시장 데이터를 불러오는 중
전체 종목
Modine Manufacturing Company Common Stock 과거 주가
Modine Manufacturing Company Common Stock · MOD · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Modine Manufacturing Company Common Stock · MOD · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩246,189 | ₩248,737 | ₩240,625 | ₩243,454 | -1.11% | 71.5만 |
| 2026.10.08 | ₩248,951 | ₩251,137 | ₩236,857 | ₩243,896 | -2.03% | 133.3만 |
| 2026.10.07 | ₩248,201 | ₩254,329 | ₩242,944 | ₩254,020 | +2.34% | 134.1만 |
| 2026.10.06 | ₩252,089 | ₩260,430 | ₩247,530 | ₩254,650 | +1.02% | 170.9만 |
| 2026.10.05 | ₩240,651 | ₩249,515 | ₩236,682 | ₩245,264 | +1.92% | 132.1만 |
| 2026.10.02 | ₩245,385 | ₩246,055 | ₩236,669 | ₩238,948 | -2.62% | 126.8만 |
| 2026.10.01 | ₩251,620 | ₩254,999 | ₩242,904 | ₩253,712 | +0.83% | 119.9만 |
| 2026.09.30 | ₩248,925 | ₩251,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,016 |
| +0.84% |
| 133.8만 |
| 2026.09.29 | ₩239,391 | ₩250,440 | ₩237,849 | ₩246,350 | +2.91% | 184만 |
|---|
| 2026.09.28 | ₩261,610 | ₩267,134 | ₩232,070 | ₩234,711 | -10.28% | 313만 |
|---|
| 2026.09.25 | ₩265,927 | ₩270,848 | ₩261,838 | ₩265,592 | -0.13% | 132.1만 |
|---|
| 2026.09.24 | ₩254,355 | ₩265,069 | ₩249,515 | ₩264,090 | +3.83% | 99.9만 |
|---|
| 2026.09.23 | ₩260,591 | ₩265,083 | ₩253,497 | ₩258,941 | -0.63% | 108.1만 |
|---|
| 2026.09.22 | ₩265,150 | ₩272,511 | ₩258,552 | ₩262,763 | -0.90% | 164.2만 |
|---|
| 2026.09.21 | ₩257,694 | ₩269,816 | ₩256,890 | ₩264,989 | +2.83% | 177.9만 |
|---|
| 2026.09.18 | ₩249,877 | ₩255,844 | ₩248,294 | ₩253,055 | +1.27% | 134만 |
|---|
| 2026.09.17 | ₩252,813 | ₩258,284 | ₩247,718 | ₩247,879 | -1.95% | 97.2만 |
|---|
| 2026.09.16 | ₩243,561 | ₩247,316 | ₩238,707 | ₩242,944 | -0.25% | 84.3만 |
|---|
| 2026.09.15 | ₩246,726 | ₩246,766 | ₩237,554 | ₩239,847 | -2.79% | 90만 |
|---|
| 2026.09.14 | ₩237,299 | ₩245,975 | ₩232,646 | ₩244,285 | +2.94% | 151.3만 |
|---|
| 2026.09.11 | ₩244,191 | ₩258,526 | ₩242,689 | ₩253,832 | +3.95% | 104.6만 |
|---|
| 2026.09.10 | ₩244,312 | ₩248,053 | ₩239,042 | ₩240,370 | -1.61% | 100.3만 |
|---|
| 2026.09.09 | ₩256,702 | ₩262,441 | ₩248,831 | ₩249,367 | -2.86% | 95.3만 |
|---|
| 2026.09.08 | ₩260,993 | ₩265,713 | ₩257,734 | ₩257,922 | -1.18% | 148만 |
|---|
| 2026.09.04 | ₩249,541 | ₩261,476 | ₩249,541 | ₩261,020 | +4.60% | 127.9만 |
|---|
| 2026.09.03 | ₩239,833 | ₩250,453 | ₩236,521 | ₩250,252 | +4.34% | 120.9만 |
|---|
| 2026.09.02 | ₩238,653 | ₩241,590 | ₩235,087 | ₩240,705 | +0.86% | 101만 |
|---|
| 2026.09.01 | ₩238,787 | ₩243,816 | ₩231,761 | ₩242,582 | +1.59% | 120.8만 |
|---|
| 2026.08.31 | ₩238,345 | ₩241,040 | ₩234,885 | ₩239,257 | +0.38% | 123.1만 |
|---|
| 2026.08.28 | ₩249,555 | ₩252,612 | ₩235,087 | ₩238,184 | -4.56% | 145.3만 |
|---|
| 2026.08.27 | ₩260,765 | ₩265,243 | ₩248,294 | ₩249,823 | -4.20% | 130.5만 |
|---|
| 2026.08.26 | ₩253,645 | ₩258,418 | ₩247,396 | ₩251,151 | -0.98% | 170만 |
|---|
| 2026.08.25 | ₩258,888 | ₩263,701 | ₩250,909 | ₩252,103 | -2.62% | 96.5만 |
|---|
| 2026.08.24 | ₩260,698 | ₩262,414 | ₩246,592 | ₩252,585 | -3.11% | 143.6만 |
|---|
| 2026.08.21 | ₩274,885 | ₩276,225 | ₩259,022 | ₩265,069 | -3.57% | 201.7만 |
|---|
| 2026.08.20 | ₩257,493 | ₩262,776 | ₩252,129 | ₩255,763 | -0.67% | 100.1만 |
|---|
| 2026.08.19 | ₩268,837 | ₩270,942 | ₩252,129 | ₩261,663 | -2.67% | 131.6만 |
|---|
| 2026.08.18 | ₩282,916 | ₩282,916 | ₩266,330 | ₩269,065 | -4.90% | 147.9만 |
|---|
| 2026.08.17 | ₩282,259 | ₩294,971 | ₩282,259 | ₩290,640 | +2.97% | 163.1만 |
|---|
| 2026.08.14 | ₩270,513 | ₩281,307 | ₩268,958 | ₩280,919 | +3.85% | 78.6만 |
|---|
| 2026.08.13 | ₩268,649 | ₩276,735 | ₩263,849 | ₩272,887 | +1.58% | 105만 |
|---|
| 2026.08.12 | ₩280,489 | ₩284,190 | ₩267,510 | ₩267,550 | -4.61% | 124.9만 |
|---|
| 2026.08.11 | ₩261,248 | ₩273,973 | ₩259,464 | ₩265,927 | +1.79% | 114.4만 |
|---|
| 2026.08.10 | ₩265,351 | ₩270,473 | ₩255,576 | ₩256,125 | -3.48% | 73만 |
|---|
| 2026.08.07 | ₩262,025 | ₩265,109 | ₩254,101 | ₩262,280 | +0.10% | 118.2만 |
|---|
| 2026.08.06 | ₩256,487 | ₩269,186 | ₩256,045 | ₩258,150 | +0.65% | 92만 |
|---|
| 2026.08.05 | ₩264,680 | ₩278,572 | ₩260,845 | ₩260,953 | -1.41% | 101.7만 |
|---|
| 2026.08.04 | ₩275,702 | ₩278,907 | ₩260,550 | ₩270,473 | -1.90% | 141.6만 |
|---|
| 2026.08.03 | ₩261,328 | ₩275,649 | ₩257,265 | ₩262,709 | +0.53% | 196만 |
|---|
| 2026.07.31 | ₩269,414 | ₩278,183 | ₩261,985 | ₩269,601 | +0.07% | 250.7만 |
|---|
| 2026.07.30 | ₩259,183 | ₩262,803 | ₩228,235 | ₩260,014 | +0.32% | 516.9만 |
|---|
| 2026.07.29 | ₩273,342 | ₩275,059 | ₩236,830 | ₩238,734 | -12.66% | 475.7만 |
|---|
| 2026.07.28 | ₩297,090 | ₩297,908 | ₩277,848 | ₩278,988 | -6.09% | 172.8만 |
|---|
| 2026.07.27 | ₩329,995 | ₩331,001 | ₩299,651 | ₩308,943 | -6.38% | 111.7만 |
|---|
| 2026.07.24 | ₩335,212 | ₩339,744 | ₩322,875 | ₩324,216 | -3.28% | 85.5만 |
|---|
| 2026.07.23 | ₩331,698 | ₩343,002 | ₩329,607 | ₩334,715 | +0.91% | 73.6만 |
|---|
| 2026.07.22 | ₩325,436 | ₩336,539 | ₩322,486 | ₩334,742 | +2.86% | 98.1만 |
|---|
| 2026.07.21 | ₩316,104 | ₩332,798 | ₩314,602 | ₩331,323 | +4.81% | 126.1만 |
|---|
| 2026.07.20 | ₩311,585 | ₩320,985 | ₩303,808 | ₩305,564 | -1.93% | 80.4만 |
|---|
| 2026.07.17 | ₩289,715 | ₩312,752 | ₩282,943 | ₩307,522 | +6.15% | 121.8만 |
|---|
| 2026.07.16 | ₩301,743 | ₩310,418 | ₩295,762 | ₩303,352 | +0.53% | 92.9만 |
|---|
| 2026.07.15 | ₩309,131 | ₩311,719 | ₩297,693 | ₩311,035 | +0.62% | 137.7만 |
|---|
| 2026.07.14 | ₩318,584 | ₩331,873 | ₩305,417 | ₩307,830 | -3.38% | 136.7만 |
|---|
| 2026.07.13 | ₩328,896 | ₩328,909 | ₩313,543 | ₩314,146 | -4.48% | 101.2만 |
|---|
| 2026.07.10 | ₩320,851 | ₩332,154 | ₩315,112 | ₩329,741 | +2.77% | 92.4만 |
|---|
| 2026.07.09 | ₩324,404 | ₩334,474 | ₩323,050 | ₩326,509 | +0.65% | 135.3만 |
|---|
| 2026.07.08 | ₩305,725 | ₩316,613 | ₩296,728 | ₩315,943 | +3.34% | 169.1만 |
|---|
| 2026.07.07 | ₩304,492 | ₩310,660 | ₩289,339 | ₩308,957 | +1.47% | 176.9만 |
|---|
| 2026.07.06 | ₩322,701 | ₩326,563 | ₩310,217 | ₩315,366 | -2.27% | 116.4만 |
|---|
| 2026.07.02 | ₩330,532 | ₩338,886 | ₩301,957 | ₩309,708 | -6.30% | 178.8만 |
|---|
| 2026.07.01 | ₩343,217 | ₩347,977 | ₩327,568 | ₩327,837 | -4.48% | 156.6만 |
|---|
| 2026.06.30 | ₩346,931 | ₩359,401 | ₩343,713 | ₩358,047 | +3.20% | 140.3만 |
|---|
| 2026.06.29 | ₩330,264 | ₩346,368 | ₩327,180 | ₩343,726 | +4.08% | 155.1만 |
|---|
| 2026.06.26 | ₩368,949 | ₩372,770 | ₩337,960 | ₩343,257 | -6.96% | 942.2만 |
|---|
| 2026.06.25 | ₩384,181 | ₩392,736 | ₩371,966 | ₩380,373 | -0.99% | 161.5만 |
|---|
| 2026.06.24 | ₩372,140 | ₩386,917 | ₩365,288 | ₩371,027 | -0.30% | 127.1만 |
|---|
| 2026.06.23 | ₩376,002 | ₩387,520 | ₩362,043 | ₩372,046 | -1.05% | 152.3만 |
|---|
| 2026.06.22 | ₩394,560 | ₩396,973 | ₩381,097 | ₩396,343 | +0.45% | 135.1만 |
|---|
| 2026.06.18 | ₩391,288 | ₩406,279 | ₩381,392 | ₩398,743 | +1.91% | 170.1만 |
|---|
| 2026.06.17 | ₩386,447 | ₩395,351 | ₩376,350 | ₩380,655 | -1.50% | 129.8만 |
|---|
| 2026.06.16 | ₩387,239 | ₩400,151 | ₩379,823 | ₩382,116 | -1.32% | 106.5만 |
|---|
| 2026.06.15 | ₩381,486 | ₩391,208 | ₩373,762 | ₩383,122 | +0.43% | 112.6만 |
|---|
| 2026.06.12 | ₩367,152 | ₩371,201 | ₩356,022 | ₩368,077 | +0.25% | 124만 |
|---|
| 2026.06.11 | ₩361,198 | ₩366,548 | ₩342,922 | ₩364,068 | +0.79% | 123.6만 |
|---|
| 2026.06.10 | ₩367,420 | ₩370,866 | ₩337,075 | ₩346,180 | -5.78% | 134.7만 |
|---|
| 2026.06.09 | ₩376,431 | ₩390,510 | ₩349,975 | ₩373,012 | -0.91% | 122.9만 |
|---|
| 2026.06.08 | ₩380,695 | ₩382,157 | ₩364,215 | ₩369,056 | -3.06% | 95.6만 |
|---|
| 2026.06.05 | ₩387,118 | ₩391,476 | ₩366,066 | ₩370,772 | -4.22% | 118.2만 |
|---|
| 2026.06.04 | ₩385,401 | ₩408,720 | ₩378,335 | ₩403,892 | +4.80% | 106.2만 |
|---|
| 2026.06.03 | ₩411,697 | ₩427,224 | ₩398,931 | ₩404,992 | -1.63% | 135만 |
|---|
| 2026.06.02 | ₩395,364 | ₩412,206 | ₩389,733 | ₩411,509 | +4.08% | 105.1만 |
|---|
| 2026.06.01 | ₩374,728 | ₩398,985 | ₩366,066 | ₩386,876 | +3.24% | 173.2만 |
|---|
| 2026.05.29 | ₩363,129 | ₩379,220 | ₩359,388 | ₩373,990 | +2.99% | 163.6만 |
|---|
| 2026.05.28 | ₩378,268 | ₩378,295 | ₩344,933 | ₩362,982 | -4.04% | 163.2만 |
|---|
| 2026.05.27 | ₩404,415 | ₩421,445 | ₩358,020 | ₩375,358 | -7.19% | 264.9만 |
|---|
| 2026.05.26 | ₩411,616 | ₩433,446 | ₩394,627 | ₩396,745 | -3.61% | 362.7만 |
|---|
| 2026.05.22 | ₩352,657 | ₩359,361 | ₩337,397 | ₩349,331 | -0.94% | 134.6만 |
|---|
| 2026.05.21 | ₩359,361 | ₩359,361 | ₩334,407 | ₩335,372 | -6.68% | 112.2만 |
|---|
| 2026.05.20 | ₩337,947 | ₩348,433 | ₩328,802 | ₩345,054 | +2.10% | 88.2만 |
|---|
| 2026.05.19 | ₩318,920 | ₩328,923 | ₩311,504 | ₩327,837 | +2.80% | 168.3만 |
|---|
| 2026.05.18 | ₩365,462 | ₩365,462 | ₩325,597 | ₩331,377 | -9.33% | 149.5만 |
|---|
| 2026.05.15 | ₩378,322 | ₩380,588 | ₩357,095 | ₩363,733 | -3.86% | 121.4만 |
|---|
| 2026.05.14 | ₩376,806 | ₩394,305 | ₩372,770 | ₩391,757 | +3.97% | 104.4만 |
|---|
| 2026.05.13 | ₩375,841 | ₩385,039 | ₩362,043 | ₩374,379 | -0.39% | 79.6만 |
|---|
| 2026.05.12 | ₩375,170 | ₩376,283 | ₩358,905 | ₩370,450 | -1.26% | 109.8만 |
|---|
| 2026.05.11 | ₩370,920 | ₩384,798 | ₩366,066 | ₩381,888 | +2.96% | 90.7만 |
|---|
| 2026.05.08 | ₩372,033 | ₩378,134 | ₩365,315 | ₩366,066 | -1.60% | 76.5만 |
|---|
| 2026.05.07 | ₩385,241 | ₩385,241 | ₩360,273 | ₩361,574 | -6.14% | 131.3만 |
|---|
| 2026.05.06 | ₩370,088 | ₩375,452 | ₩350,820 | ₩367,702 | -0.64% | 100.3만 |
|---|
| 2026.05.05 | ₩354,078 | ₩370,960 | ₩353,957 | ₩364,188 | +2.86% | 100.2만 |
|---|
| 2026.05.04 | ₩359,938 | ₩365,543 | ₩344,209 | ₩348,312 | -3.23% | 83.3만 |
|---|
| 2026.05.01 | ₩345,483 | ₩360,045 | ₩344,625 | ₩357,792 | +3.56% | 103만 |
|---|
| 2026.04.30 | ₩320,194 | ₩342,868 | ₩317,914 | ₩341,433 | +6.63% | 109.2만 |
|---|
| 2026.04.29 | ₩322,433 | ₩328,923 | ₩308,179 | ₩312,953 | -2.94% | 92.6만 |
|---|
| 2026.04.28 | ₩324,350 | ₩327,300 | ₩304,894 | ₩317,874 | -2.00% | 97.7만 |
|---|
| 2026.04.27 | ₩338,819 | ₩340,589 | ₩323,050 | ₩328,453 | -3.06% | 97.5만 |
|---|
| 2026.04.24 | ₩341,259 | ₩345,416 | ₩335,520 | ₩337,505 | -1.10% | 51.1만 |
|---|
| 2026.04.23 | ₩341,353 | ₩347,695 | ₩332,852 | ₩335,989 | -1.57% | 64.4만 |
|---|
| 2026.04.22 | ₩337,920 | ₩344,343 | ₩329,861 | ₩339,449 | +0.45% | 52만 |
|---|
| 2026.04.21 | ₩339,932 | ₩345,121 | ₩328,065 | ₩331,859 | -2.37% | 68.7만 |
|---|
| 2026.04.20 | ₩326,858 | ₩337,652 | ₩321,816 | ₩337,236 | +3.18% | 65.9만 |
|---|
| 2026.04.17 | ₩329,405 | ₩332,959 | ₩316,466 | ₩326,791 | -0.79% | 95.8만 |
|---|
| 2026.04.16 | ₩318,772 | ₩324,846 | ₩311,277 | ₩315,447 | -1.04% | 79.3만 |
|---|
| 2026.04.15 | ₩336,472 | ₩338,242 | ₩311,370 | ₩319,322 | -5.10% | 121.9만 |
|---|
| 2026.04.14 | ₩348,647 | ₩348,647 | ₩324,498 | ₩340,133 | -2.44% | 106.5만 |
|---|
| 2026.04.13 | ₩323,854 | ₩347,119 | ₩322,044 | ₩344,598 | +6.41% | 172.7만 |
|---|
| 2026.04.10 | ₩327,367 | ₩328,521 | ₩315,567 | ₩323,774 | -1.10% | 65.2만 |
|---|
| 2026.04.09 | ₩313,878 | ₩333,884 | ₩313,878 | ₩323,854 | +3.18% | 90.5만 |
|---|
| 2026.04.08 | ₩307,066 | ₩328,333 | ₩304,438 | ₩314,897 | +2.55% | 107.3만 |
|---|
| 2026.04.07 | ₩284,164 | ₩289,165 | ₩276,856 | ₩286,953 | +0.98% | 68.9만 |
|---|
| 2026.04.06 | ₩292,182 | ₩296,325 | ₩276,225 | ₩288,133 | -1.39% | 97.9만 |
|---|
| 2026.04.02 | ₩286,081 | ₩300,093 | ₩281,938 | ₩294,086 | +2.80% | 58.7만 |
|---|
| 2026.04.01 | ₩298,055 | ₩305,511 | ₩295,896 | ₩298,980 | +0.31% | 96.3만 |
|---|
| 2026.03.31 | ₩278,652 | ₩293,040 | ₩272,297 | ₩290,586 | +4.28% | 84.9만 |
|---|
| 2026.03.30 | ₩286,376 | ₩286,953 | ₩264,211 | ₩271,103 | -5.33% | 109.9만 |
|---|
| 2026.03.27 | ₩287,261 | ₩294,998 | ₩279,350 | ₩286,899 | -0.13% | 115만 |
|---|
| 2026.03.26 | ₩304,934 | ₩304,934 | ₩285,625 | ₩289,380 | -5.10% | 75.6만 |
|---|
| 2026.03.25 | ₩304,384 | ₩316,131 | ₩301,703 | ₩312,282 | +2.59% | 129.9만 |
|---|
| 2026.03.24 | ₩280,919 | ₩313,757 | ₩280,919 | ₩306,503 | +9.11% | 202.6만 |
|---|
| 2026.03.23 | ₩273,946 | ₩292,705 | ₩273,544 | ₩283,560 | +3.51% | 121.1만 |
|---|
| 2026.03.20 | ₩268,327 | ₩274,885 | ₩252,103 | ₩263,554 | -1.78% | 150.9만 |
|---|
| 2026.03.19 | ₩262,816 | ₩273,570 | ₩259,196 | ₩269,347 | +2.48% | 68.5만 |
|---|
| 2026.03.18 | ₩264,211 | ₩272,913 | ₩262,830 | ₩268,743 | +1.72% | 94.4만 |
|---|
| 2026.03.17 | ₩266,263 | ₩272,699 | ₩262,468 | ₩262,937 | -1.25% | 72.8만 |
|---|
| 2026.03.16 | ₩261,006 | ₩270,004 | ₩257,855 | ₩265,431 | +1.70% | 94.8만 |
|---|
| 2026.03.13 | ₩260,322 | ₩264,090 | ₩251,633 | ₩252,813 | -2.88% | 50.7만 |
|---|
| 2026.03.12 | ₩260,363 | ₩265,900 | ₩250,252 | ₩257,359 | -1.15% | 97.6만 |
|---|
| 2026.03.11 | ₩268,381 | ₩275,153 | ₩265,512 | ₩269,025 | +0.24% | 65.7만 |
|---|
| 2026.03.10 | ₩271,130 | ₩284,123 | ₩269,521 | ₩269,883 | -0.46% | 112.5만 |
|---|
| 2026.03.09 | ₩245,894 | ₩270,325 | ₩242,462 | ₩269,615 | +9.65% | 145.2만 |
|---|
| 2026.03.06 | ₩261,677 | ₩265,753 | ₩246,189 | ₩251,137 | -4.03% | 156.8만 |
|---|
| 2026.03.05 | ₩276,346 | ₩278,894 | ₩266,303 | ₩274,576 | -0.64% | 115.9만 |
|---|
| 2026.03.04 | ₩291,190 | ₩295,333 | ₩270,929 | ₩281,495 | -3.33% | 122.1만 |
|---|
| 2026.03.03 | ₩302,574 | ₩303,848 | ₩282,166 | ₩284,700 | -5.91% | 167.9만 |
|---|
| 2026.03.02 | ₩298,069 | ₩320,743 | ₩293,858 | ₩319,805 | +7.29% | 102.2만 |
|---|
| 2026.02.27 | ₩299,061 | ₩308,313 | ₩295,266 | ₩304,720 | +1.89% | 95.1만 |
|---|
| 2026.02.26 | ₩308,662 | ₩309,077 | ₩292,316 | ₩306,932 | -0.56% | 104.8만 |
|---|
| 2026.02.25 | ₩321,816 | ₩326,911 | ₩306,664 | ₩308,662 | -4.09% | 91.7만 |
|---|
| 2026.02.24 | ₩295,682 | ₩318,450 | ₩293,724 | ₩317,391 | +7.34% | 130.4만 |
|---|
| 2026.02.23 | ₩301,703 | ₩306,905 | ₩293,456 | ₩298,350 | -1.11% | 96.1만 |
|---|
| 2026.02.20 | ₩294,663 | ₩306,543 | ₩290,399 | ₩303,526 | +3.01% | 90.8만 |
|---|
| 2026.02.19 | ₩289,299 | ₩295,789 | ₩284,700 | ₩293,040 | +1.29% | 99.7만 |
|---|
| 2026.02.18 | ₩297,680 | ₩302,225 | ₩289,742 | ₩291,686 | -2.01% | 99.6만 |
|---|
| 2026.02.17 | ₩289,178 | ₩299,343 | ₩287,596 | ₩290,761 | +0.55% | 101.9만 |
|---|
| 2026.02.13 | ₩290,157 | ₩299,249 | ₩283,051 | ₩290,305 | +0.05% | 126.5만 |
|---|
| 2026.02.12 | ₩300,107 | ₩309,909 | ₩288,361 | ₩288,897 | -3.74% | 161만 |
|---|
| 2026.02.11 | ₩304,733 | ₩315,138 | ₩286,269 | ₩294,328 | -3.41% | 215.4만 |
|---|
| 2026.02.10 | ₩292,866 | ₩299,155 | ₩286,953 | ₩294,676 | +0.62% | 89.3만 |
|---|
| 2026.02.09 | ₩292,933 | ₩301,300 | ₩286,068 | ₩293,831 | +0.31% | 151.7만 |
|---|
| 2026.02.06 | ₩281,589 | ₩295,561 | ₩278,907 | ₩289,259 | +2.72% | 227.9만 |
|---|
| 2026.02.05 | ₩267,000 | ₩278,907 | ₩258,794 | ₩275,314 | +3.11% | 218.3만 |
|---|
| 2026.02.04 | ₩269,521 | ₩272,122 | ₩257,131 | ₩267,550 | -0.73% | 236.2만 |
|---|
| 2026.02.03 | ₩266,839 | ₩275,877 | ₩255,066 | ₩267,483 | +0.24% | 259.4만 |
|---|
| 2026.02.02 | ₩248,067 | ₩267,563 | ₩246,726 | ₩262,910 | +5.98% | 282.2만 |
|---|
| 2026.01.30 | ₩241,228 | ₩255,066 | ₩236,964 | ₩247,611 | +2.65% | 294.5만 |
|---|
| 2026.01.29 | ₩227,953 | ₩245,184 | ₩225,110 | ₩236,964 | +3.95% | 400.2만 |
|---|
| 2026.01.28 | ₩196,737 | ₩197,756 | ₩186,720 | ₩196,978 | +0.12% | 128.7만 |
|---|
| 2026.01.27 | ₩200,545 | ₩206,043 | ₩196,697 | ₩196,978 | -1.78% | 89.7만 |
|---|
| 2026.01.26 | ₩194,431 | ₩199,244 | ₩192,580 | ₩199,110 | +2.41% | 78.3만 |
|---|
| 2026.01.23 | ₩197,488 | ₩198,440 | ₩190,703 | ₩195,758 | -0.88% | 61.8만 |
|---|
| 2026.01.22 | ₩196,777 | ₩202,141 | ₩191,816 | ₩197,810 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩184,642 | ₩193,090 | ₩182,228 | ₩192,661 | +4.34% | 105.1만 |
|---|
| 2026.01.20 | ₩178,340 | ₩184,199 | ₩178,072 | ₩182,845 | +2.53% | 67.1만 |
|---|
| 2026.01.16 | ₩178,072 | ₩186,908 | ₩177,039 | ₩183,542 | +3.07% | 126.9만 |
|---|
| 2026.01.15 | ₩171,434 | ₩179,010 | ₩170,603 | ₩176,811 | +3.14% | 97.4만 |
|---|
| 2026.01.14 | ₩170,348 | ₩170,643 | ₩163,871 | ₩167,680 | -1.57% | 66.9만 |
|---|
| 2026.01.13 | ₩170,603 | ₩173,901 | ₩165,883 | ₩170,388 | -0.13% | 111.4만 |
|---|
| 2026.01.12 | ₩164,756 | ₩174,250 | ₩164,756 | ₩170,603 | +3.55% | 106.3만 |
|---|
| 2026.01.09 | ₩160,908 | ₩171,246 | ₩159,983 | ₩167,800 | +4.28% | 241.5만 |
|---|
| 2026.01.08 | ₩159,286 | ₩165,923 | ₩154,539 | ₩160,908 | +1.02% | 288만 |
|---|
| 2026.01.07 | ₩173,124 | ₩173,472 | ₩158,950 | ₩160,479 | -7.30% | 299.1만 |
|---|
| 2026.01.06 | ₩174,277 | ₩176,771 | ₩149,081 | ₩174,277 | 0.00% | 559.4만 |
|---|
| 2026.01.05 | ₩191,548 | ₩196,120 | ₩187,444 | ₩188,316 | -1.69% | 73.8만 |
|---|
| 2026.01.02 | ₩182,671 | ₩192,272 | ₩182,014 | ₩188,812 | +3.36% | 78.4만 |
|---|
| 2025.12.31 | ₩182,349 | ₩183,207 | ₩177,200 | ₩179,024 | -1.82% | 52.2만 |
|---|
| 2025.12.30 | ₩183,569 | ₩183,569 | ₩179,573 | ₩181,223 | -1.28% | 62.1만 |
|---|
| 2025.12.29 | ₩184,387 | ₩185,071 | ₩180,727 | ₩182,617 | -0.96% | 56.2만 |
|---|
| 2025.12.26 | ₩185,232 | ₩186,104 | ₩182,872 | ₩184,575 | -0.35% | 33.1만 |
|---|
| 2025.12.24 | ₩183,019 | ₩186,130 | ₩182,228 | ₩184,494 | +0.81% | 27.2만 |
|---|
| 2025.12.23 | ₩182,362 | ₩187,672 | ₩181,022 | ₩184,561 | +1.21% | 62만 |
|---|
| 2025.12.22 | ₩187,109 | ₩187,243 | ₩180,351 | ₩183,744 | -1.80% | 85.4만 |
|---|
| 2025.12.19 | ₩181,196 | ₩186,948 | ₩177,830 | ₩182,577 | +0.76% | 146.8만 |
|---|
| 2025.12.18 | ₩178,849 | ₩183,609 | ₩175,966 | ₩179,573 | +0.40% | 126.9만 |
|---|
| 2025.12.17 | ₩184,535 | ₩187,646 | ₩168,149 | ₩172,158 | -6.71% | 259.4만 |
|---|
| 2025.12.16 | ₩189,067 | ₩190,461 | ₩185,044 | ₩185,835 | -1.71% | 116.1만 |
|---|
| 2025.12.15 | ₩190,891 | ₩195,436 | ₩183,609 | ₩190,770 | -0.06% | 124.7만 |
|---|
| 2025.12.12 | ₩219,546 | ₩219,814 | ₩185,902 | ₩187,565 | -14.57% | 222.7만 |
|---|
| 2025.12.11 | ₩216,140 | ₩222,361 | ₩207,504 | ₩221,503 | +2.48% | 104.2만 |
|---|
| 2025.12.10 | ₩205,332 | ₩220,846 | ₩198,493 | ₩218,111 | +6.22% | 125.2만 |
|---|
| 2025.12.09 | ₩205,144 | ₩209,985 | ₩202,543 | ₩205,091 | -0.03% | 109.7만 |
|---|
| 2025.12.08 | ₩222,415 | ₩223,608 | ₩204,259 | ₩206,351 | -7.22% | 164.7만 |
|---|
| 2025.12.05 | ₩213,029 | ₩222,442 | ₩209,529 | ₩218,392 | +2.52% | 98.1만 |
|---|
| 2025.12.04 | ₩210,280 | ₩219,505 | ₩206,820 | ₩214,423 | +1.97% | 105.5만 |
|---|
| 2025.12.03 | ₩214,356 | ₩214,356 | ₩197,112 | ₩211,138 | -1.50% | 136.3만 |
|---|
| 2025.12.02 | ₩216,019 | ₩217,387 | ₩211,674 | ₩215,147 | -0.40% | 90.3만 |
|---|
| 2025.12.01 | ₩212,895 | ₩218,017 | ₩206,928 | ₩212,747 | -0.07% | 108만 |
|---|
| 2025.11.28 | ₩215,174 | ₩218,245 | ₩210,213 | ₩217,400 | +1.03% | 29.8만 |
|---|
| 2025.11.26 | ₩210,521 | ₩214,960 | ₩208,349 | ₩213,163 | +1.25% | 63.1만 |
|---|
| 2025.11.25 | ₩201,564 | ₩209,529 | ₩196,536 | ₩208,899 | +3.64% | 59.7만 |
|---|
| 2025.11.24 | ₩193,398 | ₩209,489 | ₩193,398 | ₩203,347 | +5.14% | 156.7만 |
|---|
| 2025.11.21 | ₩187,511 | ₩192,057 | ₩179,010 | ₩191,802 | +2.29% | 130.5만 |
|---|
| 2025.11.20 | ₩196,348 | ₩206,847 | ₩183,502 | ₩186,399 | -5.07% | 152.9만 |
|---|
| 2025.11.19 | ₩180,016 | ₩197,099 | ₩177,978 | ₩189,751 | +5.41% | 153.9만 |
|---|
| 2025.11.18 | ₩167,532 | ₩177,723 | ₩165,856 | ₩175,081 | +4.51% | 138.5만 |
|---|
| 2025.11.17 | ₩178,259 | ₩184,039 | ₩171,287 | ₩172,292 | -3.35% | 128.9만 |
|---|
| 2025.11.14 | ₩163,965 | ₩180,847 | ₩160,921 | ₩177,026 | +7.97% | 183.2만 |
|---|
| 2025.11.13 | ₩193,854 | ₩196,536 | ₩168,149 | ₩172,614 | -10.96% | 265만 |
|---|
| 2025.11.12 | ₩205,238 | ₩210,830 | ₩196,817 | ₩197,649 | -3.70% | 77.3만 |
|---|
| 2025.11.11 | ₩213,981 | ₩215,174 | ₩202,623 | ₩203,415 | -4.94% | 65.5만 |
|---|
| 2025.11.10 | ₩215,362 | ₩219,988 | ₩211,889 | ₩214,195 | -0.54% | 82.5만 |
|---|
| 2025.11.07 | ₩194,457 | ₩210,562 | ₩189,831 | ₩209,703 | +7.84% | 121.3만 |
|---|
| 2025.11.06 | ₩206,660 | ₩207,290 | ₩199,378 | ₩199,915 | -3.26% | 74.7만 |
|---|
| 2025.11.05 | ₩195,651 | ₩208,698 | ₩195,651 | ₩202,757 | +3.63% | 84.5만 |
|---|
| 2025.11.04 | ₩197,166 | ₩201,872 | ₩193,773 | ₩195,959 | -0.61% | 108.8만 |
|---|
| 2025.11.03 | ₩207,491 | ₩211,849 | ₩204,487 | ₩205,064 | -1.17% | 111.7만 |
|---|
| 2025.10.31 | ₩207,169 | ₩210,454 | ₩199,754 | ₩205,439 | -0.83% | 105.3만 |
|---|
| 2025.10.30 | ₩203,334 | ₩216,287 | ₩201,872 | ₩205,426 | +1.03% | 97.3만 |
|---|
| 2025.10.29 | ₩201,658 | ₩223,850 | ₩198,829 | ₩208,188 | +3.24% | 242.9만 |
|---|
| 2025.10.28 | ₩218,902 | ₩220,015 | ₩208,094 | ₩217,253 | -0.75% | 137.5만 |
|---|
| 2025.10.27 | ₩218,567 | ₩219,881 | ₩215,576 | ₩218,594 | +0.01% | 64.1만 |
|---|
| 2025.10.24 | ₩210,709 | ₩219,747 | ₩209,516 | ₩216,247 | +2.63% | 76.6만 |
|---|
| 2025.10.23 | ₩202,959 | ₩207,357 | ₩200,545 | ₩204,353 | +0.69% | 71만 |
|---|
| 2025.10.22 | ₩216,166 | ₩216,984 | ₩189,094 | ₩198,855 | -8.01% | 130.9만 |
|---|
| 2025.10.21 | ₩211,862 | ₩211,862 | ₩204,527 | ₩210,132 | -0.82% | 60.5만 |
|---|
| 2025.10.20 | ₩209,784 | ₩213,914 | ₩206,901 | ₩211,500 | +0.82% | 74.3만 |
|---|
| 2025.10.17 | ₩209,207 | ₩213,149 | ₩202,167 | ₩206,217 | -1.43% | 92.4만 |
|---|
| 2025.10.16 | ₩217,910 | ₩221,101 | ₩212,613 | ₩215,121 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩208,872 | ₩217,856 | ₩208,175 | ₩217,320 | +4.04% | 102.5만 |
|---|
| 2025.10.14 | ₩195,973 | ₩206,445 | ₩191,749 | ₩206,029 | +5.13% | 60.1만 |
|---|
| 2025.10.13 | ₩200,009 | ₩202,744 | ₩198,507 | ₩200,666 | +0.33% | 60.8만 |
|---|
| 2025.10.10 | ₩201,457 | ₩210,548 | ₩194,310 | ₩194,739 | -3.33% | 109.1만 |
|---|