[AI의 종목 이야기] 中 아날로그 칩 제조사 '납심미', 홍콩증시 상장
무료
UnitedHealth : 유나이티드헬스 ( UNH:US )
330.91USD ▼ -2.58 (-0.77%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 330.91 | ▼-2.58 | ▼-0.77% |
| 25-12-04 | 333.49 | ▼-6.22 | ▼-1.83% |
| 25-12-03 | 339.71 | ▲15.17 | ▲4.67% |
| 25-12-02 | 324.54 | ▲1.33 | ▲0.41% |
| 25-12-01 | 323.21 | ▼-6.56 | ▼-1.99% |
| 25-11-28 | 329.77 | ▲0.06 | ▲0.02% |
| 25-11-26 | 329.71 | ▲3.43 | ▲1.05% |
| 25-11-25 | 326.28 | ▲7.23 | ▲2.27% |
| 25-11-24 | 319.05 | ▼-0.92 | ▼-0.29% |
| 25-11-21 | 319.97 | ▲8.43 | ▲2.71% |
| 25-11-20 | 311.54 | ▲2.45 | ▲0.79% |
| 25-11-19 | 309.09 | ▼-4.49 | ▼-1.43% |
| 25-11-18 | 313.58 | ▼-6.94 | ▼-2.17% |
| 25-11-17 | 320.52 | ▼-1.34 | ▼-0.42% |
| 25-11-14 | 321.86 | ▼-10.66 | ▼-3.21% |
| 25-11-13 | 332.52 | ▼-6.54 | ▼-1.93% |
| 25-11-12 | 339.06 | ▲11.61 | ▲3.55% |
| 25-11-11 | 327.45 | ▲5.87 | ▲1.83% |
| 25-11-10 | 321.58 | ▼-2.63 | ▼-0.81% |
| 25-11-07 | 324.21 | ▲2.65 | ▲0.82% |
| 25-11-06 | 321.56 | ▼-6.18 | ▼-1.89% |
| 25-11-05 | 327.74 | ▼-3.09 | ▼-0.93% |
| 25-11-04 | 330.83 | ▼-2.96 | ▼-0.89% |
| 25-11-03 | 333.79 | ▼-7.77 | ▼-2.27% |
| 25-10-31 | 341.56 | ▼-3.19 | ▼-0.93% |
| 25-10-30 | 344.75 | ▼-10.51 | ▼-2.96% |
| 25-10-29 | 355.26 | ▼-12.58 | ▼-3.42% |
| 25-10-28 | 367.84 | ▲1.86 | ▲0.51% |
| 25-10-27 | 365.98 | ▲3.48 | ▲0.96% |
| 25-10-24 | 362.50 | ▲2.01 | ▲0.56% |
| 25-10-23 | 360.49 | ▼-1.00 | ▼-0.28% |
| 25-10-22 | 361.49 | ▼-3.88 | ▼-1.06% |
| 25-10-21 | 365.37 | ▲0.89 | ▲0.24% |
| 25-10-20 | 364.48 | ▲7.88 | ▲2.21% |
| 25-10-17 | 356.60 | ▼-0.07 | ▼-0.02% |
| 25-10-16 | 356.67 | ▼-4.48 | ▼-1.24% |
| 25-10-15 | 361.15 | ▲1.22 | ▲0.34% |
| 25-10-14 | 359.93 | ▲1.27 | ▲0.35% |
| 25-10-13 | 358.66 | ▲4.16 | ▲1.17% |
| 25-10-10 | 354.50 | ▼-13.19 | ▼-3.59% |
| 25-10-09 | 367.69 | ▼-2.23 | ▼-0.6% |
| 25-10-08 | 369.92 | ▲6.26 | ▲1.72% |
| 25-10-07 | 363.66 | ▲4.89 | ▲1.36% |
| 25-10-06 | 358.77 | ▼-1.43 | ▼-0.4% |
| 25-10-03 | 360.20 | ▲6.48 | ▲1.83% |
| 25-10-02 | 353.72 | ▲5.42 | ▲1.56% |
| 25-10-01 | 348.30 | ▲3.00 | ▲0.87% |
| 25-09-30 | 345.30 | ▲0.12 | ▲0.03% |
| 25-09-29 | 345.18 | ▲1.10 | ▲0.32% |
| 25-09-26 | 344.08 | ▼-1.48 | ▼-0.43% |
| 25-09-25 | 345.56 | ▼-6.25 | ▼-1.78% |
| 25-09-24 | 351.81 | ▲4.12 | ▲1.18% |
| 25-09-23 | 347.69 | ▲6.39 | ▲1.87% |
| 25-09-22 | 341.30 | ▲4.61 | ▲1.37% |
| 25-09-19 | 336.69 | ▲1.87 | ▲0.56% |
| 25-09-18 | 334.82 | ▼-6.79 | ▼-1.99% |
| 25-09-17 | 341.61 | ▲1.83 | ▲0.54% |
| 25-09-16 | 339.78 | ▼-8.11 | ▼-2.33% |
| 25-09-15 | 347.89 | ▼-4.62 | ▼-1.31% |
| 25-09-12 | 352.51 | ▼-1.10 | ▼-0.31% |
| 25-09-11 | 353.61 | ▲6.83 | ▲1.97% |
| 25-09-10 | 346.78 | ▼-1.14 | ▼-0.33% |
| 25-09-09 | 347.92 | ▲27.67 | ▲8.64% |
| 25-09-08 | 320.25 | ▲4.86 | ▲1.54% |
| 25-09-05 | 315.39 | ▲5.01 | ▲1.61% |
| 25-09-04 | 310.38 | ▲2.50 | ▲0.81% |
| 25-09-03 | 307.88 | ▼-0.92 | ▼-0.3% |
| 25-09-02 | 308.80 | ▼-1.07 | ▼-0.35% |
| 25-08-29 | 309.87 | ▲7.58 | ▲2.51% |
| 25-08-28 | 302.29 | ▼-1.59 | ▼-0.52% |
| 25-08-27 | 303.88 | ▲3.45 | ▲1.15% |
| 25-08-26 | 300.43 | ▼-4.43 | ▼-1.45% |
| 25-08-25 | 304.86 | ▼-2.56 | ▼-0.83% |
| 25-08-22 | 307.42 | ▲4.07 | ▲1.34% |
| 25-08-21 | 303.35 | ▲3.51 | ▲1.17% |
| 25-08-20 | 299.84 | ▼-4.40 | ▼-1.45% |
| 25-08-19 | 304.24 | ▼-4.25 | ▼-1.38% |
| 25-08-18 | 308.49 | ▲4.48 | ▲1.47% |
| 25-08-15 | 304.01 | ▲32.52 | ▲11.98% |
| 25-08-14 | 271.49 | ▼-0.32 | ▼-0.12% |
| 25-08-13 | 271.81 | ▲10.24 | ▲3.91% |
| 25-08-12 | 261.57 | ▲9.15 | ▲3.62% |
| 25-08-11 | 252.42 | ▲1.53 | ▲0.61% |
| 25-08-08 | 250.89 | ▲6.22 | ▲2.54% |
| 25-08-07 | 244.67 | ▼-1.11 | ▼-0.45% |
| 25-08-06 | 245.78 | ▼-5.22 | ▼-2.08% |
| 25-08-05 | 251.00 | ▲10.02 | ▲4.16% |
| 25-08-04 | 240.98 | ▲3.21 | ▲1.35% |
| 25-08-01 | 237.77 | ▼-11.79 | ▼-4.72% |
| 25-07-31 | 249.56 | ▼-16.58 | ▼-6.23% |
| 25-07-30 | 266.14 | ▲5.07 | ▲1.94% |
| 25-07-29 | 261.07 | ▼-21.05 | ▼-7.46% |
| 25-07-28 | 282.12 | ▲1.06 | ▲0.38% |
| 25-07-25 | 281.06 | ▲2.48 | ▲0.89% |
| 25-07-24 | 278.58 | ▼-13.93 | ▼-4.76% |
| 25-07-23 | 292.51 | ▲7.38 | ▲2.59% |
| 25-07-22 | 285.13 | ▲2.99 | ▲1.06% |
| 25-07-21 | 282.14 | ▼-0.51 | ▼-0.18% |
| 25-07-18 | 282.65 | ▼-5.61 | ▼-1.95% |
| 25-07-17 | 288.26 | ▼-4.23 | ▼-1.45% |
| 25-07-16 | 292.49 | ▲0.78 | ▲0.27% |
| 25-07-15 | 291.71 | ▼-8.87 | ▼-2.95% |
| 25-07-14 | 300.58 | ▼-3.52 | ▼-1.16% |
| 25-07-11 | 304.10 | ▲4.59 | ▲1.53% |
| 25-07-10 | 299.51 | ▼-3.40 | ▼-1.12% |
| 25-07-09 | 302.91 | ▼-4.79 | ▼-1.56% |
| 25-07-08 | 307.70 | ▲3.99 | ▲1.31% |
| 25-07-07 | 303.71 | ▼-4.84 | ▼-1.57% |
| 25-07-03 | 308.55 | ▲0.99 | ▲0.32% |
| 25-07-02 | 307.56 | ▼-18.58 | ▼-5.7% |
| 25-07-01 | 326.14 | ▲14.17 | ▲4.54% |
| 25-06-30 | 311.97 | ▲2.86 | ▲0.93% |
| 25-06-27 | 309.11 | ▲6.49 | ▲2.14% |
| 25-06-26 | 302.62 | ▲0.60 | ▲0.2% |
| 25-06-25 | 302.02 | ▼-3.60 | ▼-1.18% |
| 25-06-24 | 305.62 | ▲4.94 | ▲1.64% |
| 25-06-23 | 300.68 | ▼-1.33 | ▼-0.44% |
| 25-06-20 | 302.01 | ▼-5.19 | ▼-1.69% |
| 25-06-18 | 307.20 | ▼-1.67 | ▼-0.54% |
| 25-06-17 | 308.87 | ▲1.21 | ▲0.39% |
| 25-06-16 | 307.66 | ▼-5.87 | ▼-1.87% |
| 25-06-13 | 313.53 | ▼-4.97 | ▼-1.56% |
| 25-06-12 | 318.50 | ▲7.94 | ▲2.56% |
| 25-06-11 | 310.56 | ▲6.77 | ▲2.23% |
| 25-06-10 | 303.79 | ▲0.60 | ▲0.2% |
| 25-06-09 | 303.19 | ▼-0.03 | ▼-0.01% |
| 25-06-06 | 303.22 | ▲7.38 | ▲2.49% |
| 25-06-05 | 295.84 | ▼-4.54 | ▼-1.51% |
| 25-06-04 | 300.38 | ▼-0.84 | ▼-0.28% |
| 25-06-03 | 301.22 | ▼-3.50 | ▼-1.15% |
| 25-06-02 | 304.72 | ▲2.81 | ▲0.93% |
| 25-05-30 | 301.91 | ▲3.74 | ▲1.25% |
| 25-05-29 | 298.17 | ▲0.06 | ▲0.02% |
| 25-05-28 | 298.11 | ▲3.11 | ▲1.05% |
| 25-05-27 | 295.00 | ▼-0.57 | ▼-0.19% |
| 25-05-23 | 295.57 | ▼-1.10 | ▼-0.37% |
| 25-05-22 | 296.67 | ▼-6.31 | ▼-2.08% |
| 25-05-21 | 302.98 | ▼-18.60 | ▼-5.78% |
| 25-05-20 | 321.58 | ▲5.69 | ▲1.8% |
| 25-05-19 | 315.89 | ▲23.98 | ▲8.21% |
| 25-05-16 | 291.91 | ▲17.56 | ▲6.4% |
| 25-05-15 | 274.35 | ▼-33.66 | ▼-10.93% |
| 25-05-14 | 308.01 | ▼-3.37 | ▼-1.08% |
| 25-05-13 | 311.38 | ▼-67.37 | ▼-17.79% |
| 25-05-12 | 378.75 | ▼-1.89 | ▼-0.5% |
| 25-05-09 | 380.64 | ▼-4.91 | ▼-1.27% |
| 25-05-08 | 385.55 | ▼-5.51 | ▼-1.41% |
| 25-05-07 | 391.06 | ▼-3.45 | ▼-0.87% |
| 25-05-06 | 394.51 | ▼-10.30 | ▼-2.54% |
| 25-05-05 | 404.81 | ▲4.89 | ▲1.22% |
| 25-05-02 | 399.92 | ▼-0.76 | ▼-0.19% |
| 25-05-01 | 400.68 | ▼-10.76 | ▼-2.62% |
| 25-04-30 | 411.44 | ▲2.21 | ▲0.54% |
| 25-04-29 | 409.23 | ▼-10.77 | ▼-2.56% |
| 25-04-28 | 420.00 | ▲1.36 | ▲0.32% |
| 25-04-25 | 418.64 | ▼-5.61 | ▼-1.32% |
| 25-04-24 | 424.25 | ▼-3.71 | ▼-0.87% |
| 25-04-23 | 427.96 | ▲0.78 | ▲0.18% |
| 25-04-22 | 427.18 | ▲1.85 | ▲0.43% |
| 25-04-21 | 425.33 | ▼-29.57 | ▼-6.5% |
| 25-04-18 | 454.90 | ▲0.79 | ▲0.17% |
| 25-04-17 | 454.11 | ▼-130.93 | ▼-22.38% |
| 25-04-16 | 585.04 | ▲1.45 | ▲0.25% |
| 25-04-15 | 583.59 | ▼-3.47 | ▼-0.59% |
| 25-04-14 | 587.06 | ▼-12.41 | ▼-2.07% |
| 25-04-11 | 599.47 | ▲5.07 | ▲0.85% |
| 25-04-10 | 594.40 | ▲15.90 | ▲2.75% |
| 25-04-09 | 578.50 | ▲25.42 | ▲4.6% |
| 25-04-08 | 553.08 | ▲28.38 | ▲5.41% |
| 25-04-07 | 524.70 | ▼-0.35 | ▼-0.07% |
| 25-04-04 | 525.05 | ▼-15.39 | ▼-2.85% |
| 25-04-03 | 540.44 | ▲17.24 | ▲3.3% |
| 25-04-02 | 523.20 | ▲0.08 | ▲0.02% |
| 25-04-01 | 523.12 | ▼-0.63 | ▼-0.12% |
| 25-03-31 | 523.75 | ▲7.71 | ▲1.49% |
| 25-03-28 | 516.04 | ▲0.32 | ▲0.06% |
| 25-03-27 | 515.72 | ▼-2.48 | ▼-0.48% |
| 25-03-26 | 518.20 | ▲4.77 | ▲0.93% |
| 25-03-25 | 513.43 | ▼-3.07 | ▼-0.59% |
| 25-03-24 | 516.50 | ▼-0.35 | ▼-0.07% |
| 25-03-21 | 516.85 | ▲5.55 | ▲1.09% |
| 25-03-20 | 511.30 | ▲8.10 | ▲1.61% |
| 25-03-19 | 503.20 | ▼-0.60 | ▼-0.12% |
| 25-03-18 | 503.80 | ▲4.78 | ▲0.96% |
| 25-03-17 | 499.02 | ▲10.37 | ▲2.12% |
| 25-03-14 | 488.65 | ▲7.13 | ▲1.48% |
| 25-03-13 | 481.52 | ▲0.41 | ▲0.09% |
| 25-03-12 | 481.11 | ▼-4.93 | ▼-1.01% |
| 25-03-11 | 486.04 | ▲5.82 | ▲1.21% |
| 25-03-10 | 480.22 | ▼-13.26 | ▼-2.69% |
| 25-03-07 | 493.48 | ▲5.76 | ▲1.18% |
| 25-03-06 | 487.72 | ▲11.74 | ▲2.47% |
| 25-03-05 | 475.98 | ▲1.37 | ▲0.29% |
| 25-03-04 | 474.61 | ▲7.56 | ▲1.62% |
| 25-03-03 | 467.05 | ▼-7.91 | ▼-1.67% |
| 25-02-28 | 474.96 | ▲6.40 | ▲1.37% |
| 25-02-27 | 468.56 | ▲4.97 | ▲1.07% |
| 25-02-26 | 463.59 | ▼-6.79 | ▼-1.44% |
| 25-02-25 | 470.38 | ▲8.86 | ▲1.92% |
| 25-02-24 | 461.52 | ▼-4.90 | ▼-1.05% |
| 25-02-21 | 466.42 | ▼-36.00 | ▼-7.17% |
| 25-02-20 | 502.42 | ▼-8.62 | ▼-1.69% |
| 25-02-19 | 511.04 | ▲10.31 | ▲2.06% |
| 25-02-18 | 500.73 | ▼-22.78 | ▼-4.35% |
| 25-02-14 | 523.51 | ▼-7.67 | ▼-1.44% |
| 25-02-13 | 531.18 | ▲3.78 | ▲0.72% |
| 25-02-12 | 527.40 | ▼-6.52 | ▼-1.22% |
| 25-02-11 | 533.92 | ▲0.55 | ▲0.1% |
| 25-02-10 | 533.37 | ▲6.34 | ▲1.2% |
| 25-02-07 | 527.03 | ▼-3.01 | ▼-0.57% |
| 25-02-06 | 530.04 | ▼-9.77 | ▼-1.81% |
| 25-02-05 | 539.81 | ▼-5.64 | ▼-1.03% |
| 25-02-04 | 545.45 | ▼-2.73 | ▼-0.5% |
| 25-02-03 | 548.18 | ▲5.69 | ▲1.05% |
| 25-01-31 | 542.49 | ▼-3.08 | ▼-0.56% |
| 25-01-30 | 545.57 | ▲7.47 | ▲1.39% |
| 25-01-29 | 538.10 | ▼-4.38 | ▼-0.81% |
| 25-01-28 | 542.48 | ▼-1.04 | ▼-0.19% |
| 25-01-27 | 543.52 | ▲11.01 | ▲2.07% |
| 25-01-24 | 532.51 | ▲2.74 | ▲0.52% |
| 25-01-23 | 529.77 | ▲10.05 | ▲1.93% |
| 25-01-22 | 519.72 | ▼-5.27 | ▼-1% |
| 25-01-21 | 524.99 | ▲15.23 | ▲2.99% |
| 25-01-17 | 509.76 | ▼-0.83 | ▼-0.16% |
| 25-01-16 | 510.59 | ▼-32.83 | ▼-6.04% |
| 25-01-15 | 543.42 | ▼-0.32 | ▼-0.06% |
| 25-01-14 | 543.74 | ▲2.60 | ▲0.48% |
| 25-01-13 | 541.14 | ▲20.45 | ▲3.93% |
| 25-01-10 | 520.69 | ▼-3.83 | ▼-0.73% |
| 25-01-08 | 524.52 | ▲10.27 | ▲2% |
| 25-01-07 | 514.25 | ▲0.58 | ▲0.11% |
| 25-01-06 | 513.67 | ▲0.67 | ▲0.13% |
| 25-01-03 | 513.00 | ▲8.49 | ▲1.68% |
| 25-01-02 | 504.51 | ▼-1.75 | ▼-0.35% |
| 24-12-31 | 506.26 | ▼-2.60 | ▼-0.51% |
| 24-12-30 | 508.86 | ▼-0.89 | ▼-0.17% |
| 24-12-27 | 509.75 | ▼-1.02 | ▼-0.2% |
| 24-12-26 | 510.77 | ▲5.27 | ▲1.04% |
| 24-12-24 | 505.50 | ▼-1.52 | ▼-0.3% |
| 24-12-23 | 507.02 | ▲7.51 | ▲1.5% |
| 24-12-20 | 499.51 | ▲11.57 | ▲2.37% |
| 24-12-19 | 487.94 | ▼-12.14 | ▼-2.43% |
| 24-12-18 | 500.08 | ▲14.91 | ▲3.07% |
| 24-12-17 | 485.17 | ▼-12.35 | ▼-2.48% |
| 24-12-16 | 497.52 | ▼-23.50 | ▼-4.51% |
| 24-12-13 | 521.02 | ▲5.94 | ▲1.15% |
| 24-12-12 | 515.08 | ▼-18.41 | ▼-3.45% |
| 24-12-11 | 533.49 | ▼-31.86 | ▼-5.64% |
| 24-12-10 | 565.35 | ▲3.73 | ▲0.66% |