GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

UnitedHealth : 유나이티드헬스 ( UNH:US )

407.08USD ▼ -0.95 (-0.23%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 407.08 ▼-0.95 ▼-0.23%
21-09-23 408.03 ▼-0.67 ▼-0.16%
21-09-22 408.70 ▼-3.64 ▼-0.88%
21-09-21 412.34 ▼-0.36 ▼-0.09%
21-09-20 412.70 ▼-7.46 ▼-1.78%
21-09-17 420.16 ▲3.32 ▲0.8%
21-09-16 416.84 ▼-0.68 ▼-0.16%
21-09-15 417.52 ▲4.98 ▲1.21%
21-09-14 412.54 ▼-1.98 ▼-0.48%
21-09-13 414.52 ▲10.61 ▲2.63%
21-09-10 403.91 ▼-10.64 ▼-2.57%
21-09-09 414.55 ▼-0.84 ▼-0.2%
21-09-08 415.39 ▼-5.85 ▼-1.39%
21-09-07 421.24 ▼-1.62 ▼-0.38%
21-09-03 422.86 ▼-0.85 ▼-0.2%
21-09-02 423.71 ▲6.36 ▲1.52%
21-09-01 417.35 ▲1.08 ▲0.26%
21-08-31 416.27 ▼-2.03 ▼-0.49%
21-08-30 418.30 ▼-0.46 ▼-0.11%
21-08-27 418.76 ▲1.91 ▲0.46%
21-08-26 416.85 ▼-2.89 ▼-0.69%
21-08-25 419.74 ▼-3.67 ▼-0.87%
21-08-24 423.41 ▼-1.95 ▼-0.46%
21-08-23 425.36 ▼-4.35 ▼-1.01%
21-08-20 429.71 ▲1.82 ▲0.43%
21-08-19 427.89 ▲10.57 ▲2.53%
21-08-18 417.32 ▼-4.46 ▼-1.06%
21-08-17 421.78 ▲4.57 ▲1.1%
21-08-16 417.21 ▲7.54 ▲1.84%
21-08-13 409.67 ▲3.71 ▲0.91%
21-08-12 405.96 ▼-1.78 ▼-0.44%
21-08-11 407.74 ▼-4.04 ▼-0.98%
21-08-10 411.78 ▲0.91 ▲0.22%
21-08-09 410.87 ▼-4.25 ▼-1.02%
21-08-06 415.12 ▲3.93 ▲0.96%
21-08-05 411.19 ▼-10.35 ▼-2.46%
21-08-04 421.54 ▼-0.36 ▼-0.09%
21-08-03 421.90 ▲6.33 ▲1.52%
21-08-02 415.57 ▲3.35 ▲0.81%
21-07-30 412.22 ▲0.14 ▲0.03%
21-07-29 412.08 ▲2.91 ▲0.71%
21-07-28 409.17 ▼-5.93 ▼-1.43%
21-07-27 415.10 ▲1.56 ▲0.38%
21-07-26 413.54 ▼-4.16 ▼-1%
21-07-23 417.70 ▲1.93 ▲0.46%
21-07-22 415.77 ▲1.13 ▲0.27%
21-07-21 414.64 ▲1.67 ▲0.4%
21-07-20 412.97 ▲3.91 ▲0.96%
21-07-19 409.06 ▼-10.64 ▼-2.54%
21-07-16 419.70 ▼-0.35 ▼-0.08%
21-07-15 420.05 ▲5.31 ▲1.28%
21-07-14 414.74 ▼-3.80 ▼-0.91%
21-07-13 418.54 ▲2.50 ▲0.6%
21-07-12 416.04 ▲3.93 ▲0.95%
21-07-09 412.11 ▲2.16 ▲0.53%
21-07-08 409.95 ▼-1.71 ▼-0.42%
21-07-07 411.66 ▲1.40 ▲0.34%
21-07-06 410.26 ▲0.90 ▲0.22%
21-07-02 409.36 ▲4.47 ▲1.1%
21-07-01 404.89 ▲4.45 ▲1.11%
21-06-30 400.44 ▲2.34 ▲0.59%
21-06-29 398.10 ▼-3.36 ▼-0.84%
21-06-28 401.46 ▼-3.49 ▼-0.86%
21-06-25 404.95 ▲6.08 ▲1.52%
21-06-24 398.87 ▲3.31 ▲0.84%
21-06-23 395.56 ▼-3.13 ▼-0.79%
21-06-22 398.69 ▲0.62 ▲0.16%
21-06-21 398.07 ▲8.70 ▲2.23%
21-06-18 389.37 ▼-7.98 ▼-2.01%
21-06-17 397.35 ▲0.10 ▲0.03%
21-06-16 397.25 ▼-3.03 ▼-0.76%
21-06-15 400.28 ▲1.12 ▲0.28%
21-06-14 399.16 ▲1.27 ▲0.32%
21-06-11 397.89 ▼-3.60 ▼-0.9%
21-06-10 401.49 ▲0.39 ▲0.1%
21-06-09 401.10 ▼-0.64 ▼-0.16%
21-06-08 401.74 ▲1.49 ▲0.37%
21-06-07 400.25 ▼-5.39 ▼-1.33%
21-06-04 405.64 ▼-2.32 ▼-0.57%
21-06-03 407.96 ▲2.11 ▲0.52%
21-06-02 405.85 ▼-0.87 ▼-0.21%
21-06-01 406.72 ▼-5.20 ▼-1.26%
21-05-28 411.92 ▼-0.78 ▼-0.19%
21-05-27 412.70 ▼-0.51 ▼-0.12%
21-05-26 413.21 ▲0.16 ▲0.04%
21-05-25 413.05 ▲2.10 ▲0.51%
21-05-24 410.95 ▼-0.68 ▼-0.17%
21-05-21 411.63 ▲2.99 ▲0.73%
21-05-20 408.64 ▼-0.86 ▼-0.21%
21-05-19 409.50 ▼-0.88 ▼-0.21%
21-05-18 410.38 ▲1.75 ▲0.43%
21-05-17 408.63 ▼-1.17 ▼-0.29%
21-05-14 409.80 ▲1.24 ▲0.3%
21-05-13 408.56 ▲3.19 ▲0.79%
21-05-12 405.37 ▼-6.33 ▼-1.54%
21-05-11 411.70 ▼-9.19 ▼-2.18%
21-05-10 420.89 ▲3.24 ▲0.78%
21-05-07 417.65 ▲2.68 ▲0.65%
21-05-06 414.97 ▲2.47 ▲0.6%
21-05-05 412.50 ▲1.16 ▲0.28%
21-05-04 411.34 ▲5.44 ▲1.34%
21-05-03 405.90 ▲7.10 ▲1.78%
21-04-30 398.80 ▼-2.75 ▼-0.68%
21-04-29 401.55 ▲6.96 ▲1.76%
21-04-28 394.59 ▲0.09 ▲0.02%
21-04-27 394.50 ▼-1.36 ▼-0.34%
21-04-26 395.86 ▼-4.45 ▼-1.11%
21-04-23 400.31 ▲3.77 ▲0.95%
21-04-22 396.54 ▼-2.27 ▼-0.57%
21-04-21 398.81 ▲2.28 ▲0.57%
21-04-20 396.53 ▲6.69 ▲1.72%
21-04-19 389.84 ▼-1.17 ▼-0.3%
21-04-16 391.01 ▲1.00 ▲0.26%
21-04-15 390.01 ▲14.38 ▲3.83%
21-04-14 375.63 ▲1.13 ▲0.3%
21-04-13 374.50 ▼-1.78 ▼-0.47%
21-04-12 376.28 ▼-0.02 ▼-0.01%
21-04-09 376.30 ▲11.41 ▲3.13%
21-04-08 364.89 ▼-0.75 ▼-0.21%
21-04-07 365.64 ▲1.27 ▲0.35%
21-04-06 364.37 ▼-5.81 ▼-1.57%
21-04-05 370.18 ▲3.11 ▲0.85%
21-04-01 367.07 ▼-5.00 ▼-1.34%
21-03-31 372.07 ▼-1.49 ▼-0.4%
21-03-30 373.56 ▼-5.50 ▼-1.45%
21-03-29 379.06 ▲2.58 ▲0.69%
21-03-26 376.48 ▲5.39 ▲1.45%
21-03-25 371.09 ▲0.49 ▲0.13%
21-03-24 370.60 ▲2.10 ▲0.57%
21-03-23 368.50 ▲1.64 ▲0.45%
21-03-22 366.86 ▲1.28 ▲0.35%
21-03-19 365.58 ▲3.53 ▲0.98%
21-03-18 362.05 ▲9.87 ▲2.8%
21-03-17 352.18 ▼-2.42 ▼-0.68%
21-03-16 354.60 ▲0.72 ▲0.2%
21-03-15 353.88 ▼-2.14 ▼-0.6%
21-03-12 356.02 ▲2.92 ▲0.83%
21-03-11 353.10 ▲3.50 ▲1%
21-03-10 349.60 ▼-2.38 ▼-0.68%
21-03-09 351.98 ▲1.81 ▲0.52%
21-03-08 350.17 ▲3.07 ▲0.88%
21-03-05 347.10 ▲13.29 ▲3.98%
21-03-04 333.81 ▲0.94 ▲0.28%
21-03-03 332.87 ▼-1.77 ▼-0.53%
21-03-02 334.64 ▼-0.01 ▼-0%
21-03-01 334.65 ▲2.43 ▲0.73%
21-02-26 332.22 ▲3.35 ▲1.02%
21-02-25 328.87 ▼-3.34 ▼-1.01%
21-02-24 332.21 ▲2.70 ▲0.82%
21-02-23 329.51 ▲1.87 ▲0.57%
21-02-22 327.64 ▲3.06 ▲0.94%
21-02-19 324.58 ▼-3.83 ▼-1.17%
21-02-18 328.41 ▲1.55 ▲0.47%
21-02-17 326.86 ▲2.24 ▲0.69%
21-02-16 324.62 ▼-3.62 ▼-1.1%
21-02-12 328.24 ▼-4.83 ▼-1.45%
21-02-11 333.07 ▼-0.33 ▼-0.1%
21-02-10 333.40 ▲3.77 ▲1.14%
21-02-09 329.63 ▲5.29 ▲1.63%
21-02-08 324.34 ▼-0.17 ▼-0.05%
21-02-05 324.51 ▼-4.81 ▼-1.46%
21-02-04 329.32 ▼-8.57 ▼-2.54%
21-02-03 337.89 ▼-0.83 ▼-0.25%
21-02-02 338.72 ▲4.72 ▲1.41%
21-02-01 334.00 ▲0.42 ▲0.13%
21-01-29 333.58 ▼-4.57 ▼-1.35%
21-01-28 338.15 ▲5.16 ▲1.55%
21-01-27 332.99 ▼-10.12 ▼-2.95%
21-01-26 343.11 ▼-4.70 ▼-1.35%
21-01-25 347.81 ▲0.26 ▲0.07%
21-01-22 347.55 ▼-7.45 ▼-2.1%
21-01-21 355.00 ▲4.16 ▲1.19%
21-01-20 350.84 ▼-1.35 ▼-0.38%
21-01-19 352.19 ▲0.89 ▲0.25%
21-01-15 351.30 ▲0.77 ▲0.22%
21-01-14 350.53 ▼-4.51 ▼-1.27%
21-01-13 355.04 ▼-2.33 ▼-0.65%
21-01-12 357.37 ▼-3.38 ▼-0.94%
21-01-11 360.75 ▼-2.64 ▼-0.73%
21-01-08 363.39 ▼-1.64 ▼-0.45%
21-01-07 365.03 ▲5.76 ▲1.6%
21-01-06 359.27 ▲14.47 ▲4.2%
21-01-05 344.80 ▼-4.70 ▼-1.34%
21-01-04 349.50 ▼-1.18 ▼-0.34%
20-12-31 350.68 ▲5.69 ▲1.65%
20-12-30 344.99 ▼-2.36 ▼-0.68%
20-12-29 347.35 ▲1.40 ▲0.4%
20-12-28 345.95 ▲5.16 ▲1.51%
20-12-24 340.79 ▲3.20 ▲0.95%
20-12-23 337.59 ▲2.58 ▲0.77%
20-12-22 335.01 ▼-1.07 ▼-0.32%
20-12-21 336.08 ▼-2.30 ▼-0.68%
20-12-18 338.38 ▼-3.29 ▼-0.96%
20-12-17 341.67 ▲2.33 ▲0.69%
20-12-16 339.34 ▼-0.33 ▼-0.1%
20-12-15 339.67 ▲3.54 ▲1.05%
20-12-14 336.13 ▼-0.94 ▼-0.28%
20-12-11 337.07 ▼-2.58 ▼-0.76%
20-12-10 339.65 ▼-4.76 ▼-1.38%
20-12-09 344.41 ▼-3.65 ▼-1.05%
20-12-08 348.06 ▲0.20 ▲0.06%
20-12-07 347.86 ▼-2.03 ▼-0.58%
20-12-04 349.89 ▲1.21 ▲0.35%
20-12-03 348.68 ▲1.12 ▲0.32%
20-12-02 347.56 ▲6.37 ▲1.87%
20-12-01 341.19 ▲4.85 ▲1.44%
20-11-30 336.34 ▼-1.60 ▼-0.47%
20-11-27 337.94 ▲4.75 ▲1.43%
20-11-25 333.19 ▼-2.82 ▼-0.84%
20-11-24 336.01 ▲0.95 ▲0.28%
20-11-23 335.06 ▲0.36 ▲0.11%
20-11-20 334.70 ▼-2.30 ▼-0.68%
20-11-19 337.00 ▼-7.51 ▼-2.18%
20-11-18 344.51 ▼-7.59 ▼-2.16%
20-11-17 352.10 ▼-4.72 ▼-1.32%
20-11-16 356.82 ▲1.15 ▲0.32%
20-11-13 355.67 ▲1.26 ▲0.36%
20-11-12 354.41 ▲2.71 ▲0.77%
20-11-11 351.70 ▼-1.99 ▼-0.56%
20-11-10 353.69 ▲3.69 ▲1.05%
20-11-09 350.00 ▲2.54 ▲0.73%
20-11-06 347.46 ▼-6.35 ▼-1.79%
20-11-05 353.81 ▼-1.49 ▼-0.42%
20-11-04 355.30 ▲33.95 ▲10.56%
20-11-03 321.35 ▲10.72 ▲3.45%
20-11-02 310.63 ▲5.49 ▲1.8%
20-10-30 305.14 ▲1.46 ▲0.48%
20-10-29 303.68 ▼-4.32 ▼-1.4%
20-10-28 308.00 ▼-12.51 ▼-3.9%
20-10-27 320.51 ▼-2.55 ▼-0.79%
20-10-26 323.06 ▼-7.54 ▼-2.28%
20-10-23 330.60 ▲4.87 ▲1.5%
20-10-22 325.73 ▲2.94 ▲0.91%
20-10-21 322.79 ▼-0.62 ▼-0.19%
20-10-20 323.41 ▼-0.81 ▼-0.25%
20-10-19 324.22 ▼-5.68 ▼-1.72%
20-10-16 329.90 ▲5.33 ▲1.64%
20-10-15 324.57 ▲2.72 ▲0.85%
20-10-14 321.85 ▼-9.57 ▼-2.89%
20-10-13 331.42 ▲1.45 ▲0.44%
20-10-12 329.97 ▲2.13 ▲0.65%
20-10-09 327.84 ▲5.43 ▲1.68%
20-10-08 322.41 ▼-0.76 ▼-0.24%
20-10-07 323.17 ▲8.72 ▲2.77%
20-10-06 314.45 ▼-3.70 ▼-1.16%
20-10-05 318.15 ▲6.17 ▲1.98%
20-10-02 311.98 ▼-1.09 ▼-0.35%
20-10-01 313.07 ▲1.30 ▲0.42%
20-09-30 311.77 ▲7.62 ▲2.51%
20-09-29 304.15 ▲0.92 ▲0.3%
바로가기