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 | ₩498,709 | ₩516,820 | ₩497,482 | ₩505,857 | +1.43% | 746.2만 |
| 2026.10.08 | ₩500,629 | ₩502,056 | ₩491,454 | ₩494,721 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,349 | ₩511,432 | ₩496,135 | ₩501,430 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,497 | ₩507,338 | ₩498,389 | ₩501,883 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,562 | ₩505,644 | ₩490,854 | ₩504,897 | +1.68% | 582.3만 |
| 2026.10.02 | ₩486,973 | ₩497,028 | ₩486,079 | ₩495,988 | +1.85% | 330.7만 |
| 2026.10.01 | ₩490,774 | ₩495,935 | ₩483,585 | ₩487,053 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,029 | ₩500,029 | ₩487,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,560 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩499,962 | ₩502,243 | ₩495,228 | ₩500,042 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩501,936 | ₩508,098 | ₩499,536 | ₩503,897 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,389 | ₩505,684 | ₩495,015 | ₩502,243 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,015 | ₩500,496 | ₩491,454 | ₩500,136 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩494,641 | ₩496,935 | ₩488,120 | ₩495,175 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩508,645 | ₩508,645 | ₩496,668 | ₩497,389 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩503,950 | ₩505,390 | ₩498,549 | ₩503,537 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,509 | ₩504,777 | ₩496,682 | ₩502,656 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,056 | ₩507,458 | ₩499,056 | ₩500,403 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,323 | ₩507,084 | ₩498,295 | ₩500,469 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,525 | ₩511,859 | ₩500,789 | ₩501,363 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩508,711 | ₩515,406 | ₩505,831 | ₩511,525 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩520,688 | ₩522,435 | ₩501,323 | ₩505,577 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,129 | ₩532,490 | ₩516,927 | ₩517,834 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,359 | ₩542,173 | ₩504,230 | ₩524,208 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,328 | ₩538,652 | ₩520,714 | ₩534,584 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,530 | ₩536,438 | ₩527,062 | ₩529,650 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,491 | ₩540,346 | ₩527,196 | ₩534,718 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,490 | ₩534,984 | ₩528,810 | ₩533,011 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩522,901 | ₩532,931 | ₩522,501 | ₩528,529 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩524,822 | ₩526,116 | ₩517,073 | ₩519,341 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩528,690 | ₩529,116 | ₩523,675 | ₩524,062 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,290 | ₩533,304 | ₩525,155 | ₩526,862 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,569 | ₩541,799 | ₩528,143 | ₩534,811 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,530 | ₩532,170 | ₩527,623 | ₩528,916 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,514 | ₩532,904 | ₩521,274 | ₩531,810 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩514,793 | ₩525,009 | ₩514,793 | ₩520,274 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩517,793 | ₩523,742 | ₩511,899 | ₩513,259 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,222 | ₩529,196 | ₩515,233 | ₩518,274 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,036 | ₩531,850 | ₩524,809 | ₩525,369 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,557 | ₩531,997 | ₩522,035 | ₩527,623 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩530,797 | ₩537,705 | ₩528,876 | ₩535,771 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩540,919 | ₩543,226 | ₩531,584 | ₩532,210 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩534,771 | ₩543,066 | ₩534,131 | ₩540,919 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,467 | ₩548,001 | ₩535,224 | ₩536,385 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩544,933 | ₩550,895 | ₩544,120 | ₩545,120 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩535,585 | ₩547,654 | ₩534,344 | ₩542,906 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩553,829 | ₩556,096 | ₩536,665 | ₩538,759 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩537,718 | ₩555,283 | ₩530,530 | ₩550,468 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,216 | ₩554,803 | ₩542,360 | ₩543,533 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩556,710 | ₩559,257 | ₩551,228 | ₩553,949 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩562,805 | ₩563,885 | ₩552,215 | ₩552,669 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩553,722 | ₩569,926 | ₩548,521 | ₩562,098 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,153 | ₩575,714 | ₩560,604 | ₩560,897 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,044 | ₩574,087 | ₩553,616 | ₩571,860 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,485 | ₩563,978 | ₩550,188 | ₩556,990 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,126 | ₩572,140 | ₩558,697 | ₩561,124 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,167 | ₩574,127 | ₩560,671 | ₩564,885 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,075 | ₩581,903 | ₩573,074 | ₩575,221 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,445 | ₩582,809 | ₩560,804 | ₩581,943 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩569,806 | ₩574,834 | ₩556,643 | ₩562,204 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,099 | ₩583,436 | ₩566,939 | ₩568,259 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,333 | ₩615,644 | ₩560,631 | ₩564,645 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,457 | ₩565,619 | ₩552,629 | ₩558,163 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩574,807 | ₩576,341 | ₩562,524 | ₩567,059 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩568,766 | ₩575,541 | ₩567,512 | ₩572,260 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩575,701 | ₩577,288 | ₩565,005 | ₩566,299 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩569,620 | ₩579,209 | ₩564,832 | ₩575,714 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩569,673 | ₩574,501 | ₩565,245 | ₩567,606 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,405 | ₩571,607 | ₩562,978 | ₩571,060 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩564,792 | ₩566,059 | ₩553,536 | ₩557,457 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩570,980 | ₩573,741 | ₩560,857 | ₩567,286 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,283 | ₩570,833 | ₩551,775 | ₩568,859 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩563,765 | ₩563,791 | ₩551,135 | ₩554,309 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩568,846 | ₩569,073 | ₩554,549 | ₩559,897 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,016 | ₩570,713 | ₩555,016 | ₩570,660 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,333 | ₩556,910 | ₩542,333 | ₩554,176 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,521 | ₩551,375 | ₩533,464 | ₩541,199 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,160 | ₩546,667 | ₩537,252 | ₩545,800 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,318 | ₩546,080 | ₩536,318 | ₩542,373 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,158 | ₩541,733 | ₩532,330 | ₩534,744 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩545,627 | ₩548,348 | ₩531,584 | ₩532,837 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩547,707 | ₩549,135 | ₩542,186 | ₩543,666 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,400 | ₩552,349 | ₩532,997 | ₩548,188 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,480 | ₩546,654 | ₩539,879 | ₩544,827 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,080 | ₩546,774 | ₩537,612 | ₩540,866 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,468 | ₩554,776 | ₩539,532 | ₩543,413 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩546,787 | ₩550,802 | ₩543,386 | ₩550,802 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩529,636 | ₩545,080 | ₩526,782 | ₩542,226 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩532,851 | ₩538,852 | ₩529,730 | ₩532,757 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,127 | ₩535,304 | ₩519,887 | ₩528,756 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩506,791 | ₩516,740 | ₩502,536 | ₩502,790 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,097 | ₩506,897 | ₩499,749 | ₩504,017 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩501,603 | ₩511,259 | ₩501,349 | ₩506,604 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩511,832 | ₩513,619 | ₩500,723 | ₩507,204 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,406 | ₩519,141 | ₩508,071 | ₩510,165 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩504,697 | ₩512,832 | ₩502,910 | ₩512,139 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩514,793 | ₩515,486 | ₩502,003 | ₩502,603 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,351 | ₩520,848 | ₩508,138 | ₩518,087 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,284 | ₩514,939 | ₩507,511 | ₩510,098 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,527 | ₩524,635 | ₩507,724 | ₩511,192 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,127 | ₩526,782 | ₩516,807 | ₩519,114 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,127 | ₩522,981 | ₩511,459 | ₩521,634 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩525,862 | ₩530,303 | ₩520,461 | ₩525,262 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩534,798 | ₩535,998 | ₩528,129 | ₩532,250 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩528,796 | ₩538,999 | ₩524,128 | ₩535,011 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,592 | ₩530,023 | ₩509,471 | ₩528,650 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,391 | ₩513,206 | ₩501,550 | ₩512,712 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,108 | ₩506,764 | ₩496,108 | ₩506,764 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩488,973 | ₩493,201 | ₩486,412 | ₩493,107 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,252 | ₩491,520 | ₩477,784 | ₩489,827 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,094 | ₩495,855 | ₩482,532 | ₩485,279 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,520 | ₩494,561 | ₩486,319 | ₩494,454 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,068 | ₩497,322 | ₩489,480 | ₩491,827 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,467 | ₩496,108 | ₩484,119 | ₩494,094 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,120 | ₩494,574 | ₩486,799 | ₩494,441 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩475,903 | ₩492,961 | ₩474,410 | ₩489,146 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩471,996 | ₩475,436 | ₩465,381 | ₩473,036 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,436 | ₩477,824 | ₩468,635 | ₩473,343 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,023 | ₩475,917 | ₩467,448 | ₩472,862 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩467,955 | ₩478,197 | ₩465,581 | ₩471,475 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩470,795 | ₩477,023 | ₩460,419 | ₩461,460 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,359 | ₩433,973 | ₩426,931 | ₩431,412 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩426,838 | ₩433,800 | ₩422,957 | ₩432,946 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,103 | ₩424,917 | ₩417,582 | ₩421,970 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,437 | ₩423,784 | ₩414,968 | ₩418,836 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩416,782 | ₩426,264 | ₩416,782 | ₩419,023 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,432 | ₩417,862 | ₩403,992 | ₩417,436 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩410,701 | ₩413,928 | ₩405,699 | ₩405,873 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩407,860 | ₩410,621 | ₩405,619 | ₩409,314 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,102 | ₩417,396 | ₩406,540 | ₩408,073 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩411,901 | ₩416,675 | ₩401,098 | ₩410,407 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,597 | ₩377,826 | ₩369,757 | ₩375,239 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,142 | ₩372,144 | ₩362,129 | ₩369,771 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,703 | ₩367,157 | ₩361,102 | ₩365,396 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩350,753 | ₩362,595 | ₩350,232 | ₩360,875 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩346,992 | ₩349,859 | ₩342,311 | ₩349,139 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩356,754 | ₩356,981 | ₩341,377 | ₩345,445 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,075 | ₩366,276 | ₩356,327 | ₩357,488 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩366,757 | ₩368,197 | ₩356,234 | ₩360,822 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,581 | ₩364,596 | ₩356,874 | ₩363,129 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,278 | ₩374,425 | ₩358,875 | ₩359,475 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,078 | ₩377,559 | ₩366,757 | ₩367,543 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩378,759 | ₩383,494 | ₩373,518 | ₩374,012 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,360 | ₩384,628 | ₩377,519 | ₩379,200 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩383,827 | ₩385,414 | ₩379,880 | ₩383,521 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩378,733 | ₩383,294 | ₩374,812 | ₩380,747 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩370,837 | ₩377,266 | ₩370,504 | ₩376,212 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩379,800 | ₩383,507 | ₩368,477 | ₩369,490 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,599 | ₩381,720 | ₩374,225 | ₩380,427 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,267 | ₩383,534 | ₩371,958 | ₩376,546 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,092 | ₩380,360 | ₩371,638 | ₩380,320 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,214 | ₩388,535 | ₩377,492 | ₩382,067 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩386,828 | ₩388,615 | ₩382,414 | ₩385,121 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,441 | ₩392,549 | ₩383,667 | ₩389,375 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,414 | ₩391,749 | ₩379,240 | ₩385,708 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,307 | ₩393,843 | ₩383,427 | ₩393,336 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,693 | ₩392,269 | ₩378,559 | ₩391,122 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩382,734 | ₩393,776 | ₩380,400 | ₩382,307 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩369,811 | ₩379,746 | ₩369,250 | ₩379,026 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,359 | ₩376,626 | ₩362,489 | ₩365,356 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩384,828 | ₩389,122 | ₩375,652 | ₩376,546 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,294 | ₩387,828 | ₩380,827 | ₩386,761 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩387,948 | ₩387,948 | ₩382,614 | ₩386,668 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩386,761 | ₩386,935 | ₩381,814 | ₩384,361 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,096 | ₩392,403 | ₩384,548 | ₩385,548 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩380,933 | ₩391,376 | ₩379,440 | ₩391,016 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩370,971 | ₩381,840 | ₩367,837 | ₩379,253 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,342 | ₩373,011 | ₩359,821 | ₩371,971 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,117 | ₩372,745 | ₩363,622 | ₩364,383 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,623 | ₩373,665 | ₩364,516 | ₩367,690 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,167 | ₩370,504 | ₩355,300 | ₩368,957 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩365,810 | ₩369,277 | ₩355,140 | ₩358,154 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,105 | ₩379,426 | ₩365,490 | ₩367,983 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,693 | ₩384,214 | ₩371,558 | ₩378,999 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,453 | ₩387,295 | ₩376,466 | ₩380,880 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,562 | ₩390,696 | ₩379,693 | ₩382,667 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,536 | ₩394,230 | ₩385,721 | ₩389,815 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,386 | ₩393,350 | ₩378,386 | ₩392,123 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,056 | ₩399,431 | ₩373,958 | ₩377,026 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,049 | ₩473,169 | ₩463,140 | ₩468,968 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,489 | ₩477,277 | ₩470,769 | ₩475,130 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,020 | ₩473,383 | ₩462,473 | ₩472,742 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩452,684 | ₩464,220 | ₩451,697 | ₩463,780 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,640 | ₩453,298 | ₩435,440 | ₩451,351 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,589 | ₩448,377 | ₩440,681 | ₩441,468 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,043 | ₩452,711 | ₩437,520 | ₩452,057 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,270 | ₩453,591 | ₩445,576 | ₩446,723 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,445 | ₩455,898 | ₩443,909 | ₩445,349 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,338 | ₩456,979 | ₩445,362 | ₩454,125 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,113 | ₩465,527 | ₩456,752 | ₩458,752 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩454,791 | ₩463,980 | ₩454,511 | ₩462,580 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,421 | ₩466,928 | ₩450,830 | ₩455,712 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,580 | ₩470,262 | ₩460,273 | ₩465,407 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,376 | ₩462,700 | ₩445,242 | ₩456,138 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,308 | ₩453,791 | ₩436,774 | ₩448,643 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,202 | ₩444,549 | ₩439,948 | ₩440,254 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩439,748 | ₩448,310 | ₩439,454 | ₩442,989 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,295 | ₩445,776 | ₩437,814 | ₩438,694 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,374 | ₩442,628 | ₩435,120 | ₩442,548 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩433,706 | ₩438,761 | ₩432,279 | ₩436,880 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,106 | ₩437,174 | ₩431,786 | ₩433,173 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,639 | ₩439,841 | ₩428,972 | ₩433,653 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,520 | ₩446,243 | ₩434,867 | ₩436,667 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩438,681 | ₩440,348 | ₩432,866 | ₩437,627 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩444,922 | ₩447,470 | ₩440,748 | ₩442,282 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,005 | ₩454,765 | ₩441,481 | ₩445,709 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩454,765 | ₩460,059 | ₩449,443 | ₩454,911 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,110 | ₩460,086 | ₩449,937 | ₩455,898 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,601 | ₩452,444 | ₩438,454 | ₩449,083 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,439 | ₩438,414 | ₩426,238 | ₩437,934 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩430,986 | ₩435,253 | ₩430,079 | ₩431,572 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,374 | ₩438,908 | ₩430,545 | ₩431,599 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩446,776 | ₩447,723 | ₩438,121 | ₩441,321 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩452,644 | ₩455,125 | ₩438,401 | ₩444,762 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩434,773 | ₩455,325 | ₩433,453 | ₩453,058 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,266 | ₩438,374 | ₩430,505 | ₩432,826 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,320 | ₩440,188 | ₩430,812 | ₩431,052 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,335 | ₩442,855 | ₩438,627 | ₩439,801 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,560 | ₩447,029 | ₩434,626 | ₩439,721 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,265 | ₩437,440 | ₩427,971 | ₩435,147 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩432,813 | ₩434,573 | ₩423,597 | ₩425,504 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩415,982 | ₩431,892 | ₩415,355 | ₩426,731 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,515 | ₩419,769 | ₩413,435 | ₩415,488 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩418,676 | ₩420,103 | ₩406,139 | ₩412,221 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩422,784 | ₩423,437 | ₩411,794 | ₩418,209 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,571 | ₩437,280 | ₩426,011 | ₩427,465 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,040 | ₩437,721 | ₩427,425 | ₩429,252 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,244 | ₩452,151 | ₩441,828 | ₩443,469 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,041 | ₩457,672 | ₩436,213 | ₩452,191 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,172 | ₩437,254 | ₩426,611 | ₩436,707 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩426,758 | ₩432,439 | ₩422,997 | ₩428,878 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,318 | ₩432,839 | ₩418,983 | ₩432,386 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩438,667 | ₩443,269 | ₩428,705 | ₩428,852 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,173 | ₩440,388 | ₩432,399 | ₩437,094 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩436,947 | ₩448,777 | ₩436,374 | ₩441,215 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,284 | ₩454,378 | ₩435,573 | ₩445,162 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,299 | ₩461,820 | ₩449,603 | ₩455,525 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,474 | ₩472,836 | ₩458,246 | ₩459,779 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩485,826 | ₩488,320 | ₩471,956 | ₩473,796 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩507,698 | ₩508,124 | ₩478,290 | ₩490,573 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩484,785 | ₩488,413 | ₩481,985 | ₩488,093 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩481,945 | ₩487,346 | ₩480,158 | ₩483,452 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,223 | ₩483,158 | ₩471,636 | ₩480,718 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,399 | ₩485,452 | ₩477,450 | ₩482,105 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩486,973 | ₩494,855 | ₩482,118 | ₩487,279 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,170 | ₩487,546 | ₩476,797 | ₩486,092 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,115 | ₩477,970 | ₩467,888 | ₩475,583 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,572 | ₩482,785 | ₩472,649 | ₩475,677 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,304 | ₩485,746 | ₩474,583 | ₩481,651 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,383 | ₩483,225 | ₩471,315 | ₩480,024 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,103 | ₩478,997 | ₩471,209 | ₩478,331 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩492,654 | ₩492,654 | ₩470,128 | ₩472,782 | -4.03% | 1314.2만 |
|---|