Stockscreener 앱 받기
315.39
1.61%
5.01
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $317.9 | $308.2 | $9.74 | 14,103,751.0 | +1.61% |
| 2025-09-04 | $311.9 | $304.1 | $7.81 | 7,677,584.0 | +0.81% |
| 2025-09-03 | $309.6 | $303.7 | $5.89 | 9,529,869.0 | -0.30% |
| 2025-09-02 | $312.9 | $307.3 | $5.59 | 10,902,379.0 | -0.35% |
| 2025-08-29 | $310.0 | $300.9 | $9.09 | 11,992,326.0 | +2.51% |
| 2025-08-28 | $304.5 | $299.4 | $5.07 | 11,202,629.0 | -0.52% |
| 2025-08-27 | $306.0 | $300.5 | $5.47 | 10,049,830.0 | +1.15% |
| 2025-08-26 | $309.0 | $294.2 | $14.76 | 16,083,494.0 | -1.45% |
| 2025-08-25 | $308.9 | $302.7 | $6.14 | 8,846,602.0 | -0.83% |
| 2025-08-22 | $310.7 | $304.6 | $6.10 | 14,558,289.0 | +1.34% |
| 2025-08-21 | $306.6 | $297.8 | $8.77 | 13,275,566.0 | +1.17% |
| 2025-08-20 | $307.2 | $295.7 | $11.50 | 17,047,971.0 | -1.45% |
| 2025-08-19 | $310.5 | $299.2 | $11.29 | 22,148,288.0 | -1.38% |
| 2025-08-18 | $316.4 | $307.4 | $8.98 | 38,926,161.0 | +1.47% |
| 2025-08-15 | $310.3 | $294.7 | $15.59 | 67,518,851.0 | +11.98% |
| 2025-08-14 | $273.9 | $267.0 | $6.85 | 21,260,237.0 | -0.12% |
| 2025-08-13 | $272.2 | $262.9 | $9.30 | 19,299,924.0 | +3.91% |
| 2025-08-12 | $262.9 | $253.7 | $9.21 | 12,137,587.0 | +3.65% |
| 2025-08-11 | $258.4 | $252.1 | $6.26 | 11,746,477.0 | +0.59% |
| 2025-08-08 | $251.1 | $244.4 | $6.71 | 10,114,615.0 | +2.54% |
| 2025-08-07 | $248.7 | $239.5 | $9.25 | 11,318,147.0 | -0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $317.9 | $303.7 | $14.24 | 56,317,334.0 | +1.78% |
| 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% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $554.7 | $515.9 | $38.83 | 61,433,256.0 | -4.79% |
| 2023-11 | $553.9 | $526.8 | $27.14 | 55,669,170.0 | +3.25% |
| 2023-10 | $546.8 | $503.1 | $43.64 | 62,251,370.0 | +6.22% |
| 2023-09 | $514.1 | $472.1 | $42.03 | 59,692,578.0 | +5.79% |
| 2023-08 | $513.6 | $476.3 | $37.36 | 52,446,044.0 | -5.88% |
| 2023-07 | $515.9 | $447.2 | $68.68 | 89,597,185.0 | +5.35% |
| 2023-06 | $502.9 | $445.7 | $57.22 | 91,202,185.0 | -1.35% |
| 2023-05 | $500.9 | $472.5 | $28.31 | 52,965,588.0 | -0.99% |
| 2023-04 | $530.5 | $478.4 | $52.09 | 65,812,597.0 | +4.13% |
| 2023-03 | $486.3 | $457.6 | $28.70 | 72,728,421.0 | -0.70% |
| 2023-02 | $504.4 | $463.9 | $40.49 | 69,723,120.0 | -4.66% |
| 2023-01 | $525.6 | $474.8 | $50.88 | 81,005,151.0 | -5.85% |
0.12%
1.31%
자본화:
|
볼륨(24시간):