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 | ₩498,724 | ₩516,835 | ₩497,497 | ₩505,872 | +1.43% | 746.2만 |
| 2026.10.08 | ₩500,644 | ₩502,071 | ₩491,468 | ₩494,736 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,365 | ₩511,447 | ₩496,150 | ₩501,445 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,512 | ₩507,353 | ₩498,404 | ₩501,898 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,577 | ₩505,659 | ₩490,868 | ₩504,912 | +1.68% | 582.3만 |
| 2026.10.02 | ₩486,987 | ₩497,043 | ₩486,094 | ₩496,003 | +1.85% | 330.7만 |
| 2026.10.01 | ₩490,788 | ₩495,950 | ₩483,600 | ₩487,067 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,044 | ₩500,044 | ₩487,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,575 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩499,977 | ₩502,258 | ₩495,243 | ₩500,057 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩501,951 | ₩508,113 | ₩499,551 | ₩503,912 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,405 | ₩505,699 | ₩495,029 | ₩502,258 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,030 | ₩500,511 | ₩491,468 | ₩500,151 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩494,656 | ₩496,950 | ₩488,134 | ₩495,189 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩508,660 | ₩508,660 | ₩496,683 | ₩497,403 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩503,965 | ₩505,406 | ₩498,564 | ₩503,552 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,524 | ₩504,792 | ₩496,697 | ₩502,672 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,071 | ₩507,473 | ₩499,071 | ₩500,418 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,338 | ₩507,099 | ₩498,310 | ₩500,484 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,541 | ₩511,874 | ₩500,804 | ₩501,378 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩508,727 | ₩515,422 | ₩505,846 | ₩511,541 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩520,703 | ₩522,450 | ₩501,338 | ₩505,592 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,145 | ₩532,506 | ₩516,942 | ₩517,849 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,375 | ₩542,189 | ₩504,245 | ₩524,224 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,344 | ₩538,668 | ₩520,730 | ₩534,600 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,546 | ₩536,454 | ₩527,078 | ₩529,666 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,507 | ₩540,362 | ₩527,212 | ₩534,734 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,506 | ₩535,000 | ₩528,825 | ₩533,027 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩522,917 | ₩532,947 | ₩522,517 | ₩528,545 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩524,838 | ₩526,131 | ₩517,089 | ₩519,356 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩528,705 | ₩529,132 | ₩523,691 | ₩524,077 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,306 | ₩533,320 | ₩525,171 | ₩526,878 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,585 | ₩541,816 | ₩528,159 | ₩534,827 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,546 | ₩532,186 | ₩527,638 | ₩528,932 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,530 | ₩532,920 | ₩521,290 | ₩531,826 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩514,808 | ₩525,024 | ₩514,808 | ₩520,290 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩517,809 | ₩523,757 | ₩511,914 | ₩513,274 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,238 | ₩529,212 | ₩515,248 | ₩518,289 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,052 | ₩531,866 | ₩524,824 | ₩525,384 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,573 | ₩532,013 | ₩522,050 | ₩527,638 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩530,813 | ₩537,721 | ₩528,892 | ₩535,787 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩540,935 | ₩543,243 | ₩531,599 | ₩532,226 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩534,787 | ₩543,083 | ₩534,147 | ₩540,935 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,483 | ₩548,017 | ₩535,240 | ₩536,401 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩544,950 | ₩550,911 | ₩544,136 | ₩545,137 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩535,601 | ₩547,671 | ₩534,360 | ₩542,923 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩553,846 | ₩556,113 | ₩536,681 | ₩538,775 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩537,735 | ₩555,299 | ₩530,546 | ₩550,485 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,232 | ₩554,819 | ₩542,376 | ₩543,549 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩556,726 | ₩559,274 | ₩551,245 | ₩553,966 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩562,821 | ₩563,902 | ₩552,232 | ₩552,685 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩553,739 | ₩569,943 | ₩548,537 | ₩562,115 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,170 | ₩575,732 | ₩560,621 | ₩560,914 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,061 | ₩574,104 | ₩553,632 | ₩571,877 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,502 | ₩563,995 | ₩550,205 | ₩557,006 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,143 | ₩572,157 | ₩558,714 | ₩561,141 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,184 | ₩574,144 | ₩560,687 | ₩564,902 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,093 | ₩581,920 | ₩573,091 | ₩575,238 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,462 | ₩582,827 | ₩560,821 | ₩581,960 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩569,823 | ₩574,851 | ₩556,660 | ₩562,221 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,116 | ₩583,454 | ₩566,956 | ₩568,276 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,351 | ₩615,663 | ₩560,647 | ₩564,662 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,474 | ₩565,635 | ₩552,645 | ₩558,180 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩574,825 | ₩576,358 | ₩562,541 | ₩567,076 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩568,783 | ₩575,558 | ₩567,529 | ₩572,277 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩575,718 | ₩577,305 | ₩565,022 | ₩566,316 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩569,637 | ₩579,226 | ₩564,849 | ₩575,732 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩569,690 | ₩574,518 | ₩565,262 | ₩567,623 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,422 | ₩571,624 | ₩562,995 | ₩571,077 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩564,809 | ₩566,076 | ₩553,552 | ₩557,473 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩570,997 | ₩573,758 | ₩560,874 | ₩567,303 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,300 | ₩570,850 | ₩551,792 | ₩568,876 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩563,782 | ₩563,808 | ₩551,152 | ₩554,326 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩568,863 | ₩569,090 | ₩554,566 | ₩559,914 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,033 | ₩570,730 | ₩555,033 | ₩570,677 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,349 | ₩556,926 | ₩542,349 | ₩554,192 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,537 | ₩551,392 | ₩533,480 | ₩541,215 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,177 | ₩546,684 | ₩537,268 | ₩545,817 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,334 | ₩546,097 | ₩536,334 | ₩542,389 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,174 | ₩541,749 | ₩532,346 | ₩534,760 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩545,643 | ₩548,364 | ₩531,599 | ₩532,853 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩547,724 | ₩549,151 | ₩542,202 | ₩543,683 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,416 | ₩552,365 | ₩533,013 | ₩548,204 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,497 | ₩546,670 | ₩539,895 | ₩544,843 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,097 | ₩546,790 | ₩537,628 | ₩540,882 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,485 | ₩554,793 | ₩539,548 | ₩543,429 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩546,804 | ₩550,818 | ₩543,403 | ₩550,818 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩529,652 | ₩545,097 | ₩526,798 | ₩542,242 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩532,867 | ₩538,868 | ₩529,746 | ₩532,773 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,143 | ₩535,321 | ₩519,903 | ₩528,772 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩506,806 | ₩516,755 | ₩502,551 | ₩502,805 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,112 | ₩506,913 | ₩499,764 | ₩504,032 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩501,618 | ₩511,274 | ₩501,365 | ₩506,619 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩511,847 | ₩513,635 | ₩500,738 | ₩507,219 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,421 | ₩519,156 | ₩508,086 | ₩510,180 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩504,712 | ₩512,848 | ₩502,925 | ₩512,154 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩514,808 | ₩515,502 | ₩502,018 | ₩502,618 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,367 | ₩520,863 | ₩508,153 | ₩518,102 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,300 | ₩514,955 | ₩507,526 | ₩510,114 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,543 | ₩524,651 | ₩507,740 | ₩511,207 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,143 | ₩526,798 | ₩516,822 | ₩519,129 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,143 | ₩522,997 | ₩511,474 | ₩521,650 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩525,878 | ₩530,319 | ₩520,476 | ₩525,278 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩534,814 | ₩536,014 | ₩528,145 | ₩532,266 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩528,812 | ₩539,015 | ₩524,144 | ₩535,027 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,607 | ₩530,039 | ₩509,487 | ₩528,665 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,406 | ₩513,221 | ₩501,565 | ₩512,728 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,123 | ₩506,779 | ₩496,123 | ₩506,779 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩488,988 | ₩493,216 | ₩486,427 | ₩493,122 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,266 | ₩491,535 | ₩477,798 | ₩489,841 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,109 | ₩495,870 | ₩482,546 | ₩485,293 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,535 | ₩494,576 | ₩486,334 | ₩494,469 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,083 | ₩497,337 | ₩489,495 | ₩491,842 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,482 | ₩496,123 | ₩484,133 | ₩494,109 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,134 | ₩494,589 | ₩486,814 | ₩494,456 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩475,918 | ₩492,976 | ₩474,424 | ₩489,161 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,010 | ₩475,451 | ₩465,395 | ₩473,050 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,451 | ₩477,838 | ₩468,649 | ₩473,357 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,037 | ₩475,931 | ₩467,462 | ₩472,877 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩467,969 | ₩478,211 | ₩465,595 | ₩471,490 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩470,809 | ₩477,038 | ₩460,433 | ₩461,474 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,372 | ₩433,986 | ₩426,944 | ₩431,425 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩426,851 | ₩433,813 | ₩422,970 | ₩432,959 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,116 | ₩424,930 | ₩417,595 | ₩421,983 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,449 | ₩423,797 | ₩414,981 | ₩418,848 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩416,795 | ₩426,277 | ₩416,795 | ₩419,035 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,445 | ₩417,875 | ₩404,004 | ₩417,448 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩410,713 | ₩413,940 | ₩405,712 | ₩405,885 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩407,872 | ₩410,633 | ₩405,632 | ₩409,326 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,114 | ₩417,408 | ₩406,552 | ₩408,086 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩411,913 | ₩416,688 | ₩401,110 | ₩410,420 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,609 | ₩377,837 | ₩369,768 | ₩375,250 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,153 | ₩372,156 | ₩362,140 | ₩369,782 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,714 | ₩367,168 | ₩361,113 | ₩365,407 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩350,763 | ₩362,606 | ₩350,243 | ₩360,886 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,002 | ₩349,870 | ₩342,321 | ₩349,149 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩356,765 | ₩356,991 | ₩341,387 | ₩345,455 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,086 | ₩366,287 | ₩356,338 | ₩357,498 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩366,768 | ₩368,208 | ₩356,245 | ₩360,833 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,592 | ₩364,607 | ₩356,885 | ₩363,140 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,289 | ₩374,436 | ₩358,885 | ₩359,486 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,089 | ₩377,570 | ₩366,768 | ₩367,554 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩378,771 | ₩383,505 | ₩373,529 | ₩374,023 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,371 | ₩384,639 | ₩377,530 | ₩379,211 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩383,839 | ₩385,426 | ₩379,891 | ₩383,532 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩378,744 | ₩383,305 | ₩374,823 | ₩380,758 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩370,849 | ₩377,277 | ₩370,515 | ₩376,223 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩379,811 | ₩383,519 | ₩368,488 | ₩369,502 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,610 | ₩381,732 | ₩374,236 | ₩380,438 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,279 | ₩383,545 | ₩371,969 | ₩376,557 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,103 | ₩380,371 | ₩371,649 | ₩380,331 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,225 | ₩388,547 | ₩377,504 | ₩382,078 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩386,840 | ₩388,627 | ₩382,425 | ₩385,133 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,453 | ₩392,561 | ₩383,679 | ₩389,387 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,426 | ₩391,761 | ₩379,251 | ₩385,719 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,319 | ₩393,855 | ₩383,439 | ₩393,348 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,704 | ₩392,281 | ₩378,571 | ₩391,134 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩382,745 | ₩393,788 | ₩380,411 | ₩382,318 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩369,822 | ₩379,758 | ₩369,262 | ₩379,038 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,370 | ₩376,637 | ₩362,500 | ₩365,367 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩384,839 | ₩389,134 | ₩375,663 | ₩376,557 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,306 | ₩387,840 | ₩380,838 | ₩386,773 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩387,960 | ₩387,960 | ₩382,625 | ₩386,680 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩386,773 | ₩386,946 | ₩381,825 | ₩384,372 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,108 | ₩392,415 | ₩384,559 | ₩385,559 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩380,945 | ₩391,388 | ₩379,451 | ₩391,028 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩370,982 | ₩381,852 | ₩367,848 | ₩379,264 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,353 | ₩373,023 | ₩359,832 | ₩371,982 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,128 | ₩372,756 | ₩363,633 | ₩364,394 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,634 | ₩373,676 | ₩364,527 | ₩367,701 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,178 | ₩370,515 | ₩355,311 | ₩368,968 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩365,821 | ₩369,288 | ₩355,151 | ₩358,165 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,117 | ₩379,438 | ₩365,500 | ₩367,995 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,704 | ₩384,226 | ₩371,569 | ₩379,011 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,465 | ₩387,306 | ₩376,477 | ₩380,891 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,574 | ₩390,707 | ₩379,704 | ₩382,679 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,548 | ₩394,242 | ₩385,733 | ₩389,827 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,397 | ₩393,361 | ₩378,397 | ₩392,134 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,068 | ₩399,443 | ₩373,969 | ₩377,037 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,063 | ₩473,183 | ₩463,154 | ₩468,982 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,503 | ₩477,291 | ₩470,783 | ₩475,144 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,034 | ₩473,397 | ₩462,487 | ₩472,757 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩452,698 | ₩464,234 | ₩451,711 | ₩463,794 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,653 | ₩453,311 | ₩435,453 | ₩451,364 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,603 | ₩448,390 | ₩440,694 | ₩441,481 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,056 | ₩452,724 | ₩437,534 | ₩452,071 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,283 | ₩453,605 | ₩445,589 | ₩446,736 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,459 | ₩455,912 | ₩443,922 | ₩445,362 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,352 | ₩456,992 | ₩445,376 | ₩454,138 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,127 | ₩465,541 | ₩456,766 | ₩458,766 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩454,805 | ₩463,994 | ₩454,525 | ₩462,594 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,435 | ₩466,942 | ₩450,844 | ₩455,725 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,594 | ₩470,276 | ₩460,287 | ₩465,421 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,390 | ₩462,714 | ₩445,256 | ₩456,152 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,321 | ₩453,805 | ₩436,787 | ₩448,657 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,215 | ₩444,562 | ₩439,961 | ₩440,268 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩439,761 | ₩448,323 | ₩439,468 | ₩443,002 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,308 | ₩445,789 | ₩437,827 | ₩438,707 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,387 | ₩442,642 | ₩435,133 | ₩442,562 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩433,719 | ₩438,774 | ₩432,292 | ₩436,893 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,119 | ₩437,187 | ₩431,799 | ₩433,186 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,652 | ₩439,854 | ₩428,985 | ₩433,666 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,534 | ₩446,256 | ₩434,880 | ₩436,680 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩438,694 | ₩440,361 | ₩432,879 | ₩437,640 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩444,936 | ₩447,483 | ₩440,761 | ₩442,295 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,018 | ₩454,778 | ₩441,495 | ₩445,723 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩454,778 | ₩460,073 | ₩449,457 | ₩454,925 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,124 | ₩460,100 | ₩449,950 | ₩455,912 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,614 | ₩452,458 | ₩438,467 | ₩449,097 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,452 | ₩438,427 | ₩426,251 | ₩437,947 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩430,998 | ₩435,266 | ₩430,092 | ₩431,585 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,387 | ₩438,921 | ₩430,558 | ₩431,612 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩446,790 | ₩447,736 | ₩438,134 | ₩441,335 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩452,658 | ₩455,138 | ₩438,414 | ₩444,776 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩434,786 | ₩455,339 | ₩433,466 | ₩453,071 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,279 | ₩438,387 | ₩430,518 | ₩432,839 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,333 | ₩440,201 | ₩430,825 | ₩431,065 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,348 | ₩442,868 | ₩438,641 | ₩439,814 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,573 | ₩447,043 | ₩434,640 | ₩439,734 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,278 | ₩437,454 | ₩427,984 | ₩435,160 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩432,826 | ₩434,586 | ₩423,610 | ₩425,517 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩415,994 | ₩431,905 | ₩415,368 | ₩426,744 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,527 | ₩419,782 | ₩413,447 | ₩415,501 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩418,688 | ₩420,116 | ₩406,152 | ₩412,233 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩422,796 | ₩423,450 | ₩411,807 | ₩418,222 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,584 | ₩437,294 | ₩426,024 | ₩427,478 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,053 | ₩437,734 | ₩427,437 | ₩429,265 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,257 | ₩452,164 | ₩441,841 | ₩443,482 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,054 | ₩457,686 | ₩436,227 | ₩452,204 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,185 | ₩437,267 | ₩426,624 | ₩436,720 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩426,771 | ₩432,452 | ₩423,010 | ₩428,891 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,331 | ₩432,852 | ₩418,995 | ₩432,399 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩438,681 | ₩443,282 | ₩428,718 | ₩428,865 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,186 | ₩440,401 | ₩432,412 | ₩437,107 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩436,960 | ₩448,790 | ₩436,387 | ₩441,228 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,298 | ₩454,392 | ₩435,586 | ₩445,176 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,313 | ₩461,834 | ₩449,617 | ₩455,539 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,487 | ₩472,850 | ₩458,259 | ₩459,793 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩485,840 | ₩488,334 | ₩471,970 | ₩473,810 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩507,713 | ₩508,140 | ₩478,305 | ₩490,588 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩484,800 | ₩488,428 | ₩481,999 | ₩488,108 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩481,959 | ₩487,361 | ₩480,172 | ₩483,466 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,237 | ₩483,173 | ₩471,650 | ₩480,732 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,413 | ₩485,467 | ₩477,465 | ₩482,119 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩486,987 | ₩494,869 | ₩482,133 | ₩487,294 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,185 | ₩487,561 | ₩476,811 | ₩486,107 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,129 | ₩477,985 | ₩467,902 | ₩475,597 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,586 | ₩482,799 | ₩472,663 | ₩475,691 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,318 | ₩485,760 | ₩474,597 | ₩481,666 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,397 | ₩483,240 | ₩471,330 | ₩480,039 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,117 | ₩479,012 | ₩471,223 | ₩478,345 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩492,669 | ₩492,669 | ₩470,143 | ₩472,797 | -4.03% | 1314.2만 |
|---|