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 | ₩499,225 | ₩517,355 | ₩497,997 | ₩506,381 | +1.43% | 746.2만 |
| 2026.10.08 | ₩501,147 | ₩502,576 | ₩491,962 | ₩495,233 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,868 | ₩511,961 | ₩496,648 | ₩501,948 | +0.02% | 562.9만 |
| 2026.10.06 | ₩506,020 | ₩507,863 | ₩498,904 | ₩502,402 | -0.71% | 503.8만 |
| 2026.10.05 | ₩497,075 | ₩506,167 | ₩491,361 | ₩505,419 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,477 | ₩497,543 | ₩486,582 | ₩496,501 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,281 | ₩496,448 | ₩484,086 | ₩487,557 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,547 | ₩500,547 | ₩488,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,066 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,480 | ₩502,763 | ₩495,740 | ₩500,560 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,456 | ₩508,624 | ₩500,053 | ₩504,418 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,908 | ₩506,207 | ₩495,527 | ₩502,763 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,528 | ₩501,014 | ₩491,962 | ₩500,653 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩495,153 | ₩497,449 | ₩488,625 | ₩495,687 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩509,171 | ₩509,171 | ₩497,182 | ₩497,903 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,472 | ₩505,913 | ₩499,065 | ₩504,058 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩501,027 | ₩505,299 | ₩497,196 | ₩503,177 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,576 | ₩507,983 | ₩499,572 | ₩500,920 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,842 | ₩507,609 | ₩498,811 | ₩500,987 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩512,055 | ₩512,388 | ₩501,308 | ₩501,882 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,238 | ₩515,940 | ₩506,354 | ₩512,055 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,226 | ₩522,975 | ₩501,842 | ₩506,100 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,676 | ₩533,041 | ₩517,462 | ₩518,369 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,918 | ₩542,734 | ₩504,752 | ₩524,751 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,870 | ₩539,209 | ₩521,253 | ₩535,137 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩530,078 | ₩536,993 | ₩527,608 | ₩530,198 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩534,043 | ₩540,905 | ₩527,741 | ₩535,271 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩533,041 | ₩535,538 | ₩529,357 | ₩533,562 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,442 | ₩533,482 | ₩523,042 | ₩529,076 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,365 | ₩526,660 | ₩517,608 | ₩519,878 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,237 | ₩529,664 | ₩524,217 | ₩524,604 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,837 | ₩533,856 | ₩525,699 | ₩527,408 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩529,116 | ₩542,360 | ₩528,689 | ₩535,364 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩531,079 | ₩532,721 | ₩528,169 | ₩529,464 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩522,054 | ₩533,455 | ₩521,814 | ₩532,361 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,325 | ₩525,552 | ₩515,325 | ₩520,812 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,329 | ₩524,284 | ₩512,428 | ₩513,790 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,767 | ₩529,744 | ₩515,766 | ₩518,810 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,585 | ₩532,401 | ₩525,352 | ₩525,912 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩532,107 | ₩532,547 | ₩522,575 | ₩528,169 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,346 | ₩538,261 | ₩529,423 | ₩536,326 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,479 | ₩543,789 | ₩532,134 | ₩532,761 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,324 | ₩543,628 | ₩534,684 | ₩541,479 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩546,031 | ₩548,568 | ₩535,778 | ₩536,940 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,497 | ₩551,465 | ₩544,683 | ₩545,684 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩536,139 | ₩548,221 | ₩534,897 | ₩543,468 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,402 | ₩556,672 | ₩537,220 | ₩539,316 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,275 | ₩555,857 | ₩531,079 | ₩551,038 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,789 | ₩555,377 | ₩542,921 | ₩544,096 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,286 | ₩559,836 | ₩551,799 | ₩554,522 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,387 | ₩564,468 | ₩552,787 | ₩553,241 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,295 | ₩570,516 | ₩549,089 | ₩562,679 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,744 | ₩576,310 | ₩561,184 | ₩561,478 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,623 | ₩574,681 | ₩554,188 | ₩572,452 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩564,068 | ₩564,562 | ₩550,757 | ₩557,566 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,712 | ₩572,732 | ₩559,275 | ₩561,705 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,758 | ₩574,721 | ₩561,251 | ₩565,470 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,676 | ₩582,505 | ₩573,667 | ₩575,816 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩564,028 | ₩583,412 | ₩561,384 | ₩582,545 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,396 | ₩575,429 | ₩557,219 | ₩562,786 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,688 | ₩584,040 | ₩567,526 | ₩568,847 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,954 | ₩616,281 | ₩561,211 | ₩565,229 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩560,036 | ₩566,204 | ₩553,201 | ₩558,741 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,402 | ₩576,938 | ₩563,107 | ₩567,646 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,355 | ₩576,136 | ₩568,100 | ₩572,852 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,297 | ₩577,885 | ₩565,590 | ₩566,885 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩570,209 | ₩579,808 | ₩565,416 | ₩576,310 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,262 | ₩575,095 | ₩565,830 | ₩568,193 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,990 | ₩572,198 | ₩563,560 | ₩571,651 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,376 | ₩566,644 | ₩554,108 | ₩558,033 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,571 | ₩574,334 | ₩561,438 | ₩567,873 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,859 | ₩571,424 | ₩552,346 | ₩569,448 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,348 | ₩564,375 | ₩551,705 | ₩554,883 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,435 | ₩569,662 | ₩555,123 | ₩560,477 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,590 | ₩571,304 | ₩555,590 | ₩571,250 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,894 | ₩557,486 | ₩542,894 | ₩554,749 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩548,087 | ₩551,946 | ₩534,016 | ₩541,759 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,726 | ₩547,233 | ₩537,808 | ₩546,365 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,873 | ₩546,645 | ₩536,873 | ₩542,934 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,714 | ₩542,293 | ₩532,881 | ₩535,298 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩546,192 | ₩548,915 | ₩532,134 | ₩533,389 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,274 | ₩549,703 | ₩542,747 | ₩544,229 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,961 | ₩552,920 | ₩533,549 | ₩548,755 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩546,045 | ₩547,220 | ₩540,438 | ₩545,391 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,644 | ₩547,340 | ₩538,168 | ₩541,425 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩552,039 | ₩555,350 | ₩540,090 | ₩543,975 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,353 | ₩551,372 | ₩543,949 | ₩551,372 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩530,184 | ₩545,644 | ₩527,327 | ₩542,787 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,402 | ₩539,410 | ₩530,278 | ₩533,308 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,666 | ₩535,858 | ₩520,425 | ₩529,303 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,315 | ₩517,275 | ₩503,056 | ₩503,310 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,618 | ₩507,422 | ₩500,266 | ₩504,538 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩502,122 | ₩511,788 | ₩501,868 | ₩507,128 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,362 | ₩514,151 | ₩501,241 | ₩507,729 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,937 | ₩519,678 | ₩508,597 | ₩510,693 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,219 | ₩513,363 | ₩503,430 | ₩512,669 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,325 | ₩516,020 | ₩502,522 | ₩503,123 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,878 | ₩521,387 | ₩508,664 | ₩518,623 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,810 | ₩515,472 | ₩508,036 | ₩510,626 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩520,065 | ₩525,178 | ₩508,250 | ₩511,721 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,666 | ₩527,327 | ₩517,341 | ₩519,651 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,666 | ₩523,523 | ₩511,988 | ₩522,174 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,406 | ₩530,852 | ₩520,999 | ₩525,806 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,351 | ₩536,553 | ₩528,676 | ₩532,801 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,343 | ₩539,556 | ₩524,671 | ₩535,565 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩511,120 | ₩530,572 | ₩509,999 | ₩529,197 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,916 | ₩513,737 | ₩502,069 | ₩513,243 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,622 | ₩507,289 | ₩496,622 | ₩507,289 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,479 | ₩493,711 | ₩486,916 | ₩493,618 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,753 | ₩492,029 | ₩478,278 | ₩490,333 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,606 | ₩496,368 | ₩483,031 | ₩485,781 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩492,029 | ₩495,073 | ₩486,822 | ₩494,966 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,581 | ₩497,836 | ₩489,986 | ₩492,336 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,976 | ₩496,622 | ₩484,620 | ₩494,606 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,625 | ₩495,086 | ₩487,303 | ₩494,953 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,396 | ₩493,471 | ₩474,900 | ₩489,653 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,484 | ₩475,928 | ₩465,862 | ₩473,525 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,928 | ₩478,318 | ₩469,120 | ₩473,832 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,512 | ₩476,409 | ₩467,932 | ₩473,352 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,439 | ₩478,692 | ₩466,062 | ₩471,963 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,282 | ₩477,517 | ₩460,896 | ₩461,937 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,807 | ₩434,422 | ₩427,373 | ₩431,859 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,280 | ₩434,248 | ₩423,395 | ₩433,394 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,538 | ₩425,357 | ₩418,014 | ₩422,407 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,873 | ₩424,222 | ₩415,398 | ₩419,269 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,213 | ₩426,705 | ₩417,213 | ₩419,456 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,851 | ₩418,295 | ₩404,410 | ₩417,868 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩411,126 | ₩414,356 | ₩406,119 | ₩406,293 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,282 | ₩411,045 | ₩406,039 | ₩409,737 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,532 | ₩417,827 | ₩406,960 | ₩408,496 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,327 | ₩417,107 | ₩401,513 | ₩410,832 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,981 | ₩378,217 | ₩370,140 | ₩375,627 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,518 | ₩372,530 | ₩362,503 | ₩370,153 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩366,081 | ₩367,536 | ₩361,475 | ₩365,774 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩351,116 | ₩362,971 | ₩350,595 | ₩361,248 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,351 | ₩350,221 | ₩342,665 | ₩349,500 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩357,123 | ₩357,350 | ₩341,730 | ₩345,802 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,447 | ₩366,655 | ₩356,696 | ₩357,857 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩367,136 | ₩368,578 | ₩356,603 | ₩361,195 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,952 | ₩364,973 | ₩357,243 | ₩363,505 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,663 | ₩374,812 | ₩359,246 | ₩359,847 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,463 | ₩377,950 | ₩367,136 | ₩367,924 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,151 | ₩383,891 | ₩373,905 | ₩374,399 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,753 | ₩385,026 | ₩377,910 | ₩379,592 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,224 | ₩385,813 | ₩380,273 | ₩383,917 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩379,125 | ₩383,690 | ₩375,200 | ₩381,141 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,221 | ₩377,656 | ₩370,887 | ₩376,601 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,193 | ₩383,904 | ₩368,858 | ₩369,873 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,989 | ₩382,115 | ₩374,612 | ₩380,820 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,664 | ₩383,931 | ₩372,343 | ₩376,935 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,481 | ₩380,753 | ₩372,022 | ₩380,713 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,610 | ₩388,937 | ₩377,883 | ₩382,462 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,228 | ₩389,017 | ₩382,809 | ₩385,519 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,840 | ₩392,956 | ₩384,064 | ₩389,778 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,813 | ₩392,155 | ₩379,632 | ₩386,107 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,705 | ₩394,251 | ₩383,824 | ₩393,743 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩380,086 | ₩392,675 | ₩378,951 | ₩391,527 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩383,130 | ₩394,184 | ₩380,793 | ₩382,703 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,193 | ₩380,139 | ₩369,633 | ₩379,418 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,748 | ₩377,015 | ₩362,864 | ₩365,734 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,226 | ₩389,525 | ₩376,041 | ₩376,935 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,693 | ₩388,230 | ₩381,221 | ₩387,162 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,350 | ₩388,350 | ₩383,010 | ₩387,068 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,162 | ₩387,335 | ₩382,209 | ₩384,759 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,502 | ₩392,809 | ₩384,945 | ₩385,947 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,327 | ₩391,781 | ₩379,832 | ₩391,420 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,355 | ₩382,235 | ₩368,217 | ₩379,645 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,718 | ₩373,397 | ₩360,194 | ₩372,356 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,500 | ₩373,130 | ₩363,999 | ₩364,760 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩366,001 | ₩374,051 | ₩364,893 | ₩368,071 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,536 | ₩370,887 | ₩355,668 | ₩369,339 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,188 | ₩369,659 | ₩355,508 | ₩358,525 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,495 | ₩379,819 | ₩365,868 | ₩368,364 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩380,086 | ₩384,612 | ₩371,942 | ₩379,392 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,848 | ₩387,696 | ₩376,855 | ₩381,274 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,965 | ₩391,100 | ₩380,086 | ₩383,063 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,942 | ₩394,638 | ₩386,120 | ₩390,219 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,778 | ₩393,757 | ₩378,778 | ₩392,528 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,462 | ₩399,844 | ₩374,345 | ₩377,416 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,537 | ₩473,659 | ₩463,619 | ₩469,453 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,978 | ₩477,771 | ₩471,256 | ₩475,621 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,499 | ₩473,872 | ₩462,952 | ₩473,232 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩453,153 | ₩464,701 | ₩452,165 | ₩464,260 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩437,092 | ₩453,767 | ₩435,891 | ₩451,818 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩447,051 | ₩448,840 | ₩441,137 | ₩441,925 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,505 | ₩453,179 | ₩437,973 | ₩452,525 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,732 | ₩454,060 | ₩446,037 | ₩447,185 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,916 | ₩456,370 | ₩444,368 | ₩445,810 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,809 | ₩457,451 | ₩445,823 | ₩454,594 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,593 | ₩466,009 | ₩457,225 | ₩459,227 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,262 | ₩464,460 | ₩454,982 | ₩463,059 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,902 | ₩467,411 | ₩451,297 | ₩456,183 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩465,061 | ₩470,748 | ₩460,749 | ₩465,889 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,839 | ₩463,179 | ₩445,703 | ₩456,610 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,765 | ₩454,261 | ₩437,226 | ₩449,107 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,661 | ₩445,009 | ₩440,403 | ₩440,710 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,203 | ₩448,774 | ₩439,909 | ₩443,447 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,751 | ₩446,237 | ₩438,267 | ₩439,148 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,825 | ₩443,086 | ₩435,570 | ₩443,006 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩434,155 | ₩439,215 | ₩432,727 | ₩437,332 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,553 | ₩437,626 | ₩432,233 | ₩433,621 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩431,084 | ₩440,296 | ₩429,416 | ₩434,102 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,973 | ₩446,704 | ₩435,317 | ₩437,119 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩439,135 | ₩440,803 | ₩433,314 | ₩438,080 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,383 | ₩447,933 | ₩441,204 | ₩442,739 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,474 | ₩455,235 | ₩441,938 | ₩446,170 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,235 | ₩460,535 | ₩449,908 | ₩455,382 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,576 | ₩460,562 | ₩450,402 | ₩456,370 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩441,057 | ₩452,912 | ₩438,908 | ₩449,548 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,884 | ₩438,868 | ₩426,679 | ₩438,387 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,432 | ₩435,704 | ₩430,524 | ₩432,019 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,828 | ₩439,362 | ₩430,991 | ₩432,046 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,238 | ₩448,186 | ₩438,574 | ₩441,778 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩453,113 | ₩455,596 | ₩438,854 | ₩445,222 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,223 | ₩455,796 | ₩433,901 | ₩453,526 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,712 | ₩438,828 | ₩430,951 | ₩433,274 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,772 | ₩440,643 | ₩431,258 | ₩431,498 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,793 | ₩443,313 | ₩439,081 | ₩440,256 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩436,011 | ₩447,492 | ₩435,076 | ₩440,176 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,708 | ₩437,893 | ₩428,414 | ₩435,597 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,261 | ₩435,023 | ₩424,035 | ₩425,944 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,412 | ₩432,339 | ₩415,785 | ₩427,173 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,944 | ₩420,204 | ₩413,862 | ₩415,918 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩419,109 | ₩420,538 | ₩406,560 | ₩412,648 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,221 | ₩423,875 | ₩412,220 | ₩418,642 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩428,014 | ₩437,733 | ₩426,452 | ₩427,907 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,491 | ₩438,173 | ₩427,867 | ₩429,696 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,711 | ₩452,619 | ₩442,285 | ₩443,927 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,494 | ₩458,146 | ₩436,665 | ₩452,659 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,618 | ₩437,706 | ₩427,053 | ₩437,159 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,199 | ₩432,887 | ₩423,435 | ₩429,322 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,759 | ₩433,287 | ₩419,416 | ₩432,833 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩439,121 | ₩443,727 | ₩429,149 | ₩429,295 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,624 | ₩440,844 | ₩432,847 | ₩437,546 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,399 | ₩449,241 | ₩436,825 | ₩441,671 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,752 | ₩454,848 | ₩436,024 | ₩445,623 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,774 | ₩462,298 | ₩450,069 | ₩455,996 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,953 | ₩473,325 | ₩458,720 | ₩460,255 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,328 | ₩488,825 | ₩472,444 | ₩474,286 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,223 | ₩508,650 | ₩478,785 | ₩491,081 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,287 | ₩488,918 | ₩482,483 | ₩488,598 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,443 | ₩487,850 | ₩480,654 | ₩483,952 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,714 | ₩483,658 | ₩472,124 | ₩481,215 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,901 | ₩485,955 | ₩477,944 | ₩482,604 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,477 | ₩495,367 | ₩482,617 | ₩487,784 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,665 | ₩488,051 | ₩477,290 | ₩486,595 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,599 | ₩478,465 | ₩468,372 | ₩476,075 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩483,071 | ₩483,284 | ₩473,138 | ₩476,169 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,800 | ₩486,248 | ₩475,074 | ₩482,150 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,872 | ₩483,725 | ₩471,803 | ₩480,521 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,592 | ₩479,493 | ₩471,696 | ₩478,825 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩493,164 | ₩493,164 | ₩470,615 | ₩473,272 | -4.03% | 1314.2만 |
|---|