | ₩475,443 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,326 | ₩473,695 | ₩462,778 | ₩473,054 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩452,983 | ₩464,527 | ₩451,995 | ₩464,086 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,928 | ₩453,597 | ₩435,727 | ₩451,648 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,884 | ₩448,672 | ₩440,972 | ₩441,759 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,338 | ₩453,010 | ₩437,809 | ₩452,356 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,565 | ₩453,890 | ₩445,870 | ₩447,018 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,745 | ₩456,199 | ₩444,202 | ₩445,643 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,639 | ₩457,280 | ₩445,656 | ₩454,424 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,419 | ₩465,835 | ₩457,053 | ₩459,055 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,091 | ₩464,286 | ₩454,811 | ₩462,885 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,728 | ₩467,236 | ₩451,128 | ₩456,012 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,887 | ₩470,572 | ₩460,576 | ₩465,714 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,671 | ₩463,005 | ₩445,536 | ₩456,439 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,599 | ₩454,091 | ₩437,062 | ₩448,939 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,494 | ₩444,842 | ₩440,238 | ₩440,545 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,038 | ₩448,606 | ₩439,744 | ₩443,281 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,586 | ₩446,070 | ₩438,103 | ₩438,984 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,662 | ₩442,921 | ₩435,407 | ₩442,840 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩433,992 | ₩439,050 | ₩432,564 | ₩437,169 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,391 | ₩437,462 | ₩432,071 | ₩433,459 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,923 | ₩440,131 | ₩429,255 | ₩433,939 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,809 | ₩446,537 | ₩435,153 | ₩436,955 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩438,970 | ₩440,638 | ₩433,152 | ₩437,916 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,216 | ₩447,765 | ₩441,039 | ₩442,574 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,304 | ₩455,065 | ₩441,773 | ₩446,003 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,065 | ₩460,363 | ₩449,740 | ₩455,212 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,407 | ₩460,390 | ₩450,234 | ₩456,199 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,892 | ₩452,743 | ₩438,743 | ₩449,380 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,723 | ₩438,703 | ₩426,519 | ₩438,223 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,270 | ₩435,540 | ₩430,362 | ₩431,857 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,663 | ₩439,197 | ₩430,830 | ₩431,884 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,071 | ₩448,018 | ₩438,410 | ₩441,613 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩452,943 | ₩455,425 | ₩438,690 | ₩445,056 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,060 | ₩455,625 | ₩433,739 | ₩453,357 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,550 | ₩438,663 | ₩430,789 | ₩433,112 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,608 | ₩440,478 | ₩431,096 | ₩431,337 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,627 | ₩443,147 | ₩438,917 | ₩440,091 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,847 | ₩447,324 | ₩434,913 | ₩440,011 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,547 | ₩437,729 | ₩428,254 | ₩435,434 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,098 | ₩434,860 | ₩423,877 | ₩425,785 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,256 | ₩432,177 | ₩415,629 | ₩427,013 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,788 | ₩420,046 | ₩413,707 | ₩415,763 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩418,952 | ₩420,380 | ₩406,407 | ₩412,493 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,063 | ₩423,716 | ₩412,066 | ₩418,485 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,854 | ₩437,569 | ₩426,292 | ₩427,747 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,328 | ₩438,009 | ₩427,707 | ₩429,535 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,542 | ₩452,449 | ₩442,120 | ₩443,761 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,330 | ₩457,974 | ₩436,501 | ₩452,489 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,457 | ₩437,542 | ₩426,893 | ₩436,995 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,039 | ₩432,725 | ₩423,276 | ₩429,161 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,599 | ₩433,125 | ₩419,259 | ₩432,671 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩438,957 | ₩443,561 | ₩428,988 | ₩429,135 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,460 | ₩440,678 | ₩432,685 | ₩437,382 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,235 | ₩449,073 | ₩436,662 | ₩441,506 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,583 | ₩454,678 | ₩435,861 | ₩445,456 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,602 | ₩462,125 | ₩449,900 | ₩455,825 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,779 | ₩473,148 | ₩458,548 | ₩460,083 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,146 | ₩488,642 | ₩472,267 | ₩474,109 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,033 | ₩508,460 | ₩478,606 | ₩490,897 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,105 | ₩488,735 | ₩482,303 | ₩488,415 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,263 | ₩487,668 | ₩480,474 | ₩483,771 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,536 | ₩483,477 | ₩471,947 | ₩481,035 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,719 | ₩485,773 | ₩477,765 | ₩482,423 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,294 | ₩495,181 | ₩482,436 | ₩487,601 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,486 | ₩487,868 | ₩477,111 | ₩486,413 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,424 | ₩478,286 | ₩468,197 | ₩475,897 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,890 | ₩483,103 | ₩472,961 | ₩475,990 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,620 | ₩486,066 | ₩474,896 | ₩481,969 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,695 | ₩483,544 | ₩471,626 | ₩480,341 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,415 | ₩479,313 | ₩471,520 | ₩478,646 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩492,979 | ₩492,979 | ₩470,439 | ₩473,094 | -4.03% | 1314.2만 |
|---|