[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
UnitedHealth : 유나이티드헬스 ( UNH:US )
598.91USD ▲ 3.72 (0.63%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 598.91 | ▲3.72 | ▲0.63% |
| 25-04-10 | 595.19 | ▲15.57 | ▲2.69% |
| 25-04-09 | 579.62 | ▲26.20 | ▲4.73% |
| 25-04-08 | 553.42 | ▲28.82 | ▲5.49% |
| 25-04-07 | 524.60 | ▼-0.46 | ▼-0.09% |
| 25-04-04 | 525.06 | ▼-16.28 | ▼-3.01% |
| 25-04-03 | 541.34 | ▲17.70 | ▲3.38% |
| 25-04-02 | 523.64 | ▲0.52 | ▲0.1% |
| 25-04-01 | 523.12 | ▼-1.48 | ▼-0.28% |
| 25-03-31 | 524.60 | ▲9.14 | ▲1.77% |
| 25-03-28 | 515.46 | ▼-0.48 | ▼-0.09% |
| 25-03-27 | 515.94 | ▼-2.72 | ▼-0.52% |
| 25-03-26 | 518.66 | ▲5.08 | ▲0.99% |
| 25-03-25 | 513.58 | ▼-3.03 | ▼-0.59% |
| 25-03-24 | 516.61 | ▼-0.97 | ▼-0.19% |
| 25-03-21 | 517.58 | ▲7.45 | ▲1.46% |
| 25-03-20 | 510.13 | ▲7.26 | ▲1.44% |
| 25-03-19 | 502.87 | ▼-0.46 | ▼-0.09% |
| 25-03-18 | 503.33 | ▲4.42 | ▲0.89% |
| 25-03-17 | 498.91 | ▲10.38 | ▲2.12% |
| 25-03-14 | 488.53 | ▲7.83 | ▲1.63% |
| 25-03-13 | 480.70 | ▼-0.31 | ▼-0.06% |
| 25-03-12 | 481.01 | ▼-5.51 | ▼-1.13% |
| 25-03-11 | 486.52 | ▲7.49 | ▲1.56% |
| 25-03-10 | 479.03 | ▼-14.46 | ▼-2.93% |
| 25-03-07 | 493.49 | ▲5.68 | ▲1.16% |
| 25-03-06 | 487.81 | ▲11.72 | ▲2.46% |
| 25-03-05 | 476.09 | ▲1.23 | ▲0.26% |
| 25-03-04 | 474.86 | ▲7.66 | ▲1.64% |
| 25-03-03 | 467.20 | ▼-7.27 | ▼-1.53% |
| 25-02-28 | 474.47 | ▲5.74 | ▲1.22% |
| 25-02-27 | 468.73 | ▲5.16 | ▲1.11% |
| 25-02-26 | 463.57 | ▼-6.85 | ▼-1.46% |
| 25-02-25 | 470.42 | ▲9.51 | ▲2.06% |
| 25-02-24 | 460.91 | ▼-4.67 | ▼-1% |
| 25-02-21 | 465.58 | ▼-37.41 | ▼-7.44% |
| 25-02-20 | 502.99 | ▼-8.09 | ▼-1.58% |
| 25-02-19 | 511.08 | ▲9.50 | ▲1.89% |
| 25-02-18 | 501.58 | ▼-21.94 | ▼-4.19% |
| 25-02-14 | 523.52 | ▼-7.95 | ▼-1.5% |
| 25-02-13 | 531.47 | ▲3.58 | ▲0.68% |
| 25-02-12 | 527.89 | ▼-6.04 | ▼-1.13% |
| 25-02-11 | 533.93 | ▲0.78 | ▲0.15% |
| 25-02-10 | 533.15 | ▲6.56 | ▲1.25% |
| 25-02-07 | 526.59 | ▼-2.80 | ▼-0.53% |
| 25-02-06 | 529.39 | ▼-10.07 | ▼-1.87% |
| 25-02-05 | 539.46 | ▼-6.13 | ▼-1.12% |
| 25-02-04 | 545.59 | ▼-3.24 | ▼-0.59% |
| 25-02-03 | 548.83 | ▲6.67 | ▲1.23% |
| 25-01-31 | 542.16 | ▼-2.57 | ▼-0.47% |
| 25-01-30 | 544.73 | ▲6.40 | ▲1.19% |
| 25-01-29 | 538.33 | ▼-4.20 | ▼-0.77% |
| 25-01-28 | 542.53 | ▼-0.87 | ▼-0.16% |
| 25-01-27 | 543.40 | ▲11.14 | ▲2.09% |
| 25-01-24 | 532.26 | ▲3.29 | ▲0.62% |
| 25-01-23 | 528.97 | ▲9.81 | ▲1.89% |
| 25-01-22 | 519.16 | ▼-5.36 | ▼-1.02% |
| 25-01-21 | 524.52 | ▲14.29 | ▲2.8% |
| 25-01-17 | 510.23 | ▼-0.84 | ▼-0.16% |
| 25-01-16 | 511.07 | ▼-32.09 | ▼-5.91% |
| 25-01-15 | 543.16 | ▲0.14 | ▲0.03% |
| 25-01-14 | 543.02 | ▲1.54 | ▲0.28% |
| 25-01-13 | 541.48 | ▲21.38 | ▲4.11% |
| 25-01-10 | 520.10 | ▼-4.21 | ▼-0.8% |
| 25-01-08 | 524.31 | ▲10.46 | ▲2.04% |
| 25-01-07 | 513.85 | ▲1.60 | ▲0.31% |
| 25-01-06 | 512.25 | ▼-0.43 | ▼-0.08% |
| 25-01-03 | 512.68 | ▲8.41 | ▲1.67% |
| 25-01-02 | 504.27 | ▼-1.99 | ▼-0.39% |
| 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% |
| 24-12-09 | 561.62 | ▲12.53 | ▲2.28% |
| 24-12-06 | 549.09 | ▼-29.46 | ▼-5.09% |
| 24-12-05 | 578.55 | ▼-32.84 | ▼-5.37% |
| 24-12-04 | 611.39 | ▲6.41 | ▲1.06% |
| 24-12-03 | 604.98 | ▼-3.73 | ▼-0.61% |
| 24-12-02 | 608.71 | ▼-1.49 | ▼-0.24% |
| 24-11-29 | 610.20 | ▲1.73 | ▲0.28% |
| 24-11-27 | 608.47 | ▲2.75 | ▲0.45% |
| 24-11-26 | 605.72 | ▲1.18 | ▲0.2% |
| 24-11-25 | 604.54 | ▲13.56 | ▲2.29% |
| 24-11-22 | 590.98 | ▼-6.54 | ▼-1.09% |
| 24-11-21 | 597.52 | ▼-3.55 | ▼-0.59% |
| 24-11-20 | 601.07 | ▲24.04 | ▲4.17% |
| 24-11-19 | 577.03 | ▼-12.67 | ▼-2.15% |
| 24-11-18 | 589.70 | ▼-2.40 | ▼-0.41% |
| 24-11-15 | 592.10 | ▼-0.63 | ▼-0.11% |
| 24-11-14 | 592.73 | ▼-13.90 | ▼-2.29% |
| 24-11-13 | 606.63 | ▼-8.24 | ▼-1.34% |
| 24-11-12 | 614.87 | ▼-10.63 | ▼-1.7% |
| 24-11-11 | 625.50 | ▲8.85 | ▲1.44% |
| 24-11-08 | 616.65 | ▲11.35 | ▲1.88% |
| 24-11-07 | 605.30 | ▲8.57 | ▲1.44% |
| 24-11-06 | 596.73 | ▲30.10 | ▲5.31% |
| 24-11-05 | 566.63 | ▲9.56 | ▲1.72% |
| 24-11-04 | 557.07 | ▼-9.94 | ▼-1.75% |
| 24-11-01 | 567.01 | ▲0.95 | ▲0.17% |
| 24-10-31 | 566.06 | ▲1.90 | ▲0.34% |
| 24-10-30 | 564.16 | ▲2.23 | ▲0.4% |
| 24-10-29 | 561.93 | ▼-3.94 | ▼-0.7% |
| 24-10-28 | 565.87 | ▲1.60 | ▲0.28% |
| 24-10-25 | 564.27 | ▲3.07 | ▲0.55% |
| 24-10-24 | 561.20 | ▼-3.08 | ▼-0.55% |
| 24-10-23 | 564.28 | ▼-5.66 | ▼-0.99% |
| 24-10-22 | 569.94 | ▼-0.91 | ▼-0.16% |
| 24-10-21 | 570.85 | ▲1.00 | ▲0.18% |
| 24-10-18 | 569.85 | ▲3.42 | ▲0.6% |
| 24-10-17 | 566.43 | ▼-4.85 | ▼-0.85% |
| 24-10-16 | 571.28 | ▲13.91 | ▲2.5% |
| 24-10-15 | 557.37 | ▼-48.73 | ▼-8.04% |
| 24-10-14 | 606.10 | ▲8.08 | ▲1.35% |
| 24-10-11 | 598.02 | ▲0.14 | ▲0.02% |
| 24-10-10 | 597.88 | ▲5.92 | ▲1% |
| 24-10-09 | 591.96 | ▲10.23 | ▲1.76% |
| 24-10-08 | 581.73 | ▼-1.91 | ▼-0.33% |
| 24-10-07 | 583.64 | ▼-7.27 | ▼-1.23% |
| 24-10-04 | 590.91 | ▼-1.90 | ▼-0.32% |
| 24-10-03 | 592.81 | ▲0.41 | ▲0.07% |
| 24-10-02 | 592.40 | ▲9.50 | ▲1.63% |
| 24-10-01 | 582.90 | ▼-1.62 | ▼-0.28% |
| 24-09-30 | 584.52 | ▲2.81 | ▲0.48% |
| 24-09-27 | 581.71 | ▲6.41 | ▲1.11% |
| 24-09-26 | 575.30 | ▼-1.04 | ▼-0.18% |
| 24-09-25 | 576.34 | ▲1.34 | ▲0.23% |
| 24-09-24 | 575.00 | ▲1.57 | ▲0.27% |
| 24-09-23 | 573.43 | ▼-1.83 | ▼-0.32% |
| 24-09-20 | 575.26 | ▼-1.95 | ▼-0.34% |
| 24-09-19 | 577.21 | ▼-3.42 | ▼-0.59% |
| 24-09-18 | 580.63 | ▲2.60 | ▲0.45% |
| 24-09-17 | 578.03 | ▼-11.76 | ▼-1.99% |
| 24-09-16 | 589.79 | ▼-4.22 | ▼-0.71% |
| 24-09-13 | 594.01 | ▲4.98 | ▲0.85% |
| 24-09-12 | 589.03 | ▼-0.77 | ▼-0.13% |
| 24-09-11 | 589.80 | ▼-9.69 | ▼-1.62% |
| 24-09-10 | 599.49 | ▲5.51 | ▲0.93% |
| 24-09-09 | 593.98 | ▼-3.12 | ▼-0.52% |
| 24-09-06 | 597.10 | ▲2.48 | ▲0.42% |
| 24-09-05 | 594.62 | ▼-10.04 | ▼-1.66% |
| 24-09-04 | 604.66 | ▲6.54 | ▲1.09% |
| 24-09-03 | 598.12 | ▲8.32 | ▲1.41% |
| 24-08-30 | 589.80 | ▼-1.61 | ▼-0.27% |
| 24-08-29 | 591.41 | ▲2.27 | ▲0.39% |
| 24-08-28 | 589.14 | ▲1.95 | ▲0.33% |
| 24-08-27 | 587.19 | ▲0.76 | ▲0.13% |
| 24-08-26 | 586.43 | ▲1.71 | ▲0.29% |
| 24-08-23 | 584.72 | ▲6.53 | ▲1.13% |
| 24-08-22 | 578.19 | ▲0.45 | ▲0.08% |
| 24-08-21 | 577.74 | ▼-3.09 | ▼-0.53% |
| 24-08-20 | 580.83 | ▲2.22 | ▲0.38% |
| 24-08-19 | 578.61 | ▲1.29 | ▲0.22% |
| 24-08-16 | 577.32 | ▼-0.69 | ▼-0.12% |
| 24-08-15 | 578.01 | ▼-2.19 | ▼-0.38% |
| 24-08-14 | 580.20 | ▲6.27 | ▲1.09% |
| 24-08-13 | 573.93 | ▲8.63 | ▲1.53% |
| 24-08-12 | 565.30 | ▲6.08 | ▲1.09% |
| 24-08-09 | 559.22 | ▼-6.00 | ▼-1.06% |
| 24-08-08 | 565.22 | ▼-0.81 | ▼-0.14% |
| 24-08-07 | 566.03 | ▼-1.92 | ▼-0.34% |
| 24-08-06 | 567.95 | ▼-1.54 | ▼-0.27% |
| 24-08-05 | 569.49 | ▼-20.60 | ▼-3.49% |
| 24-08-02 | 590.09 | ▲18.27 | ▲3.2% |
| 24-08-01 | 571.82 | ▼-4.97 | ▼-0.86% |
| 24-07-31 | 576.79 | ▲0.13 | ▲0.02% |
| 24-07-30 | 576.66 | ▲9.73 | ▲1.72% |
| 24-07-29 | 566.93 | ▼-2.70 | ▼-0.47% |
| 24-07-26 | 569.63 | ▲8.86 | ▲1.58% |
| 24-07-25 | 560.77 | ▲2.17 | ▲0.39% |
| 24-07-24 | 558.60 | ▲5.10 | ▲0.92% |
| 24-07-23 | 553.50 | ▼-4.20 | ▼-0.75% |
| 24-07-22 | 557.70 | ▼-7.27 | ▼-1.29% |
| 24-07-19 | 564.97 | ▲0.66 | ▲0.12% |
| 24-07-18 | 564.31 | ▼-8.50 | ▼-1.48% |
| 24-07-17 | 572.81 | ▲24.03 | ▲4.38% |
| 24-07-16 | 548.78 | ▲34.09 | ▲6.62% |
| 24-07-15 | 514.69 | ▲2.92 | ▲0.57% |
| 24-07-12 | 511.77 | ▲6.56 | ▲1.3% |
| 24-07-11 | 505.21 | ▲4.10 | ▲0.82% |
| 24-07-10 | 501.11 | ▲8.94 | ▲1.82% |
| 24-07-09 | 492.17 | ▲2.54 | ▲0.52% |
| 24-07-08 | 489.63 | ▲1.54 | ▲0.32% |
| 24-07-05 | 488.09 | ▼-2.61 | ▼-0.53% |
| 24-07-03 | 490.70 | ▼-7.21 | ▼-1.45% |
| 24-07-02 | 497.91 | ▲3.58 | ▲0.72% |
| 24-07-01 | 494.33 | ▼-11.77 | ▼-2.33% |
| 24-06-28 | 506.10 | ▲19.78 | ▲4.07% |
| 24-06-27 | 486.32 | ▲1.96 | ▲0.4% |
| 24-06-26 | 484.36 | ▼-0.05 | ▼-0.01% |
| 24-06-25 | 484.41 | ▼-5.90 | ▼-1.2% |
| 24-06-24 | 490.31 | ▲7.75 | ▲1.61% |
| 24-06-21 | 482.56 | ▼-1.79 | ▼-0.37% |
| 24-06-20 | 484.35 | ▲3.69 | ▲0.77% |
| 24-06-18 | 480.66 | ▼-8.78 | ▼-1.79% |
| 24-06-17 | 489.44 | ▼-7.01 | ▼-1.41% |
| 24-06-14 | 496.45 | ▼-2.02 | ▼-0.41% |
| 24-06-13 | 498.47 | ▲4.62 | ▲0.94% |
| 24-06-12 | 493.85 | ▼-2.49 | ▼-0.5% |
| 24-06-11 | 496.34 | ▲1.54 | ▲0.31% |
| 24-06-10 | 494.80 | ▲4.23 | ▲0.86% |
| 24-06-07 | 490.57 | ▼-10.57 | ▼-2.11% |
| 24-06-06 | 501.14 | ▼-2.04 | ▼-0.41% |
| 24-06-05 | 503.18 | ▼-2.43 | ▼-0.48% |
| 24-06-04 | 505.61 | ▲8.78 | ▲1.77% |
| 24-06-03 | 496.83 | ▲0.09 | ▲0.02% |
| 24-05-31 | 496.74 | ▲15.49 | ▲3.22% |
| 24-05-30 | 481.25 | ▼-4.19 | ▼-0.86% |
| 24-05-29 | 485.44 | ▼-17.56 | ▼-3.49% |
| 24-05-28 | 503.00 | ▼-5.23 | ▼-1.03% |
| 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% |