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 | ₩498,892 | ₩517,010 | ₩497,665 | ₩506,043 | +1.43% | 746.2만 |
| 2026.10.08 | ₩500,813 | ₩502,241 | ₩491,634 | ₩494,903 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,534 | ₩511,620 | ₩496,317 | ₩501,614 | +0.02% | 562.9만 |
| 2026.10.06 | ₩505,683 | ₩507,524 | ₩498,572 | ₩502,067 | -0.71% | 503.8만 |
| 2026.10.05 | ₩496,744 | ₩505,830 | ₩491,034 | ₩505,082 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,152 | ₩497,211 | ₩486,258 | ₩496,170 | +1.85% | 330.7만 |
| 2026.10.01 | ₩490,954 | ₩496,117 | ₩483,763 | ₩487,232 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,213 | ₩500,213 | ₩487,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,740 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,146 | ₩502,428 | ₩495,410 | ₩500,226 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,121 | ₩508,284 | ₩499,719 | ₩504,082 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,574 | ₩505,870 | ₩495,196 | ₩502,428 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,197 | ₩500,680 | ₩491,634 | ₩500,320 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩494,823 | ₩497,118 | ₩488,299 | ₩495,357 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩508,831 | ₩508,831 | ₩496,851 | ₩497,571 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,135 | ₩505,576 | ₩498,732 | ₩503,722 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩500,693 | ₩504,962 | ₩496,864 | ₩502,841 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,241 | ₩507,644 | ₩499,239 | ₩500,586 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,507 | ₩507,271 | ₩498,478 | ₩500,653 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩511,713 | ₩512,047 | ₩500,973 | ₩501,547 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩508,898 | ₩515,596 | ₩506,016 | ₩511,713 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩520,879 | ₩522,627 | ₩501,507 | ₩505,763 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,323 | ₩532,686 | ₩517,117 | ₩518,024 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,558 | ₩542,372 | ₩504,415 | ₩524,401 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,520 | ₩538,850 | ₩520,906 | ₩534,781 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩529,724 | ₩536,635 | ₩527,256 | ₩529,844 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩533,687 | ₩540,544 | ₩527,389 | ₩534,914 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩532,686 | ₩535,181 | ₩529,004 | ₩533,206 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,094 | ₩533,126 | ₩522,693 | ₩528,724 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,015 | ₩526,309 | ₩517,263 | ₩519,531 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩528,884 | ₩529,311 | ₩523,867 | ₩524,254 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,484 | ₩533,500 | ₩525,348 | ₩527,056 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩528,764 | ₩541,998 | ₩528,337 | ₩535,008 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩530,725 | ₩532,366 | ₩527,816 | ₩529,111 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩521,706 | ₩533,100 | ₩521,466 | ₩532,006 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩514,982 | ₩525,201 | ₩514,982 | ₩520,465 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩517,984 | ₩523,934 | ₩512,087 | ₩513,448 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,416 | ₩529,391 | ₩515,422 | ₩518,464 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,231 | ₩532,046 | ₩525,001 | ₩525,562 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩531,752 | ₩532,192 | ₩522,226 | ₩527,816 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩530,992 | ₩537,903 | ₩529,071 | ₩535,968 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,118 | ₩543,426 | ₩531,779 | ₩532,406 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩534,967 | ₩543,266 | ₩534,327 | ₩541,118 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩545,667 | ₩548,202 | ₩535,421 | ₩536,582 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,134 | ₩551,097 | ₩544,320 | ₩545,320 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩535,781 | ₩547,855 | ₩534,541 | ₩543,106 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,032 | ₩556,301 | ₩536,862 | ₩538,957 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩537,916 | ₩555,487 | ₩530,725 | ₩550,670 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,419 | ₩555,006 | ₩542,559 | ₩543,733 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩556,914 | ₩559,462 | ₩551,431 | ₩554,153 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,011 | ₩564,092 | ₩552,418 | ₩552,872 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩553,926 | ₩570,136 | ₩548,723 | ₩562,304 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,363 | ₩575,926 | ₩560,810 | ₩561,103 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,250 | ₩574,298 | ₩553,819 | ₩572,070 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩563,692 | ₩564,185 | ₩550,390 | ₩557,194 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,334 | ₩572,350 | ₩558,902 | ₩561,330 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,376 | ₩574,338 | ₩560,877 | ₩565,093 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,289 | ₩582,116 | ₩573,284 | ₩575,432 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩563,652 | ₩583,024 | ₩561,010 | ₩582,156 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,016 | ₩575,045 | ₩556,848 | ₩562,411 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,308 | ₩583,651 | ₩567,147 | ₩568,468 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,554 | ₩615,870 | ₩560,837 | ₩564,852 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩559,663 | ₩565,826 | ₩552,832 | ₩558,368 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,019 | ₩576,553 | ₩562,731 | ₩567,267 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩568,975 | ₩575,752 | ₩567,721 | ₩572,470 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩575,913 | ₩577,500 | ₩565,213 | ₩566,507 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩569,829 | ₩579,421 | ₩565,039 | ₩575,926 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩569,882 | ₩574,712 | ₩565,453 | ₩567,814 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,613 | ₩571,817 | ₩563,185 | ₩571,270 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩564,999 | ₩566,267 | ₩553,739 | ₩557,661 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,190 | ₩573,951 | ₩561,063 | ₩567,494 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,487 | ₩571,043 | ₩551,978 | ₩569,068 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩563,972 | ₩563,999 | ₩551,337 | ₩554,513 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,055 | ₩569,282 | ₩554,753 | ₩560,103 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,220 | ₩570,923 | ₩555,220 | ₩570,869 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,532 | ₩557,114 | ₩542,532 | ₩554,379 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩547,722 | ₩551,578 | ₩533,660 | ₩541,398 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,361 | ₩546,868 | ₩537,449 | ₩546,001 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,515 | ₩546,281 | ₩536,515 | ₩542,572 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,356 | ₩541,932 | ₩532,526 | ₩534,941 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩545,827 | ₩548,549 | ₩531,779 | ₩533,033 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩547,909 | ₩549,336 | ₩542,385 | ₩543,866 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,599 | ₩552,552 | ₩533,193 | ₩548,389 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩545,681 | ₩546,855 | ₩540,077 | ₩545,027 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,280 | ₩546,975 | ₩537,809 | ₩541,065 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩551,671 | ₩554,980 | ₩539,730 | ₩543,613 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩546,988 | ₩551,004 | ₩543,586 | ₩551,004 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩529,831 | ₩545,280 | ₩526,976 | ₩542,425 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,046 | ₩539,050 | ₩529,924 | ₩532,953 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,319 | ₩535,501 | ₩520,078 | ₩528,950 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩506,977 | ₩516,930 | ₩502,721 | ₩502,975 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,282 | ₩507,084 | ₩499,933 | ₩504,202 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩501,787 | ₩511,446 | ₩501,534 | ₩506,790 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,020 | ₩513,808 | ₩500,907 | ₩507,391 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,594 | ₩519,331 | ₩508,258 | ₩510,352 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩504,882 | ₩513,021 | ₩503,095 | ₩512,327 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩514,982 | ₩515,676 | ₩502,187 | ₩502,788 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,539 | ₩521,039 | ₩508,325 | ₩518,277 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,471 | ₩515,129 | ₩507,697 | ₩510,286 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩519,718 | ₩524,828 | ₩507,911 | ₩511,380 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,319 | ₩526,976 | ₩516,996 | ₩519,305 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,319 | ₩523,174 | ₩511,647 | ₩521,826 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,055 | ₩530,498 | ₩520,652 | ₩525,455 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩534,994 | ₩536,195 | ₩528,323 | ₩532,446 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩528,990 | ₩539,197 | ₩524,321 | ₩535,208 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩510,779 | ₩530,218 | ₩509,659 | ₩528,844 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,577 | ₩513,394 | ₩501,734 | ₩512,901 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,290 | ₩506,950 | ₩496,290 | ₩506,950 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,153 | ₩493,382 | ₩486,591 | ₩493,289 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,430 | ₩491,701 | ₩477,959 | ₩490,007 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,276 | ₩496,037 | ₩482,709 | ₩485,457 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩491,701 | ₩494,743 | ₩486,498 | ₩494,636 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,250 | ₩497,505 | ₩489,660 | ₩492,008 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,648 | ₩496,290 | ₩484,296 | ₩494,276 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,299 | ₩494,756 | ₩486,978 | ₩494,623 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,078 | ₩493,142 | ₩474,584 | ₩489,326 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,169 | ₩475,611 | ₩465,552 | ₩473,210 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,611 | ₩477,999 | ₩468,807 | ₩473,517 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,196 | ₩476,091 | ₩467,620 | ₩473,036 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,127 | ₩478,373 | ₩465,752 | ₩471,649 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩470,968 | ₩477,199 | ₩460,589 | ₩461,629 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,518 | ₩434,132 | ₩427,088 | ₩431,571 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩426,995 | ₩433,959 | ₩423,112 | ₩433,105 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,257 | ₩425,074 | ₩417,736 | ₩422,125 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,591 | ₩423,940 | ₩415,121 | ₩418,990 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩416,935 | ₩426,421 | ₩416,935 | ₩419,177 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,581 | ₩418,016 | ₩404,141 | ₩417,589 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩410,852 | ₩414,080 | ₩405,848 | ₩406,022 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,010 | ₩410,771 | ₩405,768 | ₩409,464 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,255 | ₩417,549 | ₩406,689 | ₩408,223 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,052 | ₩416,828 | ₩401,246 | ₩410,558 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,734 | ₩377,965 | ₩369,893 | ₩375,376 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,276 | ₩372,281 | ₩362,262 | ₩369,906 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩365,837 | ₩367,291 | ₩361,234 | ₩365,530 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩350,881 | ₩362,729 | ₩350,361 | ₩361,008 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,119 | ₩349,988 | ₩342,436 | ₩349,267 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩356,885 | ₩357,112 | ₩341,502 | ₩345,572 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,207 | ₩366,411 | ₩356,458 | ₩357,619 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩366,891 | ₩368,332 | ₩356,365 | ₩360,954 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,713 | ₩364,730 | ₩357,005 | ₩363,262 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,415 | ₩374,563 | ₩359,006 | ₩359,607 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,214 | ₩377,698 | ₩366,891 | ₩367,678 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩378,899 | ₩383,635 | ₩373,655 | ₩374,149 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,500 | ₩384,769 | ₩377,658 | ₩379,339 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩383,968 | ₩385,556 | ₩380,019 | ₩383,662 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩378,872 | ₩383,435 | ₩374,950 | ₩380,886 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩370,974 | ₩377,404 | ₩370,640 | ₩376,350 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩379,939 | ₩383,648 | ₩368,612 | ₩369,626 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,737 | ₩381,860 | ₩374,362 | ₩380,566 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,408 | ₩383,675 | ₩372,094 | ₩376,684 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,230 | ₩380,500 | ₩371,774 | ₩380,460 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,355 | ₩388,678 | ₩377,631 | ₩382,207 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩386,970 | ₩388,758 | ₩382,554 | ₩385,262 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,583 | ₩392,694 | ₩383,808 | ₩389,518 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,556 | ₩391,893 | ₩379,379 | ₩385,850 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,449 | ₩393,988 | ₩383,568 | ₩393,481 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩379,833 | ₩392,414 | ₩378,698 | ₩391,266 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩382,874 | ₩393,921 | ₩380,540 | ₩382,447 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩369,946 | ₩379,886 | ₩369,386 | ₩379,165 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,497 | ₩376,764 | ₩362,622 | ₩365,490 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩384,969 | ₩389,265 | ₩375,790 | ₩376,684 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,436 | ₩387,971 | ₩380,967 | ₩386,904 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,091 | ₩388,091 | ₩382,754 | ₩386,810 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩386,904 | ₩387,077 | ₩381,954 | ₩384,502 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,240 | ₩392,547 | ₩384,689 | ₩385,689 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,073 | ₩391,520 | ₩379,579 | ₩391,159 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,107 | ₩381,980 | ₩367,972 | ₩379,392 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,476 | ₩373,148 | ₩359,954 | ₩372,108 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,253 | ₩372,882 | ₩363,756 | ₩364,516 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩365,757 | ₩373,802 | ₩364,650 | ₩367,825 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,298 | ₩370,640 | ₩355,431 | ₩369,093 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩365,944 | ₩369,413 | ₩355,271 | ₩358,286 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,244 | ₩379,566 | ₩365,624 | ₩368,119 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩379,833 | ₩384,355 | ₩371,694 | ₩379,139 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,594 | ₩387,437 | ₩376,604 | ₩381,020 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,705 | ₩390,839 | ₩379,833 | ₩382,808 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,680 | ₩394,375 | ₩385,863 | ₩389,959 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,525 | ₩393,494 | ₩378,525 | ₩392,267 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,200 | ₩399,578 | ₩374,096 | ₩377,164 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,222 | ₩473,343 | ₩463,310 | ₩469,141 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,663 | ₩477,452 | ₩470,942 | ₩475,304 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,190 | ₩473,557 | ₩462,643 | ₩472,916 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩452,851 | ₩464,391 | ₩451,863 | ₩463,951 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩436,801 | ₩453,464 | ₩435,600 | ₩451,516 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩446,753 | ₩448,541 | ₩440,843 | ₩441,630 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,207 | ₩452,877 | ₩437,681 | ₩452,223 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,434 | ₩453,758 | ₩445,740 | ₩446,887 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,612 | ₩456,066 | ₩444,072 | ₩445,513 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,506 | ₩457,146 | ₩445,526 | ₩454,291 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,284 | ₩465,698 | ₩456,920 | ₩458,921 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩454,959 | ₩464,151 | ₩454,678 | ₩462,750 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,592 | ₩467,099 | ₩450,996 | ₩455,879 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩464,751 | ₩470,435 | ₩460,442 | ₩465,578 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,541 | ₩462,870 | ₩445,406 | ₩456,306 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,470 | ₩453,958 | ₩436,934 | ₩448,808 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,365 | ₩444,712 | ₩440,109 | ₩440,416 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩439,909 | ₩448,475 | ₩439,616 | ₩443,151 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,457 | ₩445,940 | ₩437,975 | ₩438,855 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,534 | ₩442,791 | ₩435,280 | ₩442,711 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩433,866 | ₩438,922 | ₩432,438 | ₩437,041 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,265 | ₩437,334 | ₩431,944 | ₩433,332 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩430,797 | ₩440,003 | ₩429,129 | ₩433,812 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,681 | ₩446,407 | ₩435,026 | ₩436,827 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩438,842 | ₩440,510 | ₩433,025 | ₩437,788 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,086 | ₩447,634 | ₩440,910 | ₩442,444 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,171 | ₩454,932 | ₩441,644 | ₩445,873 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩454,932 | ₩460,228 | ₩449,609 | ₩455,079 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,276 | ₩460,255 | ₩450,102 | ₩456,066 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩440,763 | ₩452,610 | ₩438,615 | ₩449,248 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,597 | ₩438,575 | ₩426,394 | ₩438,095 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,144 | ₩435,413 | ₩430,237 | ₩431,731 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,535 | ₩439,069 | ₩430,704 | ₩431,758 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩446,940 | ₩447,887 | ₩438,282 | ₩441,484 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩452,811 | ₩455,292 | ₩438,562 | ₩444,926 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩434,933 | ₩455,492 | ₩433,612 | ₩453,224 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,424 | ₩438,535 | ₩430,664 | ₩432,985 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,481 | ₩440,350 | ₩430,970 | ₩431,211 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,498 | ₩443,018 | ₩438,789 | ₩439,963 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩435,720 | ₩447,194 | ₩434,786 | ₩439,883 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,422 | ₩437,601 | ₩428,129 | ₩435,306 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩432,972 | ₩434,733 | ₩423,753 | ₩425,661 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,135 | ₩432,051 | ₩415,508 | ₩426,888 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,667 | ₩419,924 | ₩413,587 | ₩415,641 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩418,830 | ₩420,257 | ₩406,289 | ₩412,372 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩422,939 | ₩423,593 | ₩411,945 | ₩418,363 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩427,728 | ₩437,441 | ₩426,168 | ₩427,622 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,200 | ₩437,881 | ₩427,582 | ₩429,409 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,410 | ₩452,317 | ₩441,991 | ₩443,632 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,202 | ₩457,840 | ₩436,374 | ₩452,357 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,331 | ₩437,414 | ₩426,768 | ₩436,867 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩426,915 | ₩432,598 | ₩423,152 | ₩429,036 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,474 | ₩432,998 | ₩419,137 | ₩432,545 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩438,829 | ₩443,431 | ₩428,863 | ₩429,009 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,333 | ₩440,550 | ₩432,558 | ₩437,254 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,108 | ₩448,941 | ₩436,534 | ₩441,377 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,450 | ₩454,545 | ₩435,733 | ₩445,326 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,468 | ₩461,989 | ₩449,769 | ₩455,692 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,644 | ₩473,010 | ₩458,414 | ₩459,948 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,004 | ₩488,499 | ₩472,129 | ₩473,970 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩507,884 | ₩508,311 | ₩478,466 | ₩490,754 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩484,964 | ₩488,592 | ₩482,162 | ₩488,272 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,122 | ₩487,525 | ₩480,334 | ₩483,629 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,397 | ₩483,336 | ₩471,809 | ₩480,894 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,577 | ₩485,631 | ₩477,626 | ₩482,282 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,152 | ₩495,036 | ₩482,295 | ₩487,458 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,346 | ₩487,725 | ₩476,972 | ₩486,271 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,287 | ₩478,146 | ₩468,060 | ₩475,758 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩482,749 | ₩482,962 | ₩472,823 | ₩475,851 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,480 | ₩485,924 | ₩474,757 | ₩481,828 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,557 | ₩483,403 | ₩471,489 | ₩480,201 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,276 | ₩479,173 | ₩471,382 | ₩478,506 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩492,835 | ₩492,835 | ₩470,301 | ₩472,956 | -4.03% | 1314.2만 |
|---|