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 | ₩499,247 | ₩517,378 | ₩498,019 | ₩506,403 | +1.43% | 746.2만 |
| 2026.10.08 | ₩501,170 | ₩502,598 | ₩491,984 | ₩495,255 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,891 | ₩511,984 | ₩496,671 | ₩501,971 | +0.02% | 562.9만 |
| 2026.10.06 | ₩506,043 | ₩507,885 | ₩498,927 | ₩502,425 | -0.71% | 503.8만 |
| 2026.10.05 | ₩497,098 | ₩506,190 | ₩491,384 | ₩505,442 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,498 | ₩497,565 | ₩486,604 | ₩496,524 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,303 | ₩496,470 | ₩484,107 | ₩487,579 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,569 | ₩500,569 | ₩488,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,088 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,502 | ₩502,785 | ₩495,763 | ₩500,582 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,478 | ₩508,646 | ₩500,075 | ₩504,441 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,931 | ₩506,230 | ₩495,549 | ₩502,785 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,550 | ₩501,036 | ₩491,984 | ₩500,676 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩495,175 | ₩497,472 | ₩488,647 | ₩495,709 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩509,194 | ₩509,194 | ₩497,205 | ₩497,926 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,494 | ₩505,936 | ₩499,087 | ₩504,080 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩501,050 | ₩505,322 | ₩497,218 | ₩503,199 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,598 | ₩508,006 | ₩499,594 | ₩500,943 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,864 | ₩507,632 | ₩498,833 | ₩501,010 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩512,078 | ₩512,411 | ₩501,330 | ₩501,904 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,261 | ₩515,963 | ₩506,377 | ₩512,078 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,250 | ₩522,999 | ₩501,864 | ₩506,123 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,700 | ₩533,065 | ₩517,485 | ₩518,393 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,942 | ₩542,758 | ₩504,775 | ₩524,774 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,893 | ₩539,234 | ₩521,276 | ₩535,161 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩530,101 | ₩537,017 | ₩527,632 | ₩530,222 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩534,067 | ₩540,929 | ₩527,765 | ₩535,295 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩533,065 | ₩535,562 | ₩529,381 | ₩533,586 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,466 | ₩533,506 | ₩523,065 | ₩529,100 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,389 | ₩526,684 | ₩517,632 | ₩519,901 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,260 | ₩529,688 | ₩524,240 | ₩524,628 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,861 | ₩533,880 | ₩525,722 | ₩527,431 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩529,140 | ₩542,384 | ₩528,713 | ₩535,388 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩531,103 | ₩532,745 | ₩528,192 | ₩529,487 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩522,078 | ₩533,479 | ₩521,837 | ₩532,384 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,349 | ₩525,575 | ₩515,349 | ₩520,836 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,353 | ₩524,307 | ₩512,451 | ₩513,813 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,790 | ₩529,768 | ₩515,789 | ₩518,833 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,609 | ₩532,425 | ₩525,375 | ₩525,936 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩532,131 | ₩532,571 | ₩522,598 | ₩528,192 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,370 | ₩538,286 | ₩529,447 | ₩536,350 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,503 | ₩543,813 | ₩532,158 | ₩532,785 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,348 | ₩543,653 | ₩534,708 | ₩541,503 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩546,056 | ₩548,593 | ₩535,802 | ₩536,964 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,522 | ₩551,490 | ₩544,707 | ₩545,709 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩536,163 | ₩548,245 | ₩534,921 | ₩543,492 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,427 | ₩556,697 | ₩537,244 | ₩539,340 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,299 | ₩555,882 | ₩531,103 | ₩551,063 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,814 | ₩555,402 | ₩542,945 | ₩544,120 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,311 | ₩559,861 | ₩551,824 | ₩554,547 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,412 | ₩564,494 | ₩552,812 | ₩553,265 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,320 | ₩570,542 | ₩549,113 | ₩562,705 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,770 | ₩576,336 | ₩561,209 | ₩561,503 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,649 | ₩574,707 | ₩554,213 | ₩572,478 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩564,093 | ₩564,587 | ₩550,782 | ₩557,591 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,738 | ₩572,758 | ₩559,300 | ₩561,730 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,783 | ₩574,747 | ₩561,276 | ₩565,495 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,702 | ₩582,531 | ₩573,692 | ₩575,842 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩564,053 | ₩583,439 | ₩561,410 | ₩582,571 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,421 | ₩575,455 | ₩557,244 | ₩562,811 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,714 | ₩584,066 | ₩567,551 | ₩568,873 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,981 | ₩616,309 | ₩561,236 | ₩565,255 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩560,061 | ₩566,229 | ₩553,225 | ₩558,766 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,428 | ₩576,963 | ₩563,132 | ₩567,671 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,380 | ₩576,162 | ₩568,125 | ₩572,878 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,323 | ₩577,911 | ₩565,615 | ₩566,910 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩570,235 | ₩579,834 | ₩565,442 | ₩576,336 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,288 | ₩575,121 | ₩565,855 | ₩568,219 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩566,016 | ₩572,224 | ₩563,586 | ₩571,676 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,401 | ₩566,670 | ₩554,133 | ₩558,058 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,596 | ₩574,360 | ₩561,463 | ₩567,898 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,884 | ₩571,449 | ₩552,371 | ₩569,474 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,373 | ₩564,400 | ₩551,730 | ₩554,908 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,460 | ₩569,687 | ₩555,148 | ₩560,502 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,615 | ₩571,329 | ₩555,615 | ₩571,276 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,918 | ₩557,511 | ₩542,918 | ₩554,774 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩548,112 | ₩551,970 | ₩534,040 | ₩541,784 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,750 | ₩547,257 | ₩537,832 | ₩546,390 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,897 | ₩546,670 | ₩536,897 | ₩542,958 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,738 | ₩542,318 | ₩532,905 | ₩535,322 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩546,216 | ₩548,940 | ₩532,158 | ₩533,413 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,299 | ₩549,727 | ₩542,772 | ₩544,254 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,985 | ₩552,945 | ₩533,573 | ₩548,780 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩546,069 | ₩547,244 | ₩540,462 | ₩545,415 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,669 | ₩547,364 | ₩538,192 | ₩541,450 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩552,064 | ₩555,375 | ₩540,115 | ₩544,000 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,378 | ₩551,396 | ₩543,973 | ₩551,396 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩530,208 | ₩545,669 | ₩527,351 | ₩542,812 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,426 | ₩539,434 | ₩530,302 | ₩533,332 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,689 | ₩535,882 | ₩520,449 | ₩529,327 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,338 | ₩517,298 | ₩503,079 | ₩503,333 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,641 | ₩507,445 | ₩500,289 | ₩504,561 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩502,144 | ₩511,811 | ₩501,891 | ₩507,151 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,385 | ₩514,174 | ₩501,263 | ₩507,752 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,960 | ₩519,701 | ₩508,620 | ₩510,716 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,242 | ₩513,386 | ₩503,453 | ₩512,692 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,349 | ₩516,043 | ₩502,545 | ₩503,146 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,901 | ₩521,410 | ₩508,686 | ₩518,646 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,833 | ₩515,495 | ₩508,059 | ₩510,649 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩520,088 | ₩525,202 | ₩508,273 | ₩511,744 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,689 | ₩527,351 | ₩517,365 | ₩519,674 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,689 | ₩523,546 | ₩512,011 | ₩522,198 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,430 | ₩530,876 | ₩521,023 | ₩525,829 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,375 | ₩536,577 | ₩528,700 | ₩532,825 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,367 | ₩539,581 | ₩524,694 | ₩535,589 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩511,143 | ₩530,595 | ₩510,022 | ₩529,220 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,939 | ₩513,760 | ₩502,091 | ₩513,266 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,644 | ₩507,311 | ₩496,644 | ₩507,311 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,501 | ₩493,733 | ₩486,938 | ₩493,640 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,775 | ₩492,051 | ₩478,300 | ₩490,356 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,628 | ₩496,390 | ₩483,053 | ₩485,803 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩492,051 | ₩495,095 | ₩486,844 | ₩494,988 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,604 | ₩497,859 | ₩490,008 | ₩492,358 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,998 | ₩496,644 | ₩484,641 | ₩494,628 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,647 | ₩495,108 | ₩487,325 | ₩494,975 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,417 | ₩493,493 | ₩474,922 | ₩489,675 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,505 | ₩475,950 | ₩465,883 | ₩473,547 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,950 | ₩478,340 | ₩469,141 | ₩473,854 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,533 | ₩476,430 | ₩467,953 | ₩473,373 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,460 | ₩478,713 | ₩466,083 | ₩471,985 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,304 | ₩477,539 | ₩460,917 | ₩461,958 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,826 | ₩434,442 | ₩427,392 | ₩431,878 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,299 | ₩434,268 | ₩423,414 | ₩433,414 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,557 | ₩425,376 | ₩418,033 | ₩422,426 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,892 | ₩424,241 | ₩415,416 | ₩419,288 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,232 | ₩426,725 | ₩417,232 | ₩419,475 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,869 | ₩418,314 | ₩404,429 | ₩417,886 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩411,144 | ₩414,375 | ₩406,137 | ₩406,311 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,300 | ₩411,064 | ₩406,057 | ₩409,756 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,551 | ₩417,846 | ₩406,979 | ₩408,514 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,346 | ₩417,125 | ₩401,531 | ₩410,850 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,998 | ₩378,234 | ₩370,156 | ₩375,644 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,534 | ₩372,546 | ₩362,520 | ₩370,170 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩366,098 | ₩367,553 | ₩361,492 | ₩365,791 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩351,131 | ₩362,987 | ₩350,611 | ₩361,265 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,366 | ₩350,237 | ₩342,680 | ₩349,516 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩357,139 | ₩357,366 | ₩341,746 | ₩345,818 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,464 | ₩366,672 | ₩356,712 | ₩357,874 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩367,153 | ₩368,594 | ₩356,619 | ₩361,211 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,968 | ₩364,990 | ₩357,259 | ₩363,521 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,680 | ₩374,829 | ₩359,262 | ₩359,863 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,480 | ₩377,967 | ₩367,153 | ₩367,940 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,168 | ₩383,908 | ₩373,921 | ₩374,415 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,771 | ₩385,043 | ₩377,927 | ₩379,609 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,242 | ₩385,831 | ₩380,290 | ₩383,935 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩379,142 | ₩383,708 | ₩375,217 | ₩381,158 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,238 | ₩377,673 | ₩370,904 | ₩376,618 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,210 | ₩383,921 | ₩368,875 | ₩369,889 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩377,006 | ₩382,132 | ₩374,629 | ₩380,837 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,681 | ₩383,948 | ₩372,359 | ₩376,952 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,498 | ₩380,771 | ₩372,039 | ₩380,730 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,628 | ₩388,955 | ₩377,900 | ₩382,479 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,246 | ₩389,035 | ₩382,827 | ₩385,537 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,857 | ₩392,973 | ₩384,082 | ₩389,796 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,831 | ₩392,172 | ₩379,649 | ₩386,124 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,722 | ₩394,268 | ₩383,841 | ₩393,761 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩380,103 | ₩392,693 | ₩378,968 | ₩391,545 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩383,147 | ₩394,202 | ₩380,811 | ₩382,720 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,210 | ₩380,156 | ₩369,649 | ₩379,435 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,765 | ₩377,032 | ₩362,880 | ₩365,751 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,243 | ₩389,542 | ₩376,058 | ₩376,952 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,710 | ₩388,247 | ₩381,238 | ₩387,179 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,367 | ₩388,367 | ₩383,027 | ₩387,086 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,179 | ₩387,353 | ₩382,226 | ₩384,776 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,519 | ₩392,826 | ₩384,963 | ₩385,964 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,345 | ₩391,798 | ₩379,849 | ₩391,438 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,371 | ₩382,252 | ₩368,234 | ₩379,662 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,735 | ₩373,414 | ₩360,210 | ₩372,373 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,517 | ₩373,147 | ₩364,015 | ₩364,776 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩366,018 | ₩374,068 | ₩364,910 | ₩368,087 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,552 | ₩370,904 | ₩355,684 | ₩369,355 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,205 | ₩369,676 | ₩355,524 | ₩358,541 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,512 | ₩379,836 | ₩365,884 | ₩368,381 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩380,103 | ₩384,629 | ₩371,959 | ₩379,409 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,865 | ₩387,713 | ₩376,872 | ₩381,291 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,983 | ₩391,118 | ₩380,103 | ₩383,080 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,960 | ₩394,656 | ₩386,138 | ₩390,236 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,795 | ₩393,774 | ₩378,795 | ₩392,546 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,479 | ₩399,862 | ₩374,362 | ₩377,433 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,559 | ₩473,680 | ₩463,640 | ₩469,475 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,999 | ₩477,792 | ₩471,277 | ₩475,643 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,520 | ₩473,894 | ₩462,973 | ₩473,253 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩453,173 | ₩464,722 | ₩452,185 | ₩464,281 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩437,112 | ₩453,787 | ₩435,910 | ₩451,838 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩447,072 | ₩448,861 | ₩441,157 | ₩441,945 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,526 | ₩453,200 | ₩437,993 | ₩452,545 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,752 | ₩454,081 | ₩446,057 | ₩447,205 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,937 | ₩456,391 | ₩444,388 | ₩445,830 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,830 | ₩457,472 | ₩445,843 | ₩454,615 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,613 | ₩466,030 | ₩457,245 | ₩459,248 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,282 | ₩464,481 | ₩455,002 | ₩463,079 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,923 | ₩467,432 | ₩451,317 | ₩456,204 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩465,082 | ₩470,770 | ₩460,770 | ₩465,910 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,859 | ₩463,200 | ₩445,723 | ₩456,631 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,785 | ₩454,281 | ₩437,245 | ₩449,128 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,680 | ₩445,029 | ₩440,423 | ₩440,730 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,223 | ₩448,794 | ₩439,929 | ₩443,467 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,771 | ₩446,257 | ₩438,287 | ₩439,168 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,845 | ₩443,106 | ₩435,590 | ₩443,026 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩434,175 | ₩439,235 | ₩432,746 | ₩437,352 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,572 | ₩437,646 | ₩432,252 | ₩433,640 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩431,104 | ₩440,316 | ₩429,435 | ₩434,121 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,993 | ₩446,724 | ₩435,336 | ₩437,138 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩439,154 | ₩440,823 | ₩433,333 | ₩438,100 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,403 | ₩447,953 | ₩441,224 | ₩442,759 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,495 | ₩455,256 | ₩441,958 | ₩446,190 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,256 | ₩460,556 | ₩449,929 | ₩455,403 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,596 | ₩460,583 | ₩450,423 | ₩456,391 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩441,077 | ₩452,933 | ₩438,927 | ₩449,568 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,904 | ₩438,887 | ₩426,698 | ₩438,407 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,451 | ₩435,723 | ₩430,543 | ₩432,038 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,847 | ₩439,381 | ₩431,010 | ₩432,065 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,258 | ₩448,206 | ₩438,594 | ₩441,798 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩453,133 | ₩455,616 | ₩438,874 | ₩445,242 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,243 | ₩455,816 | ₩433,921 | ₩453,547 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,731 | ₩438,847 | ₩430,970 | ₩433,293 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,791 | ₩440,663 | ₩431,277 | ₩431,518 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,813 | ₩443,333 | ₩439,101 | ₩440,276 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩436,030 | ₩447,512 | ₩435,096 | ₩440,196 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,727 | ₩437,913 | ₩428,434 | ₩435,616 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,280 | ₩435,042 | ₩424,054 | ₩425,964 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,431 | ₩432,359 | ₩415,804 | ₩427,192 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,962 | ₩420,223 | ₩413,881 | ₩415,937 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩419,128 | ₩420,557 | ₩406,578 | ₩412,666 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,240 | ₩423,894 | ₩412,239 | ₩418,661 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩428,033 | ₩437,753 | ₩426,471 | ₩427,926 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,511 | ₩438,193 | ₩427,886 | ₩429,715 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,731 | ₩452,639 | ₩442,305 | ₩443,947 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,514 | ₩458,166 | ₩436,684 | ₩452,679 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,638 | ₩437,726 | ₩427,072 | ₩437,179 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,219 | ₩432,906 | ₩423,454 | ₩429,341 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,778 | ₩433,307 | ₩419,435 | ₩432,853 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩439,141 | ₩443,747 | ₩429,168 | ₩429,315 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,643 | ₩440,863 | ₩432,866 | ₩437,566 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,419 | ₩449,261 | ₩436,845 | ₩441,691 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,772 | ₩454,869 | ₩436,044 | ₩445,643 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,795 | ₩462,318 | ₩450,089 | ₩456,017 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,974 | ₩473,346 | ₩458,740 | ₩460,276 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,350 | ₩488,847 | ₩472,465 | ₩474,308 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,246 | ₩508,673 | ₩478,807 | ₩491,103 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,309 | ₩488,940 | ₩482,505 | ₩488,620 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,465 | ₩487,872 | ₩480,676 | ₩483,974 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,735 | ₩483,680 | ₩472,145 | ₩481,237 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,923 | ₩485,976 | ₩477,966 | ₩482,625 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,498 | ₩495,389 | ₩482,639 | ₩487,805 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,687 | ₩488,073 | ₩477,312 | ₩486,617 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,620 | ₩478,487 | ₩468,393 | ₩476,097 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩483,093 | ₩483,306 | ₩473,159 | ₩476,190 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,822 | ₩486,270 | ₩475,095 | ₩482,171 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,894 | ₩483,747 | ₩471,824 | ₩480,543 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,613 | ₩479,515 | ₩471,718 | ₩478,847 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩493,186 | ₩493,186 | ₩470,636 | ₩473,293 | -4.03% | 1314.2만 |
|---|