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 | ₩499,161 | ₩517,289 | ₩497,933 | ₩506,316 | +1.43% | 746.2만 |
| 2026.10.08 | ₩501,084 | ₩502,512 | ₩491,900 | ₩495,170 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,804 | ₩511,896 | ₩496,585 | ₩501,884 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,956 | ₩507,798 | ₩498,841 | ₩502,338 | -0.71% | 503.8만 |
| 2026.10.05 | ₩497,012 | ₩506,103 | ₩491,299 | ₩505,355 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,414 | ₩497,479 | ₩486,520 | ₩496,438 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,219 | ₩496,385 | ₩484,024 | ₩487,495 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,483 | ₩500,483 | ₩488,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,004 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,416 | ₩502,699 | ₩495,677 | ₩500,496 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,392 | ₩508,559 | ₩499,989 | ₩504,354 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,844 | ₩506,143 | ₩495,464 | ₩502,699 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,465 | ₩500,950 | ₩491,900 | ₩500,590 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩495,090 | ₩497,386 | ₩488,562 | ₩495,624 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩509,106 | ₩509,106 | ₩497,119 | ₩497,840 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,407 | ₩505,849 | ₩499,001 | ₩503,994 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,963 | ₩505,235 | ₩497,132 | ₩503,112 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,512 | ₩507,918 | ₩499,508 | ₩500,857 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,778 | ₩507,544 | ₩498,747 | ₩500,923 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,989 | ₩512,323 | ₩501,244 | ₩501,818 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,173 | ₩515,874 | ₩506,289 | ₩511,989 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,160 | ₩522,909 | ₩501,778 | ₩506,036 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,609 | ₩532,974 | ₩517,396 | ₩518,303 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,849 | ₩542,665 | ₩504,688 | ₩524,684 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,803 | ₩539,141 | ₩521,187 | ₩535,069 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩530,010 | ₩536,925 | ₩527,541 | ₩530,130 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,975 | ₩540,836 | ₩527,674 | ₩535,203 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,974 | ₩535,470 | ₩529,289 | ₩533,494 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,376 | ₩533,414 | ₩522,975 | ₩529,009 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,298 | ₩526,593 | ₩517,542 | ₩519,812 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,169 | ₩529,596 | ₩524,150 | ₩524,537 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,770 | ₩533,788 | ₩525,632 | ₩527,340 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩529,049 | ₩542,291 | ₩528,622 | ₩535,296 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩531,011 | ₩532,653 | ₩528,101 | ₩529,396 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,988 | ₩533,387 | ₩521,747 | ₩532,293 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,260 | ₩525,485 | ₩515,260 | ₩520,746 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,263 | ₩524,217 | ₩512,363 | ₩513,725 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,700 | ₩529,676 | ₩515,700 | ₩518,744 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,517 | ₩532,333 | ₩525,285 | ₩525,845 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩532,039 | ₩532,480 | ₩522,508 | ₩528,101 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,278 | ₩538,193 | ₩529,356 | ₩536,257 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,410 | ₩543,719 | ₩532,066 | ₩532,693 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,256 | ₩543,559 | ₩534,615 | ₩541,410 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,962 | ₩548,498 | ₩535,710 | ₩536,871 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,428 | ₩551,395 | ₩544,614 | ₩545,615 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩536,070 | ₩548,151 | ₩534,829 | ₩543,399 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,331 | ₩556,601 | ₩537,152 | ₩539,247 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,206 | ₩555,786 | ₩531,011 | ₩550,968 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,719 | ₩555,306 | ₩542,852 | ₩544,026 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,215 | ₩559,764 | ₩551,728 | ₩554,452 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,315 | ₩564,396 | ₩552,716 | ₩553,170 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,225 | ₩570,443 | ₩549,019 | ₩562,608 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,671 | ₩576,237 | ₩561,113 | ₩561,406 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,552 | ₩574,608 | ₩554,118 | ₩572,379 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,996 | ₩564,490 | ₩550,687 | ₩557,495 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,640 | ₩572,659 | ₩559,204 | ₩561,633 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,685 | ₩574,648 | ₩561,179 | ₩565,398 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,602 | ₩582,430 | ₩573,594 | ₩575,743 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,956 | ₩583,338 | ₩561,313 | ₩582,471 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,323 | ₩575,356 | ₩557,148 | ₩562,714 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,616 | ₩583,966 | ₩567,453 | ₩568,775 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,877 | ₩616,203 | ₩561,139 | ₩565,157 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,965 | ₩566,132 | ₩553,130 | ₩558,670 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,329 | ₩576,864 | ₩563,035 | ₩567,573 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,282 | ₩576,063 | ₩568,027 | ₩572,779 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,223 | ₩577,812 | ₩565,518 | ₩566,812 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩570,136 | ₩579,734 | ₩565,344 | ₩576,237 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,190 | ₩575,022 | ₩565,758 | ₩568,121 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,918 | ₩572,125 | ₩563,489 | ₩571,578 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,304 | ₩566,572 | ₩554,038 | ₩557,962 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,498 | ₩574,261 | ₩561,366 | ₩567,800 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,788 | ₩571,351 | ₩552,276 | ₩569,375 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,276 | ₩564,303 | ₩551,635 | ₩554,812 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,362 | ₩569,589 | ₩555,052 | ₩560,405 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,520 | ₩571,231 | ₩555,520 | ₩571,178 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,825 | ₩557,415 | ₩542,825 | ₩554,679 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩548,018 | ₩551,875 | ₩533,948 | ₩541,690 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,656 | ₩547,163 | ₩537,739 | ₩546,296 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,805 | ₩546,576 | ₩536,805 | ₩542,865 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,646 | ₩542,224 | ₩532,813 | ₩535,229 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩546,122 | ₩548,845 | ₩532,066 | ₩533,321 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,204 | ₩549,633 | ₩542,678 | ₩544,160 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,892 | ₩552,850 | ₩533,481 | ₩548,685 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,975 | ₩547,150 | ₩540,369 | ₩545,321 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,575 | ₩547,270 | ₩538,099 | ₩541,357 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,969 | ₩555,279 | ₩540,022 | ₩543,906 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,283 | ₩551,301 | ₩543,879 | ₩551,301 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩530,117 | ₩545,575 | ₩527,260 | ₩542,718 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,334 | ₩539,341 | ₩530,210 | ₩533,241 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,599 | ₩535,790 | ₩520,359 | ₩529,236 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,251 | ₩517,209 | ₩502,992 | ₩503,246 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,554 | ₩507,357 | ₩500,202 | ₩504,474 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩502,058 | ₩511,722 | ₩501,804 | ₩507,064 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,296 | ₩514,085 | ₩501,177 | ₩507,664 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,872 | ₩519,612 | ₩508,532 | ₩510,628 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,155 | ₩513,298 | ₩503,366 | ₩512,603 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,260 | ₩515,954 | ₩502,458 | ₩503,059 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,814 | ₩521,320 | ₩508,599 | ₩518,557 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,746 | ₩515,407 | ₩507,971 | ₩510,561 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,999 | ₩525,111 | ₩508,185 | ₩511,656 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,599 | ₩527,260 | ₩517,275 | ₩519,585 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,599 | ₩523,456 | ₩511,923 | ₩522,108 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,339 | ₩530,784 | ₩520,933 | ₩525,739 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,283 | ₩536,484 | ₩528,609 | ₩532,733 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,276 | ₩539,488 | ₩524,604 | ₩535,496 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩511,055 | ₩530,504 | ₩509,934 | ₩529,129 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,851 | ₩513,671 | ₩502,005 | ₩513,177 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,558 | ₩507,224 | ₩496,558 | ₩507,224 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,417 | ₩493,648 | ₩486,854 | ₩493,555 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,691 | ₩491,966 | ₩478,217 | ₩490,271 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,543 | ₩496,305 | ₩482,969 | ₩485,719 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,966 | ₩495,010 | ₩486,760 | ₩494,903 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,518 | ₩497,773 | ₩489,924 | ₩492,273 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,913 | ₩496,558 | ₩484,558 | ₩494,543 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,562 | ₩495,023 | ₩487,241 | ₩494,890 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,335 | ₩493,408 | ₩474,840 | ₩489,590 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,424 | ₩475,868 | ₩465,803 | ₩473,465 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,868 | ₩478,257 | ₩469,060 | ₩473,772 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,452 | ₩476,348 | ₩467,872 | ₩473,292 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,379 | ₩478,631 | ₩466,003 | ₩471,903 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,222 | ₩477,456 | ₩460,837 | ₩461,878 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,752 | ₩434,367 | ₩427,319 | ₩431,804 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,225 | ₩434,193 | ₩423,341 | ₩433,339 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,484 | ₩425,303 | ₩417,961 | ₩422,353 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,819 | ₩424,168 | ₩415,345 | ₩419,216 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,160 | ₩426,651 | ₩417,160 | ₩419,403 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,799 | ₩418,241 | ₩404,359 | ₩417,814 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩411,073 | ₩414,304 | ₩406,067 | ₩406,241 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,230 | ₩410,993 | ₩405,987 | ₩409,685 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,479 | ₩417,774 | ₩406,908 | ₩408,444 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,275 | ₩417,053 | ₩401,462 | ₩410,780 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,934 | ₩378,169 | ₩370,093 | ₩375,579 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,472 | ₩372,482 | ₩362,457 | ₩370,106 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩366,035 | ₩367,490 | ₩361,429 | ₩365,728 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩351,071 | ₩362,924 | ₩350,550 | ₩361,202 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,306 | ₩350,176 | ₩342,621 | ₩349,456 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩357,078 | ₩357,305 | ₩341,687 | ₩345,758 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,402 | ₩366,609 | ₩356,651 | ₩357,812 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩367,089 | ₩368,531 | ₩356,557 | ₩361,149 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,906 | ₩364,927 | ₩357,198 | ₩363,458 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,616 | ₩374,765 | ₩359,200 | ₩359,801 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,415 | ₩377,902 | ₩367,089 | ₩367,877 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,103 | ₩383,842 | ₩373,857 | ₩374,351 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,705 | ₩384,976 | ₩377,862 | ₩379,544 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,176 | ₩385,764 | ₩380,224 | ₩383,869 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩379,076 | ₩383,642 | ₩375,152 | ₩381,092 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,174 | ₩377,608 | ₩370,840 | ₩376,553 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,144 | ₩383,855 | ₩368,811 | ₩369,826 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,941 | ₩382,066 | ₩374,565 | ₩380,772 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,615 | ₩383,882 | ₩372,295 | ₩376,887 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,433 | ₩380,705 | ₩371,975 | ₩380,665 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,562 | ₩388,888 | ₩377,835 | ₩382,414 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,179 | ₩388,968 | ₩382,761 | ₩385,470 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,791 | ₩392,906 | ₩384,015 | ₩389,729 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,764 | ₩392,105 | ₩379,584 | ₩386,058 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,656 | ₩394,200 | ₩383,775 | ₩393,693 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩380,038 | ₩392,625 | ₩378,903 | ₩391,477 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩383,081 | ₩394,134 | ₩380,745 | ₩382,654 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,146 | ₩380,091 | ₩369,585 | ₩379,370 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,700 | ₩376,967 | ₩362,818 | ₩365,688 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,177 | ₩389,475 | ₩375,993 | ₩376,887 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,644 | ₩388,180 | ₩381,172 | ₩387,112 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,300 | ₩388,300 | ₩382,961 | ₩387,019 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,112 | ₩387,286 | ₩382,160 | ₩384,710 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,452 | ₩392,759 | ₩384,896 | ₩385,898 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,279 | ₩391,731 | ₩379,784 | ₩391,371 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,307 | ₩382,187 | ₩368,170 | ₩379,597 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,672 | ₩373,350 | ₩360,148 | ₩372,309 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,453 | ₩373,083 | ₩363,952 | ₩364,713 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,955 | ₩374,004 | ₩364,847 | ₩368,024 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,490 | ₩370,840 | ₩355,623 | ₩369,292 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,142 | ₩369,612 | ₩355,463 | ₩358,479 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,447 | ₩379,771 | ₩365,821 | ₩368,317 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩380,038 | ₩384,563 | ₩371,895 | ₩379,343 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,800 | ₩387,646 | ₩376,807 | ₩381,226 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,916 | ₩391,050 | ₩380,038 | ₩383,014 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,892 | ₩394,588 | ₩386,071 | ₩390,169 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,729 | ₩393,707 | ₩378,729 | ₩392,478 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,412 | ₩399,794 | ₩374,298 | ₩377,368 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,477 | ₩473,599 | ₩463,560 | ₩469,394 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,918 | ₩477,710 | ₩471,196 | ₩475,561 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,440 | ₩473,812 | ₩462,893 | ₩473,171 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩453,095 | ₩464,642 | ₩452,107 | ₩464,201 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩437,036 | ₩453,709 | ₩435,835 | ₩451,760 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,995 | ₩448,783 | ₩441,081 | ₩441,869 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,448 | ₩453,122 | ₩437,917 | ₩452,468 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,675 | ₩454,003 | ₩445,980 | ₩447,128 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,858 | ₩456,312 | ₩444,311 | ₩445,753 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,751 | ₩457,393 | ₩445,766 | ₩454,537 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,534 | ₩465,950 | ₩457,166 | ₩459,169 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,204 | ₩464,401 | ₩454,924 | ₩463,000 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,843 | ₩467,351 | ₩451,239 | ₩456,125 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩465,002 | ₩470,688 | ₩460,690 | ₩465,830 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,782 | ₩463,120 | ₩445,646 | ₩456,552 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,708 | ₩454,203 | ₩437,170 | ₩449,050 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,604 | ₩444,952 | ₩440,347 | ₩440,654 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,147 | ₩448,717 | ₩439,853 | ₩443,390 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,695 | ₩446,180 | ₩438,211 | ₩439,092 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,769 | ₩443,030 | ₩435,515 | ₩442,950 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩434,100 | ₩439,159 | ₩432,671 | ₩437,277 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,498 | ₩437,570 | ₩432,178 | ₩433,566 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩431,030 | ₩440,240 | ₩429,361 | ₩434,046 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,917 | ₩446,648 | ₩435,261 | ₩437,063 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩439,079 | ₩440,747 | ₩433,259 | ₩438,024 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,326 | ₩447,876 | ₩441,148 | ₩442,683 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,416 | ₩455,177 | ₩441,882 | ₩446,114 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,177 | ₩460,477 | ₩449,851 | ₩455,324 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,519 | ₩460,503 | ₩450,345 | ₩456,312 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩441,001 | ₩452,855 | ₩438,852 | ₩449,491 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,829 | ₩438,812 | ₩426,624 | ₩438,331 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,377 | ₩435,648 | ₩430,469 | ₩431,964 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,772 | ₩439,306 | ₩430,936 | ₩431,991 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,181 | ₩448,129 | ₩438,518 | ₩441,722 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩453,055 | ₩455,538 | ₩438,798 | ₩445,166 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,168 | ₩455,738 | ₩433,846 | ₩453,469 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,657 | ₩438,772 | ₩430,896 | ₩433,219 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,716 | ₩440,587 | ₩431,203 | ₩431,443 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,736 | ₩443,257 | ₩439,025 | ₩440,200 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,955 | ₩447,435 | ₩435,021 | ₩440,120 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,653 | ₩437,837 | ₩428,360 | ₩435,541 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,205 | ₩434,967 | ₩423,981 | ₩425,890 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,359 | ₩432,284 | ₩415,732 | ₩427,118 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,891 | ₩420,150 | ₩413,810 | ₩415,865 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩419,056 | ₩420,484 | ₩406,508 | ₩412,595 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,167 | ₩423,821 | ₩412,168 | ₩418,589 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,959 | ₩437,677 | ₩426,398 | ₩427,853 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,436 | ₩438,118 | ₩427,812 | ₩429,641 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,653 | ₩452,561 | ₩442,229 | ₩443,871 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,438 | ₩458,087 | ₩436,609 | ₩452,601 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,563 | ₩437,650 | ₩426,998 | ₩437,103 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,145 | ₩432,832 | ₩423,381 | ₩429,267 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,705 | ₩433,232 | ₩419,363 | ₩432,778 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩439,065 | ₩443,671 | ₩429,094 | ₩429,241 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,568 | ₩440,787 | ₩432,792 | ₩437,490 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,343 | ₩449,184 | ₩436,769 | ₩441,615 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,694 | ₩454,790 | ₩435,969 | ₩445,566 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,716 | ₩462,239 | ₩450,011 | ₩455,938 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,894 | ₩473,265 | ₩458,661 | ₩460,196 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,266 | ₩488,763 | ₩472,384 | ₩474,226 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,158 | ₩508,585 | ₩478,724 | ₩491,019 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,225 | ₩488,856 | ₩482,422 | ₩488,536 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,382 | ₩487,788 | ₩480,593 | ₩483,890 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,653 | ₩483,597 | ₩472,063 | ₩481,154 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,839 | ₩485,893 | ₩477,883 | ₩482,542 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,414 | ₩495,303 | ₩482,556 | ₩487,721 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,604 | ₩487,988 | ₩477,229 | ₩486,533 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,539 | ₩478,404 | ₩468,312 | ₩476,015 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩483,009 | ₩483,223 | ₩473,078 | ₩476,108 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,739 | ₩486,186 | ₩475,013 | ₩482,088 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,812 | ₩483,663 | ₩471,743 | ₩480,460 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,532 | ₩479,432 | ₩471,636 | ₩478,764 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩493,101 | ₩493,101 | ₩470,555 | ₩473,211 | -4.03% | 1314.2만 |
|---|