Stockscreener 앱 받기
394.35
1.34%
4.935
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $399.6 | $391.8 | $7.82 | 947,882.0 | +1.24% |
| 2026-08-31 | $394.5 | $387.7 | $6.78 | 5,646,357.0 | -0.90% |
| 2026-08-28 | $396.7 | $392.7 | $4.08 | 2,453,482.0 | -0.53% |
| 2026-08-27 | $399.9 | $393.8 | $6.11 | 3,664,892.0 | -1.49% |
| 2026-08-26 | $406.2 | $396.0 | $10.24 | 3,554,744.0 | +1.11% |
| 2026-08-25 | $399.0 | $395.6 | $3.41 | 2,652,933.0 | -0.54% |
| 2026-08-24 | $399.6 | $390.9 | $8.72 | 4,680,139.0 | +2.22% |
| 2026-08-21 | $393.7 | $386.0 | $7.65 | 4,964,606.0 | +1.37% |
| 2026-08-20 | $392.7 | $383.8 | $8.88 | 4,355,880.0 | -0.97% |
| 2026-08-19 | $396.8 | $386.3 | $10.47 | 5,250,443.0 | -1.35% |
| 2026-08-18 | $398.8 | $393.5 | $5.28 | 3,599,770.0 | -0.43% |
| 2026-08-17 | $398.9 | $391.4 | $7.47 | 5,283,979.0 | -1.52% |
| 2026-08-14 | $403.2 | $396.6 | $6.62 | 3,506,475.0 | +0.67% |
| 2026-08-13 | $407.3 | $398.6 | $8.73 | 4,158,837.0 | -1.61% |
| 2026-08-12 | $407.2 | $400.5 | $6.70 | 3,315,499.0 | +0.85% |
| 2026-08-11 | $410.9 | $401.3 | $9.58 | 3,391,837.0 | -1.60% |
| 2026-08-10 | $413.1 | $408.0 | $5.08 | 3,198,547.0 | +0.41% |
| 2026-08-07 | $410.6 | $400.7 | $9.98 | 4,088,913.0 | +0.77% |
| 2026-08-06 | $417.0 | $402.4 | $14.57 | 4,707,394.0 | -2.13% |
| 2026-08-05 | $416.4 | $397.8 | $18.56 | 5,062,502.0 | +1.28% |
| 2026-08-04 | $416.0 | $406.7 | $9.33 | 5,257,397.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $419.3 | $383.8 | $35.51 | 86,948,103.0 | -4.83% |
| 2026-07 | $461.6 | $411.3 | $50.33 | 119,288,072.0 | -0.32% |
| 2026-06 | $427.9 | $374.7 | $53.21 | 149,280,057.0 | +9.29% |
| 2026-05 | $404.1 | $358.2 | $45.90 | 129,972,032.0 | +2.65% |
| 2026-04 | $372.0 | $270.8 | $101.2 | 190,643,586.0 | +36.92% |
| 2026-03 | $295.3 | $256.0 | $39.34 | 190,709,989.0 | -7.73% |
| 2026-02 | $295.3 | $266.3 | $28.97 | 173,657,361.0 | +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% |
3.58%
자본화:
|
볼륨(24시간):