GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

UnitedHealth : 유나이티드헬스 ( UNH:US )

508.23USD ▼ -8.74 (-1.69%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 508.23 ▼-8.74 ▼-1.69%
24-05-23 516.97 ▼-4.05 ▼-0.78%
24-05-22 521.02 ▼-3.28 ▼-0.63%
24-05-21 524.30 ▲6.66 ▲1.29%
24-05-20 517.64 ▼-7.29 ▼-1.39%
24-05-17 524.93 ▲2.96 ▲0.57%
24-05-16 521.97 ▲3.89 ▲0.75%
24-05-15 518.08 ▲4.25 ▲0.83%
24-05-14 513.83 ▲2.01 ▲0.39%
24-05-13 511.82 ▼-1.18 ▼-0.23%
24-05-10 513.00 ▲5.40 ▲1.06%
24-05-09 507.60 ▲4.41 ▲0.88%
24-05-08 503.19 ▲1.82 ▲0.36%
24-05-07 501.37 ▲7.26 ▲1.47%
24-05-06 494.11 ▲1.95 ▲0.4%
24-05-03 492.16 ▲8.29 ▲1.71%
24-05-01 483.87 ▲0.42 ▲0.09%
24-04-30 483.45 ▼-5.84 ▼-1.19%
24-04-29 489.29 ▼-6.07 ▼-1.23%
24-04-26 495.36 ▲1.42 ▲0.29%
24-04-25 493.94 ▲5.74 ▲1.18%
24-04-24 488.20 ▲2.49 ▲0.51%
24-04-23 485.71 ▼-5.21 ▼-1.06%
24-04-22 490.92 ▼-10.09 ▼-2.01%
24-04-19 501.01 ▲7.85 ▲1.59%
24-04-18 493.16 ▲14.19 ▲2.96%
24-04-17 478.97 ▲9.51 ▲2.03%
24-04-16 469.46 ▲23.81 ▲5.34%
24-04-15 445.65 ▲6.61 ▲1.51%
24-04-12 439.04 ▼-2.67 ▼-0.6%
24-04-11 441.71 ▼-9.13 ▼-2.03%
24-04-10 450.84 ▼-7.99 ▼-1.74%
24-04-09 458.83 ▲2.83 ▲0.62%
24-04-08 456.00 ▲0.26 ▲0.06%
24-04-05 455.74 ▲0.36 ▲0.08%
24-04-04 455.38 ▼-4.36 ▼-0.95%
24-04-03 459.74 ▲1.60 ▲0.35%
24-04-02 458.14 ▼-31.56 ▼-6.44%
24-04-01 489.70 ▼-5.00 ▼-1.01%
24-03-28 494.70 ▲1.60 ▲0.32%
24-03-27 493.10 ▲0.79 ▲0.16%
24-03-26 492.31 ▲6.43 ▲1.32%
24-03-25 485.88 ▼-4.19 ▼-0.85%
24-03-22 490.07 ▼-1.62 ▼-0.33%
24-03-21 491.69 ▼-2.54 ▼-0.51%
24-03-20 494.23 ▲0.91 ▲0.18%
24-03-19 493.32 ▲6.27 ▲1.29%
24-03-18 487.05 ▼-3.77 ▼-0.77%
24-03-15 490.82 ▲1.82 ▲0.37%
24-03-14 489.00 ▲1.00 ▲0.2%
24-03-13 488.00 ▼-1.35 ▼-0.28%
24-03-12 489.35 ▲0.20 ▲0.04%
24-03-11 489.15 ▲12.58 ▲2.64%
24-03-08 476.57 ▼-2.21 ▼-0.46%
24-03-07 478.78 ▲6.18 ▲1.31%
24-03-06 472.60 ▼-0.55 ▼-0.12%
24-03-05 473.15 ▼-8.72 ▼-1.81%
24-03-04 481.87 ▼-7.66 ▼-1.56%
24-03-01 489.53 ▼-4.07 ▼-0.82%
24-02-29 493.60 ▼-4.68 ▼-0.94%
24-02-28 498.28 ▼-15.14 ▼-2.95%
24-02-27 513.42 ▼-11.90 ▼-2.27%
24-02-26 525.32 ▼-1.92 ▼-0.36%
24-02-23 527.24 ▲0.74 ▲0.14%
24-02-22 526.50 ▲4.53 ▲0.87%
24-02-21 521.97 ▲0.91 ▲0.17%
24-02-20 521.06 ▼-0.49 ▼-0.09%
24-02-16 521.55 ▲0.67 ▲0.13%
24-02-15 520.88 ▲3.94 ▲0.76%
24-02-14 516.94 ▲0.09 ▲0.02%
24-02-13 516.85 ▼-0.79 ▼-0.15%
24-02-12 517.64 ▼-0.58 ▼-0.11%
24-02-09 518.22 ▼-1.87 ▼-0.36%
24-02-08 520.09 ▲0.70 ▲0.13%
24-02-07 519.39 ▲8.72 ▲1.71%
24-02-06 510.67 ▲7.71 ▲1.53%
24-02-05 502.96 ▼-7.27 ▼-1.42%
24-02-02 510.23 ▲3.09 ▲0.61%
24-02-01 507.14 ▼-4.60 ▼-0.9%
24-01-31 511.74 ▲8.13 ▲1.61%
24-01-30 503.61 ▼-0.93 ▼-0.18%
24-01-29 504.54 ▲1.34 ▲0.27%
24-01-26 503.20 ▲9.80 ▲1.99%
24-01-25 493.40 ▼-19.83 ▼-3.86%
24-01-24 513.23 ▼-2.29 ▼-0.44%
24-01-23 515.52 ▲2.53 ▲0.49%
24-01-22 512.99 ▲9.43 ▲1.87%
24-01-19 503.56 ▼-12.78 ▼-2.48%
24-01-18 516.34 ▼-8.60 ▼-1.64%
24-01-17 524.94 ▲5.79 ▲1.12%
24-01-16 519.15 ▼-2.36 ▼-0.45%
24-01-12 521.51 ▼-18.17 ▼-3.37%
24-01-11 539.68 ▲2.04 ▲0.38%
24-01-10 537.64 ▼-0.73 ▼-0.14%
24-01-09 538.37 ▲1.85 ▲0.34%
24-01-08 536.52 ▼-0.86 ▼-0.16%
24-01-05 537.38 ▼-8.04 ▼-1.47%
24-01-04 545.42 ▲3.39 ▲0.63%
24-01-03 542.03 ▲2.69 ▲0.5%
24-01-02 539.34 ▲12.87 ▲2.44%
23-12-29 526.47 ▲1.57 ▲0.3%
23-12-28 524.90 ▲2.11 ▲0.4%
23-12-27 522.79 ▲2.76 ▲0.53%
23-12-26 520.03 ▼-0.28 ▼-0.05%
23-12-22 520.31 ▲0.43 ▲0.08%
23-12-21 519.88 ▲3.95 ▲0.77%
23-12-20 515.93 ▼-8.11 ▼-1.55%
23-12-19 524.04 ▼-2.51 ▼-0.48%
23-12-18 526.55 ▼-4.57 ▼-0.86%
23-12-15 531.12 ▼-3.12 ▼-0.58%
23-12-14 534.24 ▼-14.77 ▼-2.69%
23-12-13 549.01 ▲3.29 ▲0.6%
23-12-12 545.72 ▲2.04 ▲0.38%
23-12-11 543.68 ▼-6.09 ▼-1.11%
23-12-08 549.77 ▲1.50 ▲0.27%
23-12-07 548.27 ▼-1.26 ▼-0.23%
23-12-06 549.53 ▼-0.73 ▼-0.13%
23-12-05 550.26 ▲1.98 ▲0.36%
23-12-04 548.28 ▲1.12 ▲0.2%
23-12-01 547.16 ▼-5.81 ▼-1.05%
23-11-30 552.97 ▲17.99 ▲3.36%
23-11-29 534.98 ▼-5.55 ▼-1.03%
23-11-28 540.53 ▼-3.06 ▼-0.56%
23-11-27 543.59 ▼-3.51 ▼-0.64%
23-11-24 547.10 ▲3.34 ▲0.61%
23-11-22 543.76 ▲4.17 ▲0.77%
23-11-21 539.59 ▲4.49 ▲0.84%
23-11-20 535.10 ▼-1.19 ▼-0.22%
23-11-17 536.29 ▼-3.53 ▼-0.65%
23-11-16 539.82 ▲1.41 ▲0.26%
23-11-15 538.41 ▼-2.05 ▼-0.38%
23-11-14 540.46 ▼-2.11 ▼-0.39%
23-11-13 542.57 ▲1.36 ▲0.25%
23-11-10 541.21 ▲2.21 ▲0.41%
23-11-09 539.00 ▲2.27 ▲0.42%
23-11-08 536.73 ▼-1.10 ▼-0.2%
23-11-07 537.83 ▲4.37 ▲0.82%
23-11-06 533.46 ▲2.56 ▲0.48%
23-11-03 530.90 ▼-5.23 ▼-0.98%
23-11-02 536.13 ▲4.53 ▲0.85%
23-11-01 531.60 ▼-3.96 ▼-0.74%
23-10-31 535.56 ▲5.57 ▲1.05%
23-10-30 529.99 ▲5.33 ▲1.02%
23-10-27 524.66 ▼-3.70 ▼-0.7%
23-10-26 528.36 ▼-1.85 ▼-0.35%
23-10-25 530.21 ▲5.21 ▲0.99%
23-10-24 525.00 ▲3.43 ▲0.66%
23-10-23 521.57 ▼-5.46 ▼-1.04%
23-10-20 527.03 ▼-4.60 ▼-0.87%
23-10-19 531.63 ▼-4.43 ▼-0.83%
23-10-18 536.06 ▼-0.59 ▼-0.11%
23-10-17 536.65 ▼-1.38 ▼-0.26%
23-10-16 538.03 ▼-1.37 ▼-0.25%
23-10-13 539.40 ▲13.86 ▲2.64%
23-10-12 525.54 ▲1.41 ▲0.27%
23-10-11 524.13 ▼-0.11 ▼-0.02%
23-10-10 524.24 ▼-2.27 ▼-0.43%
23-10-09 526.51 ▲1.70 ▲0.32%
23-10-06 524.81 ▲8.58 ▲1.66%
23-10-05 516.23 ▲5.61 ▲1.1%
23-10-04 510.62 ▲1.15 ▲0.23%
23-10-03 509.47 ▼-5.10 ▼-0.99%
23-10-02 514.57 ▲10.38 ▲2.06%
23-09-29 504.19 ▼-5.91 ▼-1.16%
23-09-28 510.10 ▲6.37 ▲1.26%
23-09-27 503.73 ▼-1.72 ▼-0.34%
23-09-26 505.45 ▼-4.83 ▼-0.95%
23-09-25 510.28 ▲4.18 ▲0.83%
23-09-22 506.10 ▲4.96 ▲0.99%
23-09-21 501.14 ▲9.01 ▲1.83%
23-09-20 492.13 ▲11.47 ▲2.39%
23-09-19 480.66 ▼-5.40 ▼-1.11%
23-09-18 486.06 ▼-0.64 ▼-0.13%
23-09-15 486.70 ▲3.10 ▲0.64%
23-09-14 483.60 ▲3.76 ▲0.78%
23-09-13 479.84 ▼-0.06 ▼-0.01%
23-09-12 479.90 ▲0.52 ▲0.11%
23-09-11 479.38 ▼-1.39 ▼-0.29%
23-09-08 480.77 ▼-4.04 ▼-0.83%
23-09-07 484.81 ▲7.87 ▲1.65%
23-09-06 476.94 ▼-3.87 ▼-0.8%
23-09-05 480.81 ▲4.57 ▲0.96%
23-09-01 476.24 ▼-0.34 ▼-0.07%
23-08-31 476.58 ▼-14.95 ▼-3.04%
23-08-30 491.53 ▼-1.30 ▼-0.26%
23-08-29 492.83 ▲1.55 ▲0.32%
23-08-28 491.28 ▲2.16 ▲0.44%
23-08-25 489.12 ▲1.02 ▲0.21%
23-08-24 488.10 ▼-1.34 ▼-0.27%
23-08-23 489.44 ▼-2.90 ▼-0.59%
23-08-22 492.34 ▼-5.34 ▼-1.07%
23-08-21 497.68 ▼-0.76 ▼-0.15%
23-08-18 498.44 ▲4.48 ▲0.91%
23-08-17 493.96 ▼-9.60 ▼-1.91%
23-08-16 503.56 ▼-3.13 ▼-0.62%
23-08-15 506.69 ▼-4.24 ▼-0.83%
23-08-14 510.93 ▲2.92 ▲0.57%
23-08-11 508.01 ▲4.53 ▲0.9%
23-08-10 503.48 ▲1.37 ▲0.27%
23-08-09 502.11 ▼-3.75 ▼-0.74%
23-08-08 505.86 ▼-4.88 ▼-0.96%
23-08-07 510.74 ▲8.01 ▲1.59%
23-08-04 502.73 ▼-2.13 ▼-0.42%
23-08-03 504.86 ▲0.06 ▲0.01%
23-08-02 504.80 ▲0.06 ▲0.01%
23-08-01 504.74 ▼-1.63 ▼-0.32%
23-07-31 506.37 ▲3.46 ▲0.69%
23-07-28 502.91 ▼-2.32 ▼-0.46%
23-07-27 505.23 ▼-2.77 ▼-0.55%
23-07-26 508.00 ▼-2.93 ▼-0.57%
23-07-25 510.93 ▲2.25 ▲0.44%
23-07-24 508.68 ▲2.15 ▲0.42%
23-07-21 506.53 ▲2.29 ▲0.45%
23-07-20 504.24 ▲0.54 ▲0.11%
23-07-19 503.70 ▲3.70 ▲0.74%
23-07-18 500.00 ▲15.92 ▲3.29%
23-07-17 484.08 ▲3.91 ▲0.81%
23-07-14 480.17 ▲32.42 ▲7.24%
23-07-13 447.75 ▼-3.95 ▼-0.87%
23-07-12 451.70 ▼-11.19 ▼-2.42%
23-07-11 462.89 ▼-0.16 ▼-0.03%
23-07-10 463.05 ▲1.47 ▲0.32%
23-07-07 461.58 ▼-7.78 ▼-1.66%
23-07-06 469.36 ▼-1.86 ▼-0.39%
23-07-05 471.22 ▼-6.66 ▼-1.39%
23-07-03 477.88 ▼-2.76 ▼-0.57%
23-06-30 480.64 ▲4.20 ▲0.88%
23-06-29 476.44 ▲1.99 ▲0.42%
23-06-28 474.45 ▼-8.11 ▼-1.68%
23-06-27 482.56 ▲3.50 ▲0.73%
23-06-26 479.06 ▲2.06 ▲0.43%
23-06-23 477.00 ▼-2.05 ▼-0.43%
23-06-22 479.05 ▲2.30 ▲0.48%
23-06-21 476.75 ▲7.36 ▲1.57%
23-06-20 469.39 ▲10.90 ▲2.38%
23-06-16 458.49 ▼-7.40 ▼-1.59%
23-06-15 465.89 ▲6.03 ▲1.31%
23-06-14 459.86 ▼-31.45 ▼-6.4%
23-06-13 491.31 ▼-1.28 ▼-0.26%
23-06-12 492.59 ▼-1.03 ▼-0.21%
23-06-09 493.62 ▲3.39 ▲0.69%
23-06-08 490.23 ▲8.10 ▲1.68%
23-06-07 482.13 ▼-5.44 ▼-1.12%
23-06-06 487.57 ▼-10.62 ▼-2.13%
23-06-05 498.19 ▼-1.39 ▼-0.28%
23-06-02 499.58 ▲5.95 ▲1.21%
23-06-01 493.63 ▲6.39 ▲1.31%
23-05-31 487.24 ▲7.39 ▲1.54%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료