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 | ₩499,229 | ₩517,359 | ₩498,000 | ₩506,384 | +1.43% | 746.2만 |
| 2026.10.08 | ₩501,151 | ₩502,580 | ₩491,966 | ₩495,237 | -1.18% | 729.5만 |
| 2026.10.07 | ₩501,872 | ₩511,965 | ₩496,652 | ₩501,952 | +0.02% | 562.9만 |
| 2026.10.06 | ₩506,024 | ₩507,866 | ₩498,908 | ₩502,406 | -0.71% | 503.8만 |
| 2026.10.05 | ₩497,079 | ₩506,171 | ₩491,365 | ₩505,423 | +1.68% | 582.3만 |
| 2026.10.02 | ₩487,480 | ₩497,546 | ₩486,586 | ₩496,505 | +1.85% | 330.7만 |
| 2026.10.01 | ₩491,285 | ₩496,452 | ₩484,089 | ₩487,560 | -0.76% | 394.1만 |
| 2026.09.30 | ₩500,550 | ₩500,550 | ₩488,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,070 |
| -2.09% |
| 478.8만 |
| 2026.09.29 | ₩500,484 | ₩502,766 | ₩495,744 | ₩500,564 | +0.02% | 328.5만 |
|---|
| 2026.09.28 | ₩502,459 | ₩508,627 | ₩500,056 | ₩504,422 | +0.39% | 467.7만 |
|---|
| 2026.09.25 | ₩501,912 | ₩506,211 | ₩495,531 | ₩502,766 | +0.17% | 407.7만 |
|---|
| 2026.09.24 | ₩496,532 | ₩501,018 | ₩491,966 | ₩500,657 | +0.83% | 465.1만 |
|---|
| 2026.09.23 | ₩495,157 | ₩497,453 | ₩488,628 | ₩495,691 | +0.11% | 385.9만 |
|---|
| 2026.09.22 | ₩509,175 | ₩509,175 | ₩497,186 | ₩497,907 | -2.21% | 449.5만 |
|---|
| 2026.09.21 | ₩504,475 | ₩505,917 | ₩499,068 | ₩504,061 | -0.08% | 571.2만 |
|---|
| 2026.09.18 | ₩501,031 | ₩505,303 | ₩497,199 | ₩503,180 | +0.43% | 860.6만 |
|---|
| 2026.09.17 | ₩502,580 | ₩507,987 | ₩499,576 | ₩500,924 | -0.33% | 483.4만 |
|---|
| 2026.09.16 | ₩501,845 | ₩507,613 | ₩498,815 | ₩500,991 | -0.17% | 441.5만 |
|---|
| 2026.09.15 | ₩512,058 | ₩512,392 | ₩501,311 | ₩501,885 | -1.99% | 439.1만 |
|---|
| 2026.09.14 | ₩509,241 | ₩515,943 | ₩506,358 | ₩512,058 | +0.55% | 447.4만 |
|---|
| 2026.09.11 | ₩521,230 | ₩522,979 | ₩501,845 | ₩506,104 | -2.90% | 747.8만 |
|---|
| 2026.09.10 | ₩528,680 | ₩533,045 | ₩517,465 | ₩518,373 | -1.95% | 434만 |
|---|
| 2026.09.09 | ₩540,922 | ₩542,738 | ₩504,756 | ₩524,755 | -2.99% | 773.5만 |
|---|
| 2026.09.08 | ₩523,874 | ₩539,213 | ₩521,257 | ₩535,141 | +2.15% | 704.9만 |
|---|
| 2026.09.04 | ₩530,082 | ₩536,997 | ₩527,612 | ₩530,202 | +0.02% | 556.5만 |
|---|
| 2026.09.03 | ₩534,047 | ₩540,909 | ₩527,745 | ₩535,275 | +0.23% | 548.9만 |
|---|
| 2026.09.02 | ₩533,045 | ₩535,542 | ₩529,361 | ₩533,566 | +0.10% | 326.5만 |
|---|
| 2026.09.01 | ₩523,446 | ₩533,486 | ₩523,046 | ₩529,080 | +1.08% | 371.6만 |
|---|
| 2026.08.31 | ₩525,369 | ₩526,664 | ₩517,612 | ₩519,882 | -1.04% | 574.8만 |
|---|
| 2026.08.28 | ₩529,241 | ₩529,668 | ₩524,221 | ₩524,608 | -0.88% | 245.6만 |
|---|
| 2026.08.27 | ₩529,841 | ₩533,860 | ₩525,703 | ₩527,411 | -0.46% | 366.8만 |
|---|
| 2026.08.26 | ₩529,120 | ₩542,364 | ₩528,693 | ₩535,368 | +1.18% | 355.7만 |
|---|
| 2026.08.25 | ₩531,083 | ₩532,725 | ₩528,172 | ₩529,467 | -0.30% | 265.5만 |
|---|
| 2026.08.24 | ₩522,058 | ₩533,459 | ₩521,818 | ₩532,365 | +1.97% | 468.4만 |
|---|
| 2026.08.21 | ₩515,329 | ₩525,556 | ₩515,329 | ₩520,816 | +1.06% | 488만 |
|---|
| 2026.08.20 | ₩518,333 | ₩524,287 | ₩512,432 | ₩513,794 | -0.88% | 449.7만 |
|---|
| 2026.08.19 | ₩526,771 | ₩529,748 | ₩515,770 | ₩518,814 | -1.51% | 526.9만 |
|---|
| 2026.08.18 | ₩530,589 | ₩532,405 | ₩525,356 | ₩525,916 | -0.88% | 360.5만 |
|---|
| 2026.08.17 | ₩532,111 | ₩532,551 | ₩522,579 | ₩528,172 | -0.74% | 529.5만 |
|---|
| 2026.08.14 | ₩531,350 | ₩538,265 | ₩529,427 | ₩536,330 | +0.94% | 347.6만 |
|---|
| 2026.08.13 | ₩541,483 | ₩543,793 | ₩532,138 | ₩532,765 | -1.61% | 417만 |
|---|
| 2026.08.12 | ₩535,328 | ₩543,632 | ₩534,688 | ₩541,483 | +1.15% | 331.7만 |
|---|
| 2026.08.11 | ₩546,035 | ₩548,572 | ₩535,782 | ₩536,944 | -1.67% | 339.9만 |
|---|
| 2026.08.10 | ₩545,501 | ₩551,469 | ₩544,687 | ₩545,688 | +0.03% | 318.2만 |
|---|
| 2026.08.07 | ₩536,143 | ₩548,225 | ₩534,901 | ₩543,472 | +1.37% | 409.6만 |
|---|
| 2026.08.06 | ₩554,406 | ₩556,676 | ₩537,224 | ₩539,320 | -2.72% | 471.2만 |
|---|
| 2026.08.05 | ₩538,279 | ₩555,861 | ₩531,083 | ₩551,042 | +2.37% | 539.9만 |
|---|
| 2026.08.04 | ₩554,793 | ₩555,381 | ₩542,925 | ₩544,100 | -1.93% | 526.6만 |
|---|
| 2026.08.03 | ₩557,290 | ₩559,840 | ₩551,803 | ₩554,526 | -0.50% | 321만 |
|---|
| 2026.07.31 | ₩563,391 | ₩564,472 | ₩552,791 | ₩553,245 | -1.80% | 392.1만 |
|---|
| 2026.07.30 | ₩554,299 | ₩570,520 | ₩549,093 | ₩562,684 | +1.51% | 364.8만 |
|---|
| 2026.07.29 | ₩571,749 | ₩576,314 | ₩561,188 | ₩561,482 | -1.80% | 525.8만 |
|---|
| 2026.07.28 | ₩560,628 | ₩574,686 | ₩554,193 | ₩572,456 | +2.11% | 591.7만 |
|---|
| 2026.07.27 | ₩564,072 | ₩564,566 | ₩550,762 | ₩557,570 | -1.15% | 461.6만 |
|---|
| 2026.07.24 | ₩567,717 | ₩572,736 | ₩559,279 | ₩561,709 | -1.06% | 375.3만 |
|---|
| 2026.07.23 | ₩571,762 | ₩574,726 | ₩561,255 | ₩565,474 | -1.10% | 486.9만 |
|---|
| 2026.07.22 | ₩580,680 | ₩582,509 | ₩573,671 | ₩575,820 | -0.84% | 423.4만 |
|---|
| 2026.07.21 | ₩564,032 | ₩583,417 | ₩561,389 | ₩582,549 | +3.28% | 683.4만 |
|---|
| 2026.07.20 | ₩570,400 | ₩575,433 | ₩557,223 | ₩562,790 | -1.33% | 481.9만 |
|---|
| 2026.07.17 | ₩569,693 | ₩584,044 | ₩567,530 | ₩568,851 | -0.15% | 1071.8만 |
|---|
| 2026.07.16 | ₩599,958 | ₩616,286 | ₩561,215 | ₩565,233 | -5.79% | 1328.2만 |
|---|
| 2026.07.15 | ₩560,040 | ₩566,208 | ₩553,205 | ₩558,745 | -0.23% | 676.5만 |
|---|
| 2026.07.14 | ₩575,407 | ₩576,942 | ₩563,111 | ₩567,650 | -1.35% | 513.6만 |
|---|
| 2026.07.13 | ₩569,359 | ₩576,141 | ₩568,104 | ₩572,857 | +0.61% | 386.4만 |
|---|
| 2026.07.10 | ₩576,301 | ₩577,890 | ₩565,594 | ₩566,889 | -1.63% | 379.9만 |
|---|
| 2026.07.09 | ₩570,213 | ₩579,812 | ₩565,420 | ₩576,314 | +1.07% | 556.6만 |
|---|
| 2026.07.08 | ₩570,267 | ₩575,099 | ₩565,834 | ₩568,197 | -0.36% | 385.9만 |
|---|
| 2026.07.07 | ₩565,994 | ₩572,202 | ₩563,565 | ₩571,655 | +1.00% | 580.1만 |
|---|
| 2026.07.06 | ₩565,380 | ₩566,649 | ₩554,112 | ₩558,038 | -1.30% | 637.9만 |
|---|
| 2026.07.02 | ₩571,575 | ₩574,339 | ₩561,442 | ₩567,877 | -0.65% | 392.9만 |
|---|
| 2026.07.01 | ₩556,863 | ₩571,428 | ₩552,350 | ₩569,452 | +2.26% | 498.6만 |
|---|
| 2026.06.30 | ₩564,352 | ₩564,379 | ₩551,709 | ₩554,887 | -1.68% | 578만 |
|---|
| 2026.06.29 | ₩569,439 | ₩569,666 | ₩555,127 | ₩560,481 | -1.57% | 516.7만 |
|---|
| 2026.06.26 | ₩555,594 | ₩571,308 | ₩555,594 | ₩571,255 | +2.82% | 1058.8만 |
|---|
| 2026.06.25 | ₩542,898 | ₩557,490 | ₩542,898 | ₩554,753 | +2.18% | 601.4만 |
|---|
| 2026.06.24 | ₩548,091 | ₩551,950 | ₩534,020 | ₩541,763 | -1.15% | 685.9만 |
|---|
| 2026.06.23 | ₩546,730 | ₩547,237 | ₩537,812 | ₩546,369 | -0.07% | 667.6만 |
|---|
| 2026.06.22 | ₩536,877 | ₩546,650 | ₩536,877 | ₩542,938 | +1.13% | 581.9만 |
|---|
| 2026.06.18 | ₩537,718 | ₩542,297 | ₩532,885 | ₩535,302 | -0.45% | 1189.7만 |
|---|
| 2026.06.17 | ₩546,196 | ₩548,919 | ₩532,138 | ₩533,393 | -2.34% | 583.9만 |
|---|
| 2026.06.16 | ₩548,278 | ₩549,707 | ₩542,751 | ₩544,233 | -0.74% | 481.5만 |
|---|
| 2026.06.15 | ₩542,965 | ₩552,924 | ₩533,553 | ₩548,759 | +1.07% | 677.8만 |
|---|
| 2026.06.12 | ₩546,049 | ₩547,224 | ₩540,442 | ₩545,395 | -0.12% | 727만 |
|---|
| 2026.06.11 | ₩545,648 | ₩547,344 | ₩538,172 | ₩541,430 | -0.77% | 493.8만 |
|---|
| 2026.06.10 | ₩552,043 | ₩555,354 | ₩540,094 | ₩543,979 | -1.46% | 651.3만 |
|---|
| 2026.06.09 | ₩547,357 | ₩551,376 | ₩543,953 | ₩551,376 | +0.73% | 859만 |
|---|
| 2026.06.08 | ₩530,188 | ₩545,648 | ₩527,331 | ₩542,791 | +2.38% | 696.3만 |
|---|
| 2026.06.05 | ₩533,406 | ₩539,414 | ₩530,282 | ₩533,312 | -0.02% | 1089.7만 |
|---|
| 2026.06.04 | ₩520,670 | ₩535,862 | ₩520,429 | ₩529,307 | +1.66% | 1266.6만 |
|---|
| 2026.06.03 | ₩507,319 | ₩517,278 | ₩503,060 | ₩503,314 | -0.79% | 680.8만 |
|---|
| 2026.06.02 | ₩504,622 | ₩507,426 | ₩500,270 | ₩504,542 | -0.02% | 387.4만 |
|---|
| 2026.06.01 | ₩502,126 | ₩511,791 | ₩501,872 | ₩507,132 | +1.00% | 662.4만 |
|---|
| 2026.05.29 | ₩512,365 | ₩514,154 | ₩501,245 | ₩507,733 | -0.90% | 1025.8만 |
|---|
| 2026.05.28 | ₩513,941 | ₩519,682 | ₩508,601 | ₩510,697 | -0.63% | 433.1만 |
|---|
| 2026.05.27 | ₩505,223 | ₩513,367 | ₩503,434 | ₩512,673 | +1.47% | 454.4만 |
|---|
| 2026.05.26 | ₩515,329 | ₩516,024 | ₩502,526 | ₩503,127 | -2.37% | 649.8만 |
|---|
| 2026.05.22 | ₩509,882 | ₩521,390 | ₩508,667 | ₩518,627 | +1.72% | 559.9만 |
|---|
| 2026.05.21 | ₩508,814 | ₩515,476 | ₩508,040 | ₩510,630 | +0.36% | 473.3만 |
|---|
| 2026.05.20 | ₩520,069 | ₩525,182 | ₩508,254 | ₩511,725 | -1.60% | 778.4만 |
|---|
| 2026.05.19 | ₩520,670 | ₩527,331 | ₩517,345 | ₩519,655 | -0.19% | 501.7만 |
|---|
| 2026.05.18 | ₩520,670 | ₩523,527 | ₩511,992 | ₩522,178 | +0.29% | 840.1만 |
|---|
| 2026.05.15 | ₩526,410 | ₩530,856 | ₩521,003 | ₩525,809 | -0.11% | 981.1만 |
|---|
| 2026.05.14 | ₩535,355 | ₩536,557 | ₩528,680 | ₩532,805 | -0.48% | 534.3만 |
|---|
| 2026.05.13 | ₩529,347 | ₩539,560 | ₩524,675 | ₩535,569 | +1.18% | 845.4만 |
|---|
| 2026.05.12 | ₩511,124 | ₩530,576 | ₩510,002 | ₩529,200 | +3.54% | 923.6만 |
|---|
| 2026.05.11 | ₩507,920 | ₩513,741 | ₩502,072 | ₩513,247 | +1.05% | 695만 |
|---|
| 2026.05.08 | ₩496,625 | ₩507,292 | ₩496,625 | ₩507,292 | +2.15% | 645.5만 |
|---|
| 2026.05.07 | ₩489,483 | ₩493,715 | ₩486,919 | ₩493,621 | +0.85% | 523.5만 |
|---|
| 2026.05.06 | ₩484,757 | ₩492,033 | ₩478,282 | ₩490,337 | +1.15% | 669.6만 |
|---|
| 2026.05.05 | ₩494,609 | ₩496,372 | ₩483,034 | ₩485,785 | -1.78% | 648.9만 |
|---|
| 2026.05.04 | ₩492,033 | ₩495,077 | ₩486,826 | ₩494,970 | +0.60% | 491.7만 |
|---|
| 2026.05.01 | ₩496,585 | ₩497,840 | ₩489,990 | ₩492,340 | -0.85% | 494.5만 |
|---|
| 2026.04.30 | ₩491,979 | ₩496,625 | ₩484,623 | ₩494,609 | +0.53% | 688만 |
|---|
| 2026.04.29 | ₩488,628 | ₩495,090 | ₩487,307 | ₩494,956 | +1.30% | 904.7만 |
|---|
| 2026.04.28 | ₩476,399 | ₩493,475 | ₩474,904 | ₩489,656 | +2.78% | 1060.4만 |
|---|
| 2026.04.27 | ₩472,488 | ₩475,932 | ₩465,866 | ₩473,529 | +0.22% | 725.6만 |
|---|
| 2026.04.24 | ₩475,932 | ₩478,322 | ₩469,123 | ₩473,836 | -0.44% | 855.5만 |
|---|
| 2026.04.23 | ₩473,516 | ₩476,413 | ₩467,935 | ₩473,355 | -0.03% | 725.6만 |
|---|
| 2026.04.22 | ₩468,442 | ₩478,696 | ₩466,066 | ₩471,967 | +0.75% | 1180.7만 |
|---|
| 2026.04.21 | ₩471,286 | ₩477,521 | ₩460,899 | ₩461,941 | -1.98% | 2609.7만 |
|---|
| 2026.04.20 | ₩432,810 | ₩434,425 | ₩427,376 | ₩431,862 | -0.22% | 905.1만 |
|---|
| 2026.04.17 | ₩427,283 | ₩434,252 | ₩423,398 | ₩433,397 | +1.43% | 941.5만 |
|---|
| 2026.04.16 | ₩420,541 | ₩425,360 | ₩418,017 | ₩422,410 | +0.44% | 520.6만 |
|---|
| 2026.04.15 | ₩421,876 | ₩424,226 | ₩415,401 | ₩419,272 | -0.62% | 504.1만 |
|---|
| 2026.04.14 | ₩417,216 | ₩426,709 | ₩417,216 | ₩419,459 | +0.54% | 586.5만 |
|---|
| 2026.04.13 | ₩404,854 | ₩418,298 | ₩404,413 | ₩417,871 | +3.22% | 797.2만 |
|---|
| 2026.04.10 | ₩411,129 | ₩414,359 | ₩406,122 | ₩406,296 | -1.18% | 521.3만 |
|---|
| 2026.04.09 | ₩408,285 | ₩411,049 | ₩406,042 | ₩409,740 | +0.36% | 574.2만 |
|---|
| 2026.04.08 | ₩416,536 | ₩417,831 | ₩406,963 | ₩408,499 | -1.93% | 964.5만 |
|---|
| 2026.04.07 | ₩412,330 | ₩417,110 | ₩401,516 | ₩410,835 | -0.36% | 2210만 |
|---|
| 2026.04.06 | ₩370,984 | ₩378,220 | ₩370,143 | ₩375,630 | +1.25% | 709.7만 |
|---|
| 2026.04.02 | ₩363,521 | ₩372,532 | ₩362,506 | ₩370,156 | +1.83% | 640.7만 |
|---|
| 2026.04.01 | ₩366,084 | ₩367,539 | ₩361,478 | ₩365,777 | -0.08% | 547.3만 |
|---|
| 2026.03.31 | ₩351,118 | ₩362,973 | ₩350,597 | ₩361,251 | +2.89% | 917.1만 |
|---|
| 2026.03.30 | ₩347,353 | ₩350,224 | ₩342,667 | ₩349,503 | +0.62% | 777.5만 |
|---|
| 2026.03.27 | ₩357,126 | ₩357,353 | ₩341,733 | ₩345,805 | -3.17% | 1073.5만 |
|---|
| 2026.03.26 | ₩360,450 | ₩366,658 | ₩356,699 | ₩357,860 | -0.72% | 621.9만 |
|---|
| 2026.03.25 | ₩367,139 | ₩368,581 | ₩356,605 | ₩361,198 | -1.62% | 812.1만 |
|---|
| 2026.03.24 | ₩358,955 | ₩364,976 | ₩357,246 | ₩363,507 | +1.27% | 591.2만 |
|---|
| 2026.03.23 | ₩372,666 | ₩374,815 | ₩359,249 | ₩359,849 | -3.44% | 1042.4만 |
|---|
| 2026.03.20 | ₩372,466 | ₩377,953 | ₩367,139 | ₩367,926 | -1.22% | 3889.3만 |
|---|
| 2026.03.19 | ₩379,154 | ₩383,894 | ₩373,907 | ₩374,401 | -1.25% | 554.2만 |
|---|
| 2026.03.18 | ₩380,756 | ₩385,028 | ₩377,913 | ₩379,595 | -0.31% | 454.4만 |
|---|
| 2026.03.17 | ₩384,227 | ₩385,816 | ₩380,276 | ₩383,920 | -0.08% | 575.2만 |
|---|
| 2026.03.16 | ₩379,128 | ₩383,693 | ₩375,202 | ₩381,143 | +0.53% | 485.4만 |
|---|
| 2026.03.13 | ₩371,224 | ₩377,659 | ₩370,890 | ₩376,604 | +1.45% | 473.8만 |
|---|
| 2026.03.12 | ₩380,196 | ₩383,907 | ₩368,861 | ₩369,876 | -2.71% | 1051.2만 |
|---|
| 2026.03.11 | ₩376,991 | ₩382,118 | ₩374,615 | ₩380,823 | +1.02% | 687.9만 |
|---|
| 2026.03.10 | ₩383,667 | ₩383,934 | ₩372,345 | ₩376,938 | -1.75% | 607.6만 |
|---|
| 2026.03.09 | ₩376,484 | ₩380,756 | ₩372,025 | ₩380,716 | +1.12% | 1034.9만 |
|---|
| 2026.03.06 | ₩383,613 | ₩388,940 | ₩377,886 | ₩382,465 | -0.30% | 681.7만 |
|---|
| 2026.03.05 | ₩387,231 | ₩389,020 | ₩382,812 | ₩385,522 | -0.44% | 539.8만 |
|---|
| 2026.03.04 | ₩385,843 | ₩392,959 | ₩384,067 | ₩389,781 | +1.02% | 779.6만 |
|---|
| 2026.03.03 | ₩385,816 | ₩392,158 | ₩379,635 | ₩386,110 | +0.08% | 705.1만 |
|---|
| 2026.03.02 | ₩384,708 | ₩394,254 | ₩383,827 | ₩393,746 | +2.35% | 814.1만 |
|---|
| 2026.02.27 | ₩380,089 | ₩392,678 | ₩378,954 | ₩391,530 | +3.01% | 972.3만 |
|---|
| 2026.02.26 | ₩383,133 | ₩394,187 | ₩380,796 | ₩382,705 | -0.11% | 1021만 |
|---|
| 2026.02.25 | ₩370,196 | ₩380,142 | ₩369,635 | ₩379,421 | +2.49% | 1138.1만 |
|---|
| 2026.02.24 | ₩376,751 | ₩377,018 | ₩362,867 | ₩365,737 | -2.92% | 968.5만 |
|---|
| 2026.02.23 | ₩385,229 | ₩389,528 | ₩376,044 | ₩376,938 | -2.15% | 724.8만 |
|---|
| 2026.02.20 | ₩385,696 | ₩388,233 | ₩381,224 | ₩387,165 | +0.38% | 697.4만 |
|---|
| 2026.02.19 | ₩388,353 | ₩388,353 | ₩383,013 | ₩387,071 | -0.33% | 493.2만 |
|---|
| 2026.02.18 | ₩387,165 | ₩387,338 | ₩382,211 | ₩384,761 | -0.62% | 663.2만 |
|---|
| 2026.02.17 | ₩392,505 | ₩392,812 | ₩384,948 | ₩385,950 | -1.67% | 609.2만 |
|---|
| 2026.02.13 | ₩381,330 | ₩391,784 | ₩379,835 | ₩391,423 | +2.65% | 1028.2만 |
|---|
| 2026.02.12 | ₩371,358 | ₩382,238 | ₩368,220 | ₩379,648 | +2.23% | 1233.7만 |
|---|
| 2026.02.11 | ₩363,721 | ₩373,400 | ₩360,196 | ₩372,359 | +2.37% | 633.3만 |
|---|
| 2026.02.10 | ₩370,503 | ₩373,133 | ₩364,001 | ₩364,762 | -1.55% | 728.5만 |
|---|
| 2026.02.09 | ₩366,004 | ₩374,054 | ₩364,896 | ₩368,073 | +0.57% | 1037.2만 |
|---|
| 2026.02.06 | ₩356,538 | ₩370,890 | ₩355,671 | ₩369,342 | +3.59% | 957.3만 |
|---|
| 2026.02.05 | ₩366,191 | ₩369,662 | ₩355,510 | ₩358,528 | -2.09% | 1303.5만 |
|---|
| 2026.02.04 | ₩376,497 | ₩379,822 | ₩365,870 | ₩368,367 | -2.16% | 1294.4만 |
|---|
| 2026.02.03 | ₩380,089 | ₩384,615 | ₩371,945 | ₩379,394 | -0.18% | 1080.9만 |
|---|
| 2026.02.02 | ₩381,851 | ₩387,699 | ₩376,858 | ₩381,277 | -0.15% | 866.4만 |
|---|
| 2026.01.30 | ₩389,968 | ₩391,103 | ₩380,089 | ₩383,066 | -1.77% | 1202.2만 |
|---|
| 2026.01.29 | ₩392,945 | ₩394,641 | ₩386,123 | ₩390,222 | -0.69% | 1345.6만 |
|---|
| 2026.01.28 | ₩378,780 | ₩393,760 | ₩378,780 | ₩392,531 | +3.63% | 2339.7만 |
|---|
| 2026.01.27 | ₩392,465 | ₩399,847 | ₩374,348 | ₩377,419 | -3.83% | 6583.7만 |
|---|
| 2026.01.26 | ₩472,541 | ₩473,662 | ₩463,623 | ₩469,457 | -0.65% | 1040만 |
|---|
| 2026.01.23 | ₩472,982 | ₩477,774 | ₩471,259 | ₩475,625 | +0.56% | 908.2만 |
|---|
| 2026.01.22 | ₩463,503 | ₩473,876 | ₩462,955 | ₩473,235 | +2.10% | 749.1만 |
|---|
| 2026.01.21 | ₩453,156 | ₩464,704 | ₩452,168 | ₩464,264 | +2.45% | 893.3만 |
|---|
| 2026.01.20 | ₩437,095 | ₩453,770 | ₩435,894 | ₩451,821 | +3.37% | 759.7만 |
|---|
| 2026.01.16 | ₩447,055 | ₩448,844 | ₩441,141 | ₩441,928 | -1.15% | 803.9만 |
|---|
| 2026.01.15 | ₩447,509 | ₩453,183 | ₩437,976 | ₩452,529 | +1.12% | 694.4만 |
|---|
| 2026.01.14 | ₩447,736 | ₩454,064 | ₩446,040 | ₩447,188 | -0.12% | 574.1만 |
|---|
| 2026.01.13 | ₩455,920 | ₩456,373 | ₩444,371 | ₩445,813 | -2.22% | 560.6만 |
|---|
| 2026.01.12 | ₩455,813 | ₩457,455 | ₩445,827 | ₩454,598 | -0.27% | 714.6만 |
|---|
| 2026.01.09 | ₩463,596 | ₩466,013 | ₩457,228 | ₩459,231 | -0.94% | 412.9만 |
|---|
| 2026.01.08 | ₩455,265 | ₩464,464 | ₩454,985 | ₩463,062 | +1.71% | 505.9만 |
|---|
| 2026.01.07 | ₩465,906 | ₩467,414 | ₩451,300 | ₩456,187 | -2.09% | 746.1만 |
|---|
| 2026.01.06 | ₩465,065 | ₩470,752 | ₩460,752 | ₩465,892 | +0.18% | 944.2만 |
|---|
| 2026.01.05 | ₩447,843 | ₩463,182 | ₩445,706 | ₩456,614 | +1.96% | 795.7만 |
|---|
| 2026.01.02 | ₩441,768 | ₩454,264 | ₩437,229 | ₩449,111 | +1.66% | 686.4만 |
|---|
| 2025.12.31 | ₩443,664 | ₩445,012 | ₩440,406 | ₩440,713 | -0.67% | 428.5만 |
|---|
| 2025.12.30 | ₩440,206 | ₩448,777 | ₩439,912 | ₩443,450 | +0.74% | 443.3만 |
|---|
| 2025.12.29 | ₩441,755 | ₩446,240 | ₩438,270 | ₩439,151 | -0.59% | 434.7만 |
|---|
| 2025.12.26 | ₩436,828 | ₩443,090 | ₩435,573 | ₩443,010 | +1.42% | 435.9만 |
|---|
| 2025.12.24 | ₩434,158 | ₩439,218 | ₩432,730 | ₩437,336 | +0.73% | 284.3만 |
|---|
| 2025.12.23 | ₩432,556 | ₩437,629 | ₩432,236 | ₩433,624 | +0.25% | 446.3만 |
|---|
| 2025.12.22 | ₩431,088 | ₩440,299 | ₩429,419 | ₩434,105 | +0.70% | 787.2만 |
|---|
| 2025.12.19 | ₩437,976 | ₩446,708 | ₩435,320 | ₩437,122 | -0.20% | 1055.3만 |
|---|
| 2025.12.18 | ₩439,138 | ₩440,807 | ₩433,317 | ₩438,083 | -0.24% | 635.5만 |
|---|
| 2025.12.17 | ₩445,386 | ₩447,936 | ₩441,207 | ₩442,743 | -0.59% | 468.6만 |
|---|
| 2025.12.16 | ₩454,478 | ₩455,239 | ₩441,942 | ₩446,174 | -1.83% | 633.4만 |
|---|
| 2025.12.15 | ₩455,239 | ₩460,539 | ₩449,912 | ₩455,386 | +0.03% | 644.7만 |
|---|
| 2025.12.12 | ₩450,579 | ₩460,566 | ₩450,406 | ₩456,373 | +1.29% | 797.9만 |
|---|
| 2025.12.11 | ₩441,060 | ₩452,916 | ₩438,911 | ₩449,551 | +1.93% | 751.3만 |
|---|
| 2025.12.10 | ₩430,887 | ₩438,871 | ₩426,682 | ₩438,390 | +1.74% | 591.1만 |
|---|
| 2025.12.09 | ₩431,435 | ₩435,707 | ₩430,527 | ₩432,022 | +0.14% | 462.8만 |
|---|
| 2025.12.08 | ₩438,831 | ₩439,365 | ₩430,994 | ₩432,049 | -1.55% | 478.3만 |
|---|
| 2025.12.05 | ₩447,242 | ₩448,190 | ₩438,577 | ₩441,781 | -1.22% | 590.6만 |
|---|
| 2025.12.04 | ₩453,116 | ₩455,599 | ₩438,858 | ₩445,226 | -1.74% | 806.2만 |
|---|
| 2025.12.03 | ₩435,226 | ₩455,799 | ₩433,905 | ₩453,530 | +4.21% | 977만 |
|---|
| 2025.12.02 | ₩431,715 | ₩438,831 | ₩430,954 | ₩433,277 | +0.36% | 797.8만 |
|---|
| 2025.12.01 | ₩436,775 | ₩440,647 | ₩431,261 | ₩431,501 | -1.21% | 615.5만 |
|---|
| 2025.11.28 | ₩442,796 | ₩443,317 | ₩439,085 | ₩440,259 | -0.57% | 246.5만 |
|---|
| 2025.11.26 | ₩436,014 | ₩447,495 | ₩435,079 | ₩440,179 | +0.96% | 550.4만 |
|---|
| 2025.11.25 | ₩428,711 | ₩437,896 | ₩428,418 | ₩435,600 | +1.61% | 614.9만 |
|---|
| 2025.11.24 | ₩433,264 | ₩435,026 | ₩424,039 | ₩425,948 | -1.69% | 1077.4만 |
|---|
| 2025.11.21 | ₩416,415 | ₩432,343 | ₩415,788 | ₩427,176 | +2.58% | 840.6만 |
|---|
| 2025.11.20 | ₩414,947 | ₩420,207 | ₩413,866 | ₩415,921 | +0.23% | 733.8만 |
|---|
| 2025.11.19 | ₩419,112 | ₩420,541 | ₩406,563 | ₩412,651 | -1.54% | 818.1만 |
|---|
| 2025.11.18 | ₩423,224 | ₩423,878 | ₩412,223 | ₩418,645 | -1.08% | 918.2만 |
|---|
| 2025.11.17 | ₩428,017 | ₩437,736 | ₩426,455 | ₩427,910 | -0.02% | 648.5만 |
|---|
| 2025.11.14 | ₩436,495 | ₩438,177 | ₩427,870 | ₩429,699 | -1.56% | 867.7만 |
|---|
| 2025.11.13 | ₩451,714 | ₩452,622 | ₩442,289 | ₩443,931 | -1.72% | 778.9만 |
|---|
| 2025.11.12 | ₩438,497 | ₩458,149 | ₩436,668 | ₩452,662 | +3.23% | 1040.3만 |
|---|
| 2025.11.11 | ₩431,622 | ₩437,709 | ₩427,056 | ₩437,162 | +1.28% | 715.8만 |
|---|
| 2025.11.10 | ₩427,203 | ₩432,890 | ₩423,438 | ₩429,325 | +0.50% | 928.4만 |
|---|
| 2025.11.07 | ₩426,762 | ₩433,290 | ₩419,419 | ₩432,837 | +1.42% | 940.3만 |
|---|
| 2025.11.06 | ₩439,125 | ₩443,731 | ₩429,152 | ₩429,299 | -2.24% | 792.2만 |
|---|
| 2025.11.05 | ₩435,627 | ₩440,847 | ₩432,850 | ₩437,549 | +0.44% | 969.7만 |
|---|
| 2025.11.04 | ₩437,402 | ₩449,244 | ₩436,828 | ₩441,675 | +0.98% | 964.7만 |
|---|
| 2025.11.03 | ₩452,756 | ₩454,852 | ₩436,027 | ₩445,626 | -1.57% | 1118.1만 |
|---|
| 2025.10.31 | ₩459,778 | ₩462,301 | ₩450,072 | ₩456,000 | -0.82% | 839.1만 |
|---|
| 2025.10.30 | ₩463,957 | ₩473,329 | ₩458,723 | ₩460,258 | -0.80% | 1144.2만 |
|---|
| 2025.10.29 | ₩486,332 | ₩488,829 | ₩472,448 | ₩474,290 | -2.48% | 1187.5만 |
|---|
| 2025.10.28 | ₩508,227 | ₩508,654 | ₩478,789 | ₩491,085 | -3.37% | 1885.9만 |
|---|
| 2025.10.27 | ₩485,291 | ₩488,922 | ₩482,487 | ₩488,602 | +0.68% | 776.6만 |
|---|
| 2025.10.24 | ₩482,447 | ₩487,854 | ₩480,658 | ₩483,956 | +0.31% | 546.2만 |
|---|
| 2025.10.23 | ₩474,717 | ₩483,662 | ₩472,127 | ₩481,219 | +1.37% | 575.7만 |
|---|
| 2025.10.22 | ₩485,905 | ₩485,958 | ₩477,948 | ₩482,607 | -0.68% | 783.3만 |
|---|
| 2025.10.21 | ₩487,480 | ₩495,370 | ₩482,621 | ₩487,787 | +0.06% | 688.5만 |
|---|
| 2025.10.20 | ₩478,669 | ₩488,054 | ₩477,294 | ₩486,599 | +1.66% | 599.7만 |
|---|
| 2025.10.17 | ₩468,603 | ₩478,469 | ₩468,376 | ₩476,079 | +1.60% | 860.8만 |
|---|
| 2025.10.16 | ₩483,074 | ₩483,288 | ₩473,142 | ₩476,172 | -1.43% | 587.2만 |
|---|
| 2025.10.15 | ₩479,804 | ₩486,252 | ₩475,078 | ₩482,153 | +0.49% | 658만 |
|---|
| 2025.10.14 | ₩473,876 | ₩483,729 | ₩471,807 | ₩480,525 | +1.40% | 597.5만 |
|---|
| 2025.10.13 | ₩473,596 | ₩479,497 | ₩471,700 | ₩478,829 | +1.11% | 565.9만 |
|---|
| 2025.10.10 | ₩493,167 | ₩493,167 | ₩470,618 | ₩473,275 | -4.03% | 1314.2만 |
|---|