Stockscreener 앱 받기
293.27
2.31%
6.61
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $294.1 | $283.9 | $10.28 | 9,702,816.0 | +2.31% |
| 2026-02-26 | $295.3 | $285.2 | $10.03 | 9,991,540.0 | +0.87% |
| 2026-02-25 | $284.7 | $276.9 | $7.87 | 11,362,392.0 | +3.74% |
| 2026-02-24 | $282.4 | $271.8 | $10.60 | 9,654,758.0 | -2.97% |
| 2026-02-23 | $291.8 | $281.7 | $10.10 | 7,233,500.0 | -2.64% |
| 2026-02-20 | $290.8 | $285.6 | $5.25 | 6,938,888.0 | +0.02% |
| 2026-02-19 | $290.9 | $286.9 | $4.00 | 4,917,518.0 | +0.60% |
| 2026-02-18 | $290.1 | $286.3 | $3.84 | 6,625,525.0 | -0.31% |
| 2026-02-17 | $294.2 | $288.3 | $5.89 | 6,067,642.0 | -1.40% |
| 2026-02-13 | $293.5 | $284.5 | $8.95 | 10,251,771.0 | +3.10% |
| 2026-02-12 | $286.3 | $275.8 | $10.50 | 12,323,392.0 | +1.96% |
| 2026-02-11 | $279.7 | $269.8 | $9.89 | 6,316,629.0 | +2.08% |
| 2026-02-10 | $279.5 | $272.6 | $6.84 | 7,270,245.0 | -0.90% |
| 2026-02-09 | $280.2 | $273.3 | $6.86 | 10,355,685.0 | -0.34% |
| 2026-02-06 | $277.8 | $266.4 | $11.41 | 9,553,776.0 | +3.02% |
| 2026-02-05 | $276.9 | $266.3 | $10.60 | 12,826,011.0 | -2.67% |
| 2026-02-04 | $284.5 | $274.1 | $10.45 | 12,899,865.0 | -2.91% |
| 2026-02-03 | $288.1 | $278.6 | $9.49 | 10,780,014.0 | -0.49% |
| 2026-02-02 | $290.4 | $282.3 | $8.12 | 8,585,394.0 | -0.47% |
| 2026-01-30 | $292.9 | $284.7 | $8.25 | 11,989,713.0 | -1.83% |
Unitedhealth Group Inc 주식 (UNH) 연도별 가격 이력
이 심층 분석에서는 Unitedhealth Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitedhealth Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $295.3 | $266.3 | $28.97 | 183,360,177.0 | +2.21% |
| 2026-01 | $357.9 | $280.4 | $77.47 | 229,936,870.0 | -13.08% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $345.0 | $319.6 | $25.38 | 129,475,266.0 | +0.72% |
| 2025-11 | $343.2 | $304.5 | $38.64 | 154,253,825.0 | -3.45% |
| 2025-10 | $381.0 | $337.1 | $43.88 | 197,487,904.0 | -1.08% |
| 2025-09 | $362.3 | $303.7 | $58.61 | 271,547,938.0 | +11.43% |
| 2025-08 | $316.4 | $234.6 | $81.80 | 411,256,121.0 | +24.17% |
| 2025-07 | $326.6 | $247.8 | $78.80 | 336,415,234.0 | -20.01% |
| 2025-06 | $318.8 | $294.1 | $24.69 | 245,883,338.0 | +3.33% |
| 2025-05 | $412.0 | $248.9 | $163.1 | 618,086,540.0 | -26.62% |
| 2025-04 | $606.4 | $401.0 | $205.4 | 183,677,700.0 | -21.44% |
| 2025-03 | $528.1 | $465.2 | $62.91 | 83,955,239.0 | +10.27% |
| 2025-02 | $553.9 | $438.5 | $115.4 | 99,090,563.0 | -12.45% |
| 2025-01 | $551.9 | $502.8 | $49.10 | 85,504,867.0 | +7.24% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $622.8 | $475.8 | $147.0 | 132,992,267.0 | -16.78% |
| 2024-11 | $630.7 | $554.4 | $76.33 | 62,811,965.0 | +8.10% |
| 2024-10 | $608.6 | $543.0 | $65.63 | 71,655,951.0 | -3.45% |
| 2024-09 | $607.9 | $566.0 | $41.94 | 57,217,352.0 | -0.94% |
| 2024-08 | $593.3 | $557.0 | $36.23 | 56,663,142.0 | +2.44% |
| 2024-07 | $581.5 | $484.5 | $97.00 | 92,569,730.0 | +13.14% |
| 2024-06 | $509.4 | $478.1 | $31.29 | 83,333,772.0 | +2.80% |
| 2024-05 | $528.2 | $473.3 | $54.89 | 69,074,948.0 | +2.41% |
| 2024-04 | $507.3 | $436.4 | $70.92 | 118,888,421.0 | -2.22% |
| 2024-03 | $496.2 | $468.2 | $28.01 | 81,526,707.0 | +0.22% |
| 2024-02 | $532.8 | $484.4 | $48.42 | 69,533,094.0 | -3.54% |
| 2024-01 | $549.0 | $479.0 | $70.00 | 96,362,917.0 | -2.80% |
2.42%
0.94%
자본화:
|
볼륨(24시간):