[AI의 종목 이야기] 로터스, 유럽 배터리 파트너 확보 난항 "현지 생산 차질 우려"
무료
UnitedHealth : 유나이티드헬스 ( UNH:US )
399.23USD ▼ -1.93 (-0.48%)
2026-05-14
최근 1년 일별 시세
(2026-05-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-14 | 399.23 | ▼-1.93 | ▼-0.48% |
| 26-05-13 | 401.16 | ▲4.77 | ▲1.2% |
| 26-05-12 | 396.39 | ▲11.95 | ▲3.11% |
| 26-05-11 | 384.44 | ▲4.46 | ▲1.17% |
| 26-05-08 | 379.98 | ▲10.24 | ▲2.77% |
| 26-05-07 | 369.74 | ▲2.46 | ▲0.67% |
| 26-05-06 | 367.28 | ▲3.41 | ▲0.94% |
| 26-05-05 | 363.87 | ▼-6.88 | ▼-1.86% |
| 26-05-04 | 370.75 | ▲1.97 | ▲0.53% |
| 26-05-01 | 368.78 | ▼-1.70 | ▼-0.46% |
| 26-04-30 | 370.48 | ▼-0.26 | ▼-0.07% |
| 26-04-29 | 370.74 | ▲3.97 | ▲1.08% |
| 26-04-28 | 366.77 | ▲12.08 | ▲3.41% |
| 26-04-27 | 354.69 | ▼-0.23 | ▼-0.06% |
| 26-04-24 | 354.92 | ▲0.36 | ▲0.1% |
| 26-04-23 | 354.56 | ▲1.04 | ▲0.29% |
| 26-04-22 | 353.52 | ▲7.51 | ▲2.17% |
| 26-04-21 | 346.01 | ▲22.53 | ▲6.96% |
| 26-04-20 | 323.48 | ▼-1.15 | ▼-0.35% |
| 26-04-17 | 324.63 | ▲8.23 | ▲2.6% |
| 26-04-16 | 316.40 | ▲2.35 | ▲0.75% |
| 26-04-15 | 314.05 | ▼-0.14 | ▼-0.04% |
| 26-04-14 | 314.19 | ▲1.19 | ▲0.38% |
| 26-04-13 | 313.00 | ▲8.67 | ▲2.85% |
| 26-04-10 | 304.33 | ▼-2.58 | ▼-0.84% |
| 26-04-09 | 306.91 | ▲0.93 | ▲0.3% |
| 26-04-08 | 305.98 | ▼-1.75 | ▼-0.57% |
| 26-04-07 | 307.73 | ▲26.37 | ▲9.37% |
| 26-04-06 | 281.36 | ▲4.10 | ▲1.48% |
| 26-04-02 | 277.26 | ▲3.28 | ▲1.2% |
| 26-04-01 | 273.98 | ▲3.39 | ▲1.25% |
| 26-03-31 | 270.59 | ▲8.80 | ▲3.36% |
| 26-03-30 | 261.79 | ▲2.77 | ▲1.07% |
| 26-03-27 | 259.02 | ▼-9.03 | ▼-3.37% |
| 26-03-26 | 268.05 | ▼-2.50 | ▼-0.92% |
| 26-03-25 | 270.55 | ▼-1.73 | ▼-0.64% |
| 26-03-24 | 272.28 | ▲2.74 | ▲1.02% |
| 26-03-23 | 269.54 | ▼-6.05 | ▼-2.2% |
| 26-03-20 | 275.59 | ▼-4.85 | ▼-1.73% |
| 26-03-19 | 280.44 | ▼-3.89 | ▼-1.37% |
| 26-03-18 | 284.33 | ▼-3.24 | ▼-1.13% |
| 26-03-17 | 287.57 | ▲2.08 | ▲0.73% |
| 26-03-16 | 285.49 | ▲3.40 | ▲1.21% |
| 26-03-13 | 282.09 | ▲5.04 | ▲1.82% |
| 26-03-12 | 277.05 | ▼-8.20 | ▼-2.87% |
| 26-03-11 | 285.25 | ▲2.91 | ▲1.03% |
| 26-03-10 | 282.34 | ▼-2.83 | ▼-0.99% |
| 26-03-09 | 285.17 | ▼-1.31 | ▼-0.46% |
| 26-03-06 | 286.48 | ▼-2.29 | ▼-0.79% |
| 26-03-05 | 288.77 | ▼-3.19 | ▼-1.09% |
| 26-03-04 | 291.96 | ▲2.75 | ▲0.95% |
| 26-03-03 | 289.21 | ▼-5.72 | ▼-1.94% |
| 26-03-02 | 294.93 | ▲1.66 | ▲0.57% |
| 26-02-27 | 293.27 | ▲6.61 | ▲2.31% |
| 26-02-26 | 286.66 | ▲2.46 | ▲0.87% |
| 26-02-25 | 284.20 | ▲10.25 | ▲3.74% |
| 26-02-24 | 273.95 | ▼-8.39 | ▼-2.97% |
| 26-02-23 | 282.34 | ▼-7.66 | ▼-2.64% |
| 26-02-20 | 290.00 | ▲0.07 | ▲0.02% |
| 26-02-19 | 289.93 | ▲1.73 | ▲0.6% |
| 26-02-18 | 288.20 | ▼-0.89 | ▼-0.31% |
| 26-02-17 | 289.09 | ▼-4.10 | ▼-1.4% |
| 26-02-13 | 293.19 | ▲8.82 | ▲3.1% |
| 26-02-12 | 284.37 | ▲5.46 | ▲1.96% |
| 26-02-11 | 278.91 | ▲5.69 | ▲2.08% |
| 26-02-10 | 273.22 | ▼-2.48 | ▼-0.9% |
| 26-02-09 | 275.70 | ▼-0.95 | ▼-0.34% |
| 26-02-06 | 276.65 | ▲8.10 | ▲3.02% |
| 26-02-05 | 268.55 | ▼-7.37 | ▼-2.67% |
| 26-02-04 | 275.92 | ▼-8.26 | ▼-2.91% |
| 26-02-03 | 284.18 | ▼-1.41 | ▼-0.49% |
| 26-02-02 | 285.59 | ▼-1.34 | ▼-0.47% |
| 26-01-30 | 286.93 | ▼-5.36 | ▼-1.83% |
| 26-01-29 | 292.29 | ▼-1.73 | ▼-0.59% |
| 26-01-28 | 294.02 | ▲11.32 | ▲4% |
| 26-01-27 | 282.70 | ▼-68.94 | ▼-19.61% |
| 26-01-26 | 351.64 | ▼-4.62 | ▼-1.3% |
| 26-01-23 | 356.26 | ▲1.79 | ▲0.5% |
| 26-01-22 | 354.47 | ▲6.72 | ▲1.93% |
| 26-01-21 | 347.75 | ▲9.32 | ▲2.75% |
| 26-01-20 | 338.43 | ▲7.41 | ▲2.24% |
| 26-01-16 | 331.02 | ▼-7.94 | ▼-2.34% |
| 26-01-15 | 338.96 | ▲4.00 | ▲1.19% |
| 26-01-14 | 334.96 | ▲1.03 | ▲0.31% |
| 26-01-13 | 333.93 | ▼-6.58 | ▼-1.93% |
| 26-01-12 | 340.51 | ▼-3.47 | ▼-1.01% |
| 26-01-09 | 343.98 | ▼-2.87 | ▼-0.83% |
| 26-01-08 | 346.85 | ▲5.15 | ▲1.51% |
| 26-01-07 | 341.70 | ▼-7.27 | ▼-2.08% |
| 26-01-06 | 348.97 | ▲6.95 | ▲2.03% |
| 26-01-05 | 342.02 | ▲5.62 | ▲1.67% |
| 26-01-02 | 336.40 | ▲6.29 | ▲1.91% |
| 25-12-31 | 330.11 | ▼-2.05 | ▼-0.62% |
| 25-12-30 | 332.16 | ▲3.22 | ▲0.98% |
| 25-12-29 | 328.94 | ▼-2.89 | ▼-0.87% |
| 25-12-26 | 331.83 | ▲4.25 | ▲1.3% |
| 25-12-24 | 327.58 | ▲2.78 | ▲0.86% |
| 25-12-23 | 324.80 | ▼-0.36 | ▼-0.11% |
| 25-12-22 | 325.16 | ▼-2.26 | ▼-0.69% |
| 25-12-19 | 327.42 | ▼-0.72 | ▼-0.22% |
| 25-12-18 | 328.14 | ▼-3.49 | ▼-1.05% |
| 25-12-17 | 331.63 | ▼-2.57 | ▼-0.77% |
| 25-12-16 | 334.20 | ▼-6.90 | ▼-2.02% |
| 25-12-15 | 341.10 | ▼-0.74 | ▼-0.22% |
| 25-12-12 | 341.84 | ▲5.11 | ▲1.52% |
| 25-12-11 | 336.73 | ▲8.36 | ▲2.55% |
| 25-12-10 | 328.37 | ▲4.77 | ▲1.47% |
| 25-12-09 | 323.60 | ▼-0.02 | ▼-0.01% |
| 25-12-08 | 323.62 | ▼-7.29 | ▼-2.2% |
| 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 | ▲2.05 | ▲0.57% |
| 25-10-23 | 360.45 | ▼-1.04 | ▼-0.29% |
| 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 | ▲9.20 | ▲3.65% |
| 25-08-11 | 252.37 | ▲1.48 | ▲0.59% |
| 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 | ▼-16.48 | ▼-6.19% |
| 25-07-30 | 266.04 | ▲4.97 | ▲1.9% |
| 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 | ▼-5.42 | ▼-1.88% |
| 25-07-17 | 288.07 | ▼-4.42 | ▼-1.51% |
| 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% |