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 | ₩499,105 | ₩517,231 | ₩497,877 | ₩506,259 | +1.43% | 746.2만 |
| 2026.10.08 | ₩501,027 | ₩502,455 | ₩491,844 | ₩495,114 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,748 | ₩511,838 | ₩496,529 | ₩501,828 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,899 | ₩507,741 | ₩498,785 | ₩502,282 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,956 | ₩506,046 | ₩491,244 | ₩505,298 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,360 | ₩497,423 | ₩486,465 | ₩496,382 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,164 | ₩496,329 | ₩483,969 | ₩487,440 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,427 | ₩500,427 | ₩488,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,949 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,360 | ₩502,642 | ₩495,622 | ₩500,440 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,335 | ₩508,502 | ₩499,933 | ₩504,297 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,788 | ₩506,086 | ₩495,408 | ₩502,642 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,409 | ₩500,894 | ₩491,844 | ₩500,533 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩495,034 | ₩497,330 | ₩488,508 | ₩495,568 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩509,049 | ₩509,049 | ₩497,063 | ₩497,784 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,351 | ₩505,792 | ₩498,945 | ₩503,937 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,907 | ₩505,178 | ₩497,076 | ₩503,056 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,455 | ₩507,861 | ₩499,452 | ₩500,800 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,721 | ₩507,487 | ₩498,691 | ₩500,867 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,932 | ₩512,266 | ₩501,187 | ₩501,761 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,116 | ₩515,816 | ₩506,233 | ₩511,932 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,101 | ₩522,850 | ₩501,721 | ₩505,979 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,549 | ₩532,914 | ₩517,337 | ₩518,245 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,789 | ₩542,604 | ₩504,631 | ₩524,625 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,744 | ₩539,080 | ₩521,128 | ₩535,009 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,951 | ₩536,864 | ₩527,481 | ₩530,071 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,915 | ₩540,775 | ₩527,615 | ₩535,143 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,914 | ₩535,410 | ₩529,230 | ₩533,434 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,317 | ₩533,354 | ₩522,917 | ₩528,950 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,239 | ₩526,534 | ₩517,484 | ₩519,753 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,110 | ₩529,537 | ₩524,091 | ₩524,478 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,710 | ₩533,728 | ₩525,573 | ₩527,281 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,990 | ₩542,230 | ₩528,562 | ₩535,236 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,952 | ₩532,593 | ₩528,042 | ₩529,337 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,929 | ₩533,327 | ₩521,689 | ₩532,233 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,202 | ₩525,426 | ₩515,202 | ₩520,688 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,205 | ₩524,158 | ₩512,306 | ₩513,667 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,640 | ₩529,617 | ₩515,642 | ₩518,686 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,458 | ₩532,273 | ₩525,226 | ₩525,786 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,979 | ₩532,420 | ₩522,449 | ₩528,042 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,219 | ₩538,132 | ₩529,297 | ₩536,197 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,349 | ₩543,658 | ₩532,006 | ₩532,633 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,196 | ₩543,498 | ₩534,555 | ₩541,349 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,900 | ₩548,436 | ₩535,650 | ₩536,811 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,367 | ₩551,333 | ₩544,552 | ₩545,553 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩536,010 | ₩548,089 | ₩534,769 | ₩543,338 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,269 | ₩556,538 | ₩537,091 | ₩539,187 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,146 | ₩555,724 | ₩530,952 | ₩550,906 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,656 | ₩555,244 | ₩542,791 | ₩543,965 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,152 | ₩559,701 | ₩551,666 | ₩554,389 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,252 | ₩564,333 | ₩552,654 | ₩553,108 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,162 | ₩570,379 | ₩548,957 | ₩562,544 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,607 | ₩576,172 | ₩561,050 | ₩561,343 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,489 | ₩574,544 | ₩554,056 | ₩572,315 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,933 | ₩564,426 | ₩550,625 | ₩557,432 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,576 | ₩572,595 | ₩559,141 | ₩561,570 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,621 | ₩574,584 | ₩561,116 | ₩565,334 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,536 | ₩582,365 | ₩573,529 | ₩575,678 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,893 | ₩583,273 | ₩561,250 | ₩582,405 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,259 | ₩575,291 | ₩557,085 | ₩562,651 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,552 | ₩583,900 | ₩567,389 | ₩568,711 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,810 | ₩616,133 | ₩561,076 | ₩565,094 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,902 | ₩566,068 | ₩553,068 | ₩558,607 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,264 | ₩576,799 | ₩562,972 | ₩567,510 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,218 | ₩575,998 | ₩567,963 | ₩572,715 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,159 | ₩577,747 | ₩565,454 | ₩566,749 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩570,072 | ₩579,669 | ₩565,281 | ₩576,172 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,126 | ₩574,957 | ₩565,694 | ₩568,057 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,855 | ₩572,061 | ₩563,425 | ₩571,514 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,241 | ₩566,509 | ₩553,976 | ₩557,900 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,434 | ₩574,197 | ₩561,303 | ₩567,736 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,725 | ₩571,287 | ₩552,214 | ₩569,311 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,213 | ₩564,240 | ₩551,573 | ₩554,750 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,298 | ₩569,525 | ₩554,990 | ₩560,342 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,457 | ₩571,167 | ₩555,457 | ₩571,113 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,764 | ₩557,352 | ₩542,764 | ₩554,616 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,956 | ₩551,813 | ₩533,888 | ₩541,629 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,595 | ₩547,102 | ₩537,679 | ₩546,234 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,744 | ₩546,514 | ₩536,744 | ₩542,804 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,585 | ₩542,163 | ₩532,753 | ₩535,169 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩546,061 | ₩548,783 | ₩532,006 | ₩533,261 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,143 | ₩549,571 | ₩542,617 | ₩544,099 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,831 | ₩552,788 | ₩533,421 | ₩548,623 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,914 | ₩547,088 | ₩540,308 | ₩545,260 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,513 | ₩547,209 | ₩538,039 | ₩541,296 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,907 | ₩555,217 | ₩539,961 | ₩543,845 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,222 | ₩551,239 | ₩543,818 | ₩551,239 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩530,057 | ₩545,513 | ₩527,201 | ₩542,657 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,274 | ₩539,280 | ₩530,151 | ₩533,181 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,541 | ₩535,730 | ₩520,301 | ₩529,176 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,194 | ₩517,151 | ₩502,936 | ₩503,189 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,497 | ₩507,300 | ₩500,146 | ₩504,417 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩502,002 | ₩511,665 | ₩501,748 | ₩507,007 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,239 | ₩514,027 | ₩501,121 | ₩507,607 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,814 | ₩519,553 | ₩508,475 | ₩510,570 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,098 | ₩513,240 | ₩503,310 | ₩512,546 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,202 | ₩515,896 | ₩502,402 | ₩503,003 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,756 | ₩521,262 | ₩508,542 | ₩518,499 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,688 | ₩515,349 | ₩507,914 | ₩510,504 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,940 | ₩525,052 | ₩508,128 | ₩511,598 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,541 | ₩527,201 | ₩517,217 | ₩519,526 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,541 | ₩523,397 | ₩511,865 | ₩522,049 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,280 | ₩530,725 | ₩520,874 | ₩525,679 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,223 | ₩536,424 | ₩528,549 | ₩532,673 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,216 | ₩539,427 | ₩524,545 | ₩535,436 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,998 | ₩530,444 | ₩509,876 | ₩529,070 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,794 | ₩513,614 | ₩501,948 | ₩513,120 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,502 | ₩507,167 | ₩496,502 | ₩507,167 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,362 | ₩493,593 | ₩486,799 | ₩493,499 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,637 | ₩491,911 | ₩478,163 | ₩490,216 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,487 | ₩496,249 | ₩482,915 | ₩485,665 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,911 | ₩494,954 | ₩486,706 | ₩494,847 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,462 | ₩497,717 | ₩489,869 | ₩492,218 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,858 | ₩496,502 | ₩484,503 | ₩494,487 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,508 | ₩494,968 | ₩487,186 | ₩494,834 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,281 | ₩493,353 | ₩474,787 | ₩489,535 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,371 | ₩475,814 | ₩465,751 | ₩473,412 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,814 | ₩478,203 | ₩469,007 | ₩473,719 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,398 | ₩476,295 | ₩467,819 | ₩473,238 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,327 | ₩478,577 | ₩465,951 | ₩471,850 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,170 | ₩477,403 | ₩460,785 | ₩461,826 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,703 | ₩434,318 | ₩427,271 | ₩431,755 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,177 | ₩434,144 | ₩423,293 | ₩433,290 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,437 | ₩425,255 | ₩417,914 | ₩422,305 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,772 | ₩424,121 | ₩415,298 | ₩419,169 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,113 | ₩426,603 | ₩417,113 | ₩419,356 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,754 | ₩418,194 | ₩404,313 | ₩417,767 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩411,027 | ₩414,257 | ₩406,022 | ₩406,195 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,184 | ₩410,947 | ₩405,942 | ₩409,639 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,433 | ₩417,727 | ₩406,863 | ₩408,398 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,228 | ₩417,007 | ₩401,417 | ₩410,733 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,892 | ₩378,126 | ₩370,051 | ₩375,537 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,431 | ₩372,440 | ₩362,417 | ₩370,064 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,994 | ₩367,448 | ₩361,389 | ₩365,687 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩351,031 | ₩362,884 | ₩350,511 | ₩361,162 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,267 | ₩350,137 | ₩342,583 | ₩349,416 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩357,038 | ₩357,265 | ₩341,648 | ₩345,719 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,361 | ₩366,568 | ₩356,610 | ₩357,772 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩367,048 | ₩368,489 | ₩356,517 | ₩361,108 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,866 | ₩364,886 | ₩357,158 | ₩363,418 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,574 | ₩374,723 | ₩359,160 | ₩359,760 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,374 | ₩377,859 | ₩367,048 | ₩367,835 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,060 | ₩383,799 | ₩373,815 | ₩374,309 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,662 | ₩384,933 | ₩377,819 | ₩379,501 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,132 | ₩385,721 | ₩380,182 | ₩383,825 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩379,034 | ₩383,599 | ₩375,110 | ₩381,049 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,132 | ₩377,566 | ₩370,799 | ₩376,511 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,102 | ₩383,812 | ₩368,770 | ₩369,784 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,898 | ₩382,024 | ₩374,522 | ₩380,729 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,572 | ₩383,839 | ₩372,253 | ₩376,845 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,391 | ₩380,662 | ₩371,933 | ₩380,622 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,518 | ₩388,844 | ₩377,792 | ₩382,371 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,136 | ₩388,924 | ₩382,718 | ₩385,427 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,747 | ₩392,861 | ₩383,972 | ₩389,685 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,721 | ₩392,061 | ₩379,541 | ₩386,014 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,613 | ₩394,156 | ₩383,732 | ₩393,649 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,995 | ₩392,581 | ₩378,860 | ₩391,433 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩383,038 | ₩394,089 | ₩380,702 | ₩382,611 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,105 | ₩380,048 | ₩369,544 | ₩379,327 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,658 | ₩376,925 | ₩362,777 | ₩365,647 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,133 | ₩389,431 | ₩375,951 | ₩376,845 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,601 | ₩388,137 | ₩381,129 | ₩387,069 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,257 | ₩388,257 | ₩382,918 | ₩386,975 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,069 | ₩387,242 | ₩382,117 | ₩384,666 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,408 | ₩392,715 | ₩384,853 | ₩385,854 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,236 | ₩391,687 | ₩379,741 | ₩391,327 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,266 | ₩382,144 | ₩368,129 | ₩379,554 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,631 | ₩373,308 | ₩360,107 | ₩372,267 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,411 | ₩373,041 | ₩363,911 | ₩364,672 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,913 | ₩373,962 | ₩364,806 | ₩367,982 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,450 | ₩370,799 | ₩355,583 | ₩369,250 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,100 | ₩369,571 | ₩355,423 | ₩358,439 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,404 | ₩379,728 | ₩365,780 | ₩368,276 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,995 | ₩384,519 | ₩371,853 | ₩379,301 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,757 | ₩387,603 | ₩376,765 | ₩381,183 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,872 | ₩391,006 | ₩379,995 | ₩382,971 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,848 | ₩394,543 | ₩386,028 | ₩390,125 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,687 | ₩393,662 | ₩378,687 | ₩392,434 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,368 | ₩399,749 | ₩374,255 | ₩377,325 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,424 | ₩473,545 | ₩463,508 | ₩469,341 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,865 | ₩477,656 | ₩471,143 | ₩475,507 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,388 | ₩473,759 | ₩462,841 | ₩473,118 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩453,044 | ₩464,589 | ₩452,056 | ₩464,149 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,987 | ₩453,658 | ₩435,786 | ₩451,709 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,944 | ₩448,733 | ₩441,032 | ₩441,819 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,398 | ₩453,071 | ₩437,868 | ₩452,417 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,625 | ₩453,952 | ₩445,930 | ₩447,078 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,807 | ₩456,261 | ₩444,262 | ₩445,703 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,700 | ₩457,342 | ₩445,716 | ₩454,486 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,482 | ₩465,897 | ₩457,115 | ₩459,117 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,153 | ₩464,349 | ₩454,873 | ₩462,948 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,791 | ₩467,299 | ₩451,189 | ₩456,074 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,950 | ₩470,636 | ₩460,639 | ₩465,777 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,732 | ₩463,068 | ₩445,596 | ₩456,501 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,659 | ₩454,152 | ₩437,121 | ₩449,000 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,554 | ₩444,902 | ₩440,297 | ₩440,604 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,097 | ₩448,666 | ₩439,804 | ₩443,341 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,646 | ₩446,130 | ₩438,162 | ₩439,043 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,720 | ₩442,980 | ₩435,466 | ₩442,900 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩434,051 | ₩439,110 | ₩432,623 | ₩437,228 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,449 | ₩437,521 | ₩432,129 | ₩433,517 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,981 | ₩440,191 | ₩429,313 | ₩433,998 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,868 | ₩446,597 | ₩435,212 | ₩437,014 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩439,029 | ₩440,698 | ₩433,210 | ₩437,975 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,276 | ₩447,825 | ₩441,098 | ₩442,633 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,365 | ₩455,126 | ₩441,832 | ₩446,063 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,126 | ₩460,425 | ₩449,801 | ₩455,273 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,468 | ₩460,452 | ₩450,294 | ₩456,261 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,951 | ₩452,804 | ₩438,803 | ₩449,440 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,781 | ₩438,763 | ₩426,577 | ₩438,282 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,328 | ₩435,599 | ₩430,421 | ₩431,915 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,722 | ₩439,256 | ₩430,888 | ₩431,942 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,131 | ₩448,079 | ₩438,469 | ₩441,672 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩453,004 | ₩455,487 | ₩438,749 | ₩445,116 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,119 | ₩455,687 | ₩433,797 | ₩453,418 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,608 | ₩438,722 | ₩430,848 | ₩433,170 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,667 | ₩440,538 | ₩431,155 | ₩431,395 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,687 | ₩443,207 | ₩438,976 | ₩440,151 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,906 | ₩447,385 | ₩434,972 | ₩440,071 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,605 | ₩437,788 | ₩428,312 | ₩435,492 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,157 | ₩434,919 | ₩423,934 | ₩425,842 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,313 | ₩432,236 | ₩415,685 | ₩427,070 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,844 | ₩420,103 | ₩413,763 | ₩415,819 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩419,009 | ₩420,437 | ₩406,462 | ₩412,549 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,120 | ₩423,774 | ₩412,121 | ₩418,541 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,911 | ₩437,628 | ₩426,350 | ₩427,804 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,387 | ₩438,068 | ₩427,764 | ₩429,593 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,603 | ₩452,510 | ₩442,179 | ₩443,821 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,389 | ₩458,036 | ₩436,560 | ₩452,550 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,515 | ₩437,601 | ₩426,950 | ₩437,054 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,097 | ₩432,783 | ₩423,333 | ₩429,219 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,657 | ₩433,183 | ₩419,316 | ₩432,730 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩439,016 | ₩443,621 | ₩429,046 | ₩429,193 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,519 | ₩440,738 | ₩432,743 | ₩437,441 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,294 | ₩449,133 | ₩436,720 | ₩441,565 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,644 | ₩454,739 | ₩435,920 | ₩445,516 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,664 | ₩462,187 | ₩449,961 | ₩455,887 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,842 | ₩473,212 | ₩458,610 | ₩460,145 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,212 | ₩488,708 | ₩472,331 | ₩474,173 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,101 | ₩508,528 | ₩478,671 | ₩490,963 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,171 | ₩488,801 | ₩482,368 | ₩488,481 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,328 | ₩487,733 | ₩480,539 | ₩483,836 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,600 | ₩483,542 | ₩472,010 | ₩481,100 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,785 | ₩485,838 | ₩477,830 | ₩482,488 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,360 | ₩495,248 | ₩482,501 | ₩487,667 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,551 | ₩487,934 | ₩477,176 | ₩486,479 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,487 | ₩478,350 | ₩468,260 | ₩475,961 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,955 | ₩483,169 | ₩473,025 | ₩476,055 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,685 | ₩486,132 | ₩474,960 | ₩482,034 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,759 | ₩483,609 | ₩471,690 | ₩480,406 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,479 | ₩479,378 | ₩471,583 | ₩478,711 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩493,046 | ₩493,046 | ₩470,502 | ₩473,158 | -4.03% | 1314.2만 |
|---|