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 | ₩246,255 | ₩248,804 | ₩240,689 | ₩243,519 | -1.11% | 71.5만 |
| 2026.10.08 | ₩249,018 | ₩251,205 | ₩236,920 | ₩243,962 | -2.03% | 133.3만 |
| 2026.10.07 | ₩248,267 | ₩254,397 | ₩243,009 | ₩254,088 | +2.34% | 134.1만 |
| 2026.10.06 | ₩252,157 | ₩260,500 | ₩247,597 | ₩254,719 | +1.02% | 170.9만 |
| 2026.10.05 | ₩240,716 | ₩249,582 | ₩236,746 | ₩245,330 | +1.92% | 132.1만 |
| 2026.10.02 | ₩245,451 | ₩246,121 | ₩236,732 | ₩239,013 | -2.62% | 126.8만 |
| 2026.10.01 | ₩251,687 | ₩255,067 | ₩242,969 | ₩253,780 | +0.83% | 119.9만 |
| 2026.09.30 | ₩248,992 | ₩251,875 | ₩243,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,084 |
| +0.84% |
| 133.8만 |
| 2026.09.29 | ₩239,455 | ₩250,507 | ₩237,913 | ₩246,416 | +2.91% | 184만 |
|---|
| 2026.09.28 | ₩261,680 | ₩267,206 | ₩232,132 | ₩234,774 | -10.28% | 313만 |
|---|
| 2026.09.25 | ₩265,999 | ₩270,921 | ₩261,908 | ₩265,663 | -0.13% | 132.1만 |
|---|
| 2026.09.24 | ₩254,424 | ₩265,140 | ₩249,582 | ₩264,161 | +3.83% | 99.9만 |
|---|
| 2026.09.23 | ₩260,660 | ₩265,154 | ₩253,565 | ₩259,011 | -0.63% | 108.1만 |
|---|
| 2026.09.22 | ₩265,221 | ₩272,584 | ₩258,622 | ₩262,833 | -0.90% | 164.2만 |
|---|
| 2026.09.21 | ₩257,763 | ₩269,888 | ₩256,959 | ₩265,060 | +2.83% | 177.9만 |
|---|
| 2026.09.18 | ₩249,944 | ₩255,912 | ₩248,361 | ₩253,123 | +1.27% | 134만 |
|---|
| 2026.09.17 | ₩252,881 | ₩258,353 | ₩247,784 | ₩247,945 | -1.95% | 97.2만 |
|---|
| 2026.09.16 | ₩243,626 | ₩247,382 | ₩238,771 | ₩243,009 | -0.25% | 84.3만 |
|---|
| 2026.09.15 | ₩246,792 | ₩246,832 | ₩237,618 | ₩239,911 | -2.79% | 90만 |
|---|
| 2026.09.14 | ₩237,363 | ₩246,041 | ₩232,709 | ₩244,351 | +2.94% | 151.3만 |
|---|
| 2026.09.11 | ₩244,257 | ₩258,595 | ₩242,755 | ₩253,901 | +3.95% | 104.6만 |
|---|
| 2026.09.10 | ₩244,378 | ₩248,120 | ₩239,106 | ₩240,434 | -1.61% | 100.3만 |
|---|
| 2026.09.09 | ₩256,771 | ₩262,511 | ₩248,898 | ₩249,434 | -2.86% | 95.3만 |
|---|
| 2026.09.08 | ₩261,063 | ₩265,784 | ₩257,804 | ₩257,991 | -1.18% | 148만 |
|---|
| 2026.09.04 | ₩249,608 | ₩261,546 | ₩249,608 | ₩261,090 | +4.60% | 127.9만 |
|---|
| 2026.09.03 | ₩239,898 | ₩250,521 | ₩236,585 | ₩250,319 | +4.34% | 120.9만 |
|---|
| 2026.09.02 | ₩238,717 | ₩241,655 | ₩235,150 | ₩240,770 | +0.86% | 101만 |
|---|
| 2026.09.01 | ₩238,852 | ₩243,881 | ₩231,823 | ₩242,647 | +1.59% | 120.8만 |
|---|
| 2026.08.31 | ₩238,409 | ₩241,105 | ₩234,949 | ₩239,321 | +0.38% | 123.1만 |
|---|
| 2026.08.28 | ₩249,622 | ₩252,680 | ₩235,150 | ₩238,248 | -4.56% | 145.3만 |
|---|
| 2026.08.27 | ₩260,835 | ₩265,315 | ₩248,361 | ₩249,890 | -4.20% | 130.5만 |
|---|
| 2026.08.26 | ₩253,713 | ₩258,488 | ₩247,462 | ₩251,218 | -0.98% | 170만 |
|---|
| 2026.08.25 | ₩258,957 | ₩263,772 | ₩250,977 | ₩252,170 | -2.62% | 96.5만 |
|---|
| 2026.08.24 | ₩260,768 | ₩262,485 | ₩246,658 | ₩252,653 | -3.11% | 143.6만 |
|---|
| 2026.08.21 | ₩274,958 | ₩276,300 | ₩259,091 | ₩265,140 | -3.57% | 201.7만 |
|---|
| 2026.08.20 | ₩257,562 | ₩262,847 | ₩252,197 | ₩255,832 | -0.67% | 100.1만 |
|---|
| 2026.08.19 | ₩268,909 | ₩271,015 | ₩252,197 | ₩261,733 | -2.67% | 131.6만 |
|---|
| 2026.08.18 | ₩282,992 | ₩282,992 | ₩266,401 | ₩269,137 | -4.90% | 147.9만 |
|---|
| 2026.08.17 | ₩282,335 | ₩295,050 | ₩282,335 | ₩290,718 | +2.97% | 163.1만 |
|---|
| 2026.08.14 | ₩270,586 | ₩281,383 | ₩269,030 | ₩280,994 | +3.85% | 78.6만 |
|---|
| 2026.08.13 | ₩268,721 | ₩276,809 | ₩263,920 | ₩272,960 | +1.58% | 105만 |
|---|
| 2026.08.12 | ₩280,565 | ₩284,267 | ₩267,581 | ₩267,622 | -4.61% | 124.9만 |
|---|
| 2026.08.11 | ₩261,318 | ₩274,046 | ₩259,534 | ₩265,999 | +1.79% | 114.4만 |
|---|
| 2026.08.10 | ₩265,422 | ₩270,546 | ₩255,644 | ₩256,194 | -3.48% | 73만 |
|---|
| 2026.08.07 | ₩262,096 | ₩265,181 | ₩254,169 | ₩262,350 | +0.10% | 118.2만 |
|---|
| 2026.08.06 | ₩256,556 | ₩269,258 | ₩256,114 | ₩258,219 | +0.65% | 92만 |
|---|
| 2026.08.05 | ₩264,751 | ₩278,647 | ₩260,915 | ₩261,023 | -1.41% | 101.7만 |
|---|
| 2026.08.04 | ₩275,776 | ₩278,982 | ₩260,620 | ₩270,546 | -1.90% | 141.6만 |
|---|
| 2026.08.03 | ₩261,398 | ₩275,723 | ₩257,334 | ₩262,780 | +0.53% | 196만 |
|---|
| 2026.07.31 | ₩269,486 | ₩278,258 | ₩262,055 | ₩269,674 | +0.07% | 250.7만 |
|---|
| 2026.07.30 | ₩259,252 | ₩262,874 | ₩228,296 | ₩260,084 | +0.32% | 516.9만 |
|---|
| 2026.07.29 | ₩273,416 | ₩275,133 | ₩236,893 | ₩238,798 | -12.66% | 475.7만 |
|---|
| 2026.07.28 | ₩297,170 | ₩297,988 | ₩277,922 | ₩279,063 | -6.09% | 172.8만 |
|---|
| 2026.07.27 | ₩330,084 | ₩331,090 | ₩299,731 | ₩309,026 | -6.38% | 111.7만 |
|---|
| 2026.07.24 | ₩335,302 | ₩339,835 | ₩322,962 | ₩324,303 | -3.28% | 85.5만 |
|---|
| 2026.07.23 | ₩331,787 | ₩343,094 | ₩329,695 | ₩334,805 | +0.91% | 73.6만 |
|---|
| 2026.07.22 | ₩325,524 | ₩336,629 | ₩322,573 | ₩334,832 | +2.86% | 98.1만 |
|---|
| 2026.07.21 | ₩316,189 | ₩332,887 | ₩314,686 | ₩331,412 | +4.81% | 126.1만 |
|---|
| 2026.07.20 | ₩311,669 | ₩321,071 | ₩303,889 | ₩305,646 | -1.93% | 80.4만 |
|---|
| 2026.07.17 | ₩289,793 | ₩312,835 | ₩283,019 | ₩307,605 | +6.15% | 121.8만 |
|---|
| 2026.07.16 | ₩301,824 | ₩310,502 | ₩295,842 | ₩303,433 | +0.53% | 92.9만 |
|---|
| 2026.07.15 | ₩309,214 | ₩311,803 | ₩297,773 | ₩311,119 | +0.62% | 137.7만 |
|---|
| 2026.07.14 | ₩318,670 | ₩331,962 | ₩305,499 | ₩307,913 | -3.38% | 136.7만 |
|---|
| 2026.07.13 | ₩328,984 | ₩328,998 | ₩313,627 | ₩314,230 | -4.48% | 101.2만 |
|---|
| 2026.07.10 | ₩320,937 | ₩332,244 | ₩315,196 | ₩329,829 | +2.77% | 92.4만 |
|---|
| 2026.07.09 | ₩324,491 | ₩334,564 | ₩323,136 | ₩326,597 | +0.65% | 135.3만 |
|---|
| 2026.07.08 | ₩305,807 | ₩316,698 | ₩296,807 | ₩316,028 | +3.34% | 169.1만 |
|---|
| 2026.07.07 | ₩304,573 | ₩310,743 | ₩289,417 | ₩309,040 | +1.47% | 176.9만 |
|---|
| 2026.07.06 | ₩322,788 | ₩326,650 | ₩310,301 | ₩315,451 | -2.27% | 116.4만 |
|---|
| 2026.07.02 | ₩330,621 | ₩338,977 | ₩302,038 | ₩309,791 | -6.30% | 178.8만 |
|---|
| 2026.07.01 | ₩343,309 | ₩348,070 | ₩327,656 | ₩327,925 | -4.48% | 156.6만 |
|---|
| 2026.06.30 | ₩347,024 | ₩359,498 | ₩343,805 | ₩358,143 | +3.20% | 140.3만 |
|---|
| 2026.06.29 | ₩330,352 | ₩346,461 | ₩327,267 | ₩343,819 | +4.08% | 155.1만 |
|---|
| 2026.06.26 | ₩369,048 | ₩372,870 | ₩338,051 | ₩343,349 | -6.96% | 942.2만 |
|---|
| 2026.06.25 | ₩384,284 | ₩392,842 | ₩372,066 | ₩380,475 | -0.99% | 161.5만 |
|---|
| 2026.06.24 | ₩372,240 | ₩387,021 | ₩365,386 | ₩371,127 | -0.30% | 127.1만 |
|---|
| 2026.06.23 | ₩376,103 | ₩387,624 | ₩362,140 | ₩372,146 | -1.05% | 152.3만 |
|---|
| 2026.06.22 | ₩394,666 | ₩397,080 | ₩381,199 | ₩396,450 | +0.45% | 135.1만 |
|---|
| 2026.06.18 | ₩391,393 | ₩406,388 | ₩381,495 | ₩398,850 | +1.91% | 170.1만 |
|---|
| 2026.06.17 | ₩386,551 | ₩395,457 | ₩376,451 | ₩380,757 | -1.50% | 129.8만 |
|---|
| 2026.06.16 | ₩387,342 | ₩400,259 | ₩379,925 | ₩382,219 | -1.32% | 106.5만 |
|---|
| 2026.06.15 | ₩381,588 | ₩391,313 | ₩373,863 | ₩383,225 | +0.43% | 112.6만 |
|---|
| 2026.06.12 | ₩367,250 | ₩371,301 | ₩356,118 | ₩368,176 | +0.25% | 124만 |
|---|
| 2026.06.11 | ₩361,295 | ₩366,647 | ₩343,014 | ₩364,166 | +0.79% | 123.6만 |
|---|
| 2026.06.10 | ₩367,519 | ₩370,966 | ₩337,166 | ₩346,273 | -5.78% | 134.7만 |
|---|
| 2026.06.09 | ₩376,532 | ₩390,615 | ₩350,069 | ₩373,112 | -0.91% | 122.9만 |
|---|
| 2026.06.08 | ₩380,797 | ₩382,259 | ₩364,313 | ₩369,155 | -3.06% | 95.6만 |
|---|
| 2026.06.05 | ₩387,222 | ₩391,581 | ₩366,164 | ₩370,872 | -4.22% | 118.2만 |
|---|
| 2026.06.04 | ₩385,505 | ₩408,829 | ₩378,437 | ₩404,001 | +4.80% | 106.2만 |
|---|
| 2026.06.03 | ₩411,807 | ₩427,339 | ₩399,038 | ₩405,101 | -1.63% | 135만 |
|---|
| 2026.06.02 | ₩395,471 | ₩412,317 | ₩389,837 | ₩411,619 | +4.08% | 105.1만 |
|---|
| 2026.06.01 | ₩374,829 | ₩399,092 | ₩366,164 | ₩386,980 | +3.24% | 173.2만 |
|---|
| 2026.05.29 | ₩363,227 | ₩379,322 | ₩359,484 | ₩374,091 | +2.99% | 163.6만 |
|---|
| 2026.05.28 | ₩378,369 | ₩378,396 | ₩345,026 | ₩363,079 | -4.04% | 163.2만 |
|---|
| 2026.05.27 | ₩404,524 | ₩421,558 | ₩358,116 | ₩375,459 | -7.19% | 264.9만 |
|---|
| 2026.05.26 | ₩411,727 | ₩433,562 | ₩394,733 | ₩396,852 | -3.61% | 362.7만 |
|---|
| 2026.05.22 | ₩352,751 | ₩359,458 | ₩337,488 | ₩349,425 | -0.94% | 134.6만 |
|---|
| 2026.05.21 | ₩359,458 | ₩359,458 | ₩334,497 | ₩335,463 | -6.68% | 112.2만 |
|---|
| 2026.05.20 | ₩338,038 | ₩348,526 | ₩328,890 | ₩345,146 | +2.10% | 88.2만 |
|---|
| 2026.05.19 | ₩319,005 | ₩329,011 | ₩311,588 | ₩327,925 | +2.80% | 168.3만 |
|---|
| 2026.05.18 | ₩365,560 | ₩365,560 | ₩325,685 | ₩331,466 | -9.33% | 149.5만 |
|---|
| 2026.05.15 | ₩378,423 | ₩380,690 | ₩357,191 | ₩363,830 | -3.86% | 121.4만 |
|---|
| 2026.05.14 | ₩376,907 | ₩394,411 | ₩372,870 | ₩391,863 | +3.97% | 104.4만 |
|---|
| 2026.05.13 | ₩375,942 | ₩385,143 | ₩362,140 | ₩374,480 | -0.39% | 79.6만 |
|---|
| 2026.05.12 | ₩375,271 | ₩376,384 | ₩359,002 | ₩370,550 | -1.26% | 109.8만 |
|---|
| 2026.05.11 | ₩371,019 | ₩384,901 | ₩366,164 | ₩381,991 | +2.96% | 90.7만 |
|---|
| 2026.05.08 | ₩372,133 | ₩378,235 | ₩365,413 | ₩366,164 | -1.60% | 76.5만 |
|---|
| 2026.05.07 | ₩385,344 | ₩385,344 | ₩360,370 | ₩361,671 | -6.14% | 131.3만 |
|---|
| 2026.05.06 | ₩370,188 | ₩375,553 | ₩350,914 | ₩367,800 | -0.64% | 100.3만 |
|---|
| 2026.05.05 | ₩354,173 | ₩371,060 | ₩354,052 | ₩364,286 | +2.86% | 100.2만 |
|---|
| 2026.05.04 | ₩360,034 | ₩365,641 | ₩344,301 | ₩348,406 | -3.23% | 83.3만 |
|---|
| 2026.05.01 | ₩345,576 | ₩360,142 | ₩344,717 | ₩357,888 | +3.56% | 103만 |
|---|
| 2026.04.30 | ₩320,279 | ₩342,960 | ₩317,999 | ₩341,525 | +6.63% | 109.2만 |
|---|
| 2026.04.29 | ₩322,519 | ₩329,011 | ₩308,262 | ₩313,037 | -2.94% | 92.6만 |
|---|
| 2026.04.28 | ₩324,437 | ₩327,388 | ₩304,976 | ₩317,959 | -2.00% | 97.7만 |
|---|
| 2026.04.27 | ₩338,910 | ₩340,680 | ₩323,136 | ₩328,542 | -3.06% | 97.5만 |
|---|
| 2026.04.24 | ₩341,351 | ₩345,509 | ₩335,610 | ₩337,595 | -1.10% | 51.1만 |
|---|
| 2026.04.23 | ₩341,445 | ₩347,789 | ₩332,941 | ₩336,080 | -1.57% | 64.4만 |
|---|
| 2026.04.22 | ₩338,011 | ₩344,436 | ₩329,950 | ₩339,540 | +0.45% | 52만 |
|---|
| 2026.04.21 | ₩340,023 | ₩345,214 | ₩328,153 | ₩331,948 | -2.37% | 68.7만 |
|---|
| 2026.04.20 | ₩326,946 | ₩337,743 | ₩321,902 | ₩337,327 | +3.18% | 65.9만 |
|---|
| 2026.04.17 | ₩329,494 | ₩333,048 | ₩316,551 | ₩326,878 | -0.79% | 95.8만 |
|---|
| 2026.04.16 | ₩318,858 | ₩324,934 | ₩311,360 | ₩315,531 | -1.04% | 79.3만 |
|---|
| 2026.04.15 | ₩336,562 | ₩338,333 | ₩311,454 | ₩319,408 | -5.10% | 121.9만 |
|---|
| 2026.04.14 | ₩348,741 | ₩348,741 | ₩324,585 | ₩340,224 | -2.44% | 106.5만 |
|---|
| 2026.04.13 | ₩323,941 | ₩347,212 | ₩322,130 | ₩344,690 | +6.41% | 172.7만 |
|---|
| 2026.04.10 | ₩327,455 | ₩328,609 | ₩315,652 | ₩323,861 | -1.10% | 65.2만 |
|---|
| 2026.04.09 | ₩313,962 | ₩333,974 | ₩313,962 | ₩323,941 | +3.18% | 90.5만 |
|---|
| 2026.04.08 | ₩307,149 | ₩328,421 | ₩304,520 | ₩314,981 | +2.55% | 107.3만 |
|---|
| 2026.04.07 | ₩284,240 | ₩289,243 | ₩276,930 | ₩287,030 | +0.98% | 68.9만 |
|---|
| 2026.04.06 | ₩292,261 | ₩296,405 | ₩276,300 | ₩288,210 | -1.39% | 97.9만 |
|---|
| 2026.04.02 | ₩286,158 | ₩300,174 | ₩282,013 | ₩294,165 | +2.80% | 58.7만 |
|---|
| 2026.04.01 | ₩298,135 | ₩305,593 | ₩295,976 | ₩299,061 | +0.31% | 96.3만 |
|---|
| 2026.03.31 | ₩278,727 | ₩293,119 | ₩272,370 | ₩290,664 | +4.28% | 84.9만 |
|---|
| 2026.03.30 | ₩286,453 | ₩287,030 | ₩264,282 | ₩271,176 | -5.33% | 109.9만 |
|---|
| 2026.03.27 | ₩287,338 | ₩295,077 | ₩279,425 | ₩286,976 | -0.13% | 115만 |
|---|
| 2026.03.26 | ₩305,016 | ₩305,016 | ₩285,702 | ₩289,457 | -5.10% | 75.6만 |
|---|
| 2026.03.25 | ₩304,466 | ₩316,215 | ₩301,784 | ₩312,366 | +2.59% | 129.9만 |
|---|
| 2026.03.24 | ₩280,994 | ₩313,841 | ₩280,994 | ₩306,585 | +9.11% | 202.6만 |
|---|
| 2026.03.23 | ₩274,019 | ₩292,784 | ₩273,617 | ₩283,636 | +3.51% | 121.1만 |
|---|
| 2026.03.20 | ₩268,400 | ₩274,958 | ₩252,170 | ₩263,625 | -1.78% | 150.9만 |
|---|
| 2026.03.19 | ₩262,887 | ₩273,644 | ₩259,266 | ₩269,419 | +2.48% | 68.5만 |
|---|
| 2026.03.18 | ₩264,282 | ₩272,987 | ₩262,900 | ₩268,815 | +1.72% | 94.4만 |
|---|
| 2026.03.17 | ₩266,334 | ₩272,772 | ₩262,538 | ₩263,008 | -1.25% | 72.8만 |
|---|
| 2026.03.16 | ₩261,076 | ₩270,076 | ₩257,924 | ₩265,502 | +1.70% | 94.8만 |
|---|
| 2026.03.13 | ₩260,392 | ₩264,161 | ₩251,701 | ₩252,881 | -2.88% | 50.7만 |
|---|
| 2026.03.12 | ₩260,432 | ₩265,972 | ₩250,319 | ₩257,428 | -1.15% | 97.6만 |
|---|
| 2026.03.11 | ₩268,453 | ₩275,227 | ₩265,583 | ₩269,097 | +0.24% | 65.7만 |
|---|
| 2026.03.10 | ₩271,203 | ₩284,200 | ₩269,593 | ₩269,955 | -0.46% | 112.5만 |
|---|
| 2026.03.09 | ₩245,960 | ₩270,398 | ₩242,527 | ₩269,687 | +9.65% | 145.2만 |
|---|
| 2026.03.06 | ₩261,747 | ₩265,824 | ₩246,255 | ₩251,205 | -4.03% | 156.8만 |
|---|
| 2026.03.05 | ₩276,420 | ₩278,969 | ₩266,374 | ₩274,650 | -0.64% | 115.9만 |
|---|
| 2026.03.04 | ₩291,268 | ₩295,413 | ₩271,002 | ₩281,571 | -3.33% | 122.1만 |
|---|
| 2026.03.03 | ₩302,655 | ₩303,930 | ₩282,241 | ₩284,776 | -5.91% | 167.9만 |
|---|
| 2026.03.02 | ₩298,149 | ₩320,829 | ₩293,937 | ₩319,891 | +7.29% | 102.2만 |
|---|
| 2026.02.27 | ₩299,141 | ₩308,396 | ₩295,345 | ₩304,801 | +1.89% | 95.1만 |
|---|
| 2026.02.26 | ₩308,745 | ₩309,160 | ₩292,395 | ₩307,014 | -0.56% | 104.8만 |
|---|
| 2026.02.25 | ₩321,902 | ₩326,999 | ₩306,746 | ₩308,745 | -4.09% | 91.7만 |
|---|
| 2026.02.24 | ₩295,761 | ₩318,536 | ₩293,803 | ₩317,476 | +7.34% | 130.4만 |
|---|
| 2026.02.23 | ₩301,784 | ₩306,988 | ₩293,535 | ₩298,430 | -1.11% | 96.1만 |
|---|
| 2026.02.20 | ₩294,742 | ₩306,625 | ₩290,477 | ₩303,608 | +3.01% | 90.8만 |
|---|
| 2026.02.19 | ₩289,377 | ₩295,869 | ₩284,776 | ₩293,119 | +1.29% | 99.7만 |
|---|
| 2026.02.18 | ₩297,760 | ₩302,307 | ₩289,819 | ₩291,764 | -2.01% | 99.6만 |
|---|
| 2026.02.17 | ₩289,256 | ₩299,423 | ₩287,673 | ₩290,839 | +0.55% | 101.9만 |
|---|
| 2026.02.13 | ₩290,235 | ₩299,329 | ₩283,127 | ₩290,383 | +0.05% | 126.5만 |
|---|
| 2026.02.12 | ₩300,187 | ₩309,992 | ₩288,438 | ₩288,974 | -3.74% | 161만 |
|---|
| 2026.02.11 | ₩304,815 | ₩315,223 | ₩286,346 | ₩294,407 | -3.41% | 215.4만 |
|---|
| 2026.02.10 | ₩292,945 | ₩299,235 | ₩287,030 | ₩294,755 | +0.62% | 89.3만 |
|---|
| 2026.02.09 | ₩293,012 | ₩301,381 | ₩286,144 | ₩293,910 | +0.31% | 151.7만 |
|---|
| 2026.02.06 | ₩281,665 | ₩295,641 | ₩278,982 | ₩289,337 | +2.72% | 227.9만 |
|---|
| 2026.02.05 | ₩267,072 | ₩278,982 | ₩258,863 | ₩275,388 | +3.11% | 218.3만 |
|---|
| 2026.02.04 | ₩269,593 | ₩272,195 | ₩257,200 | ₩267,622 | -0.73% | 236.2만 |
|---|
| 2026.02.03 | ₩266,911 | ₩275,951 | ₩255,134 | ₩267,555 | +0.24% | 259.4만 |
|---|
| 2026.02.02 | ₩248,133 | ₩267,635 | ₩246,792 | ₩262,981 | +5.98% | 282.2만 |
|---|
| 2026.01.30 | ₩241,293 | ₩255,134 | ₩237,027 | ₩247,677 | +2.65% | 294.5만 |
|---|
| 2026.01.29 | ₩228,014 | ₩245,249 | ₩225,171 | ₩237,027 | +3.95% | 400.2만 |
|---|
| 2026.01.28 | ₩196,790 | ₩197,809 | ₩186,770 | ₩197,031 | +0.12% | 128.7만 |
|---|
| 2026.01.27 | ₩200,599 | ₩206,098 | ₩196,749 | ₩197,031 | -1.78% | 89.7만 |
|---|
| 2026.01.26 | ₩194,483 | ₩199,298 | ₩192,632 | ₩199,164 | +2.41% | 78.3만 |
|---|
| 2026.01.23 | ₩197,541 | ₩198,493 | ₩190,754 | ₩195,811 | -0.88% | 61.8만 |
|---|
| 2026.01.22 | ₩196,830 | ₩202,195 | ₩191,867 | ₩197,863 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩184,691 | ₩193,141 | ₩182,277 | ₩192,712 | +4.34% | 105.1만 |
|---|
| 2026.01.20 | ₩178,388 | ₩184,249 | ₩178,119 | ₩182,894 | +2.53% | 67.1만 |
|---|
| 2026.01.16 | ₩178,119 | ₩186,958 | ₩177,087 | ₩183,592 | +3.07% | 126.9만 |
|---|
| 2026.01.15 | ₩171,480 | ₩179,058 | ₩170,649 | ₩176,859 | +3.14% | 97.4만 |
|---|
| 2026.01.14 | ₩170,394 | ₩170,689 | ₩163,915 | ₩167,725 | -1.57% | 66.9만 |
|---|
| 2026.01.13 | ₩170,649 | ₩173,948 | ₩165,927 | ₩170,434 | -0.13% | 111.4만 |
|---|
| 2026.01.12 | ₩164,801 | ₩174,297 | ₩164,801 | ₩170,649 | +3.55% | 106.3만 |
|---|
| 2026.01.09 | ₩160,951 | ₩171,292 | ₩160,026 | ₩167,845 | +4.28% | 241.5만 |
|---|
| 2026.01.08 | ₩159,328 | ₩165,968 | ₩154,580 | ₩160,951 | +1.02% | 288만 |
|---|
| 2026.01.07 | ₩173,170 | ₩173,519 | ₩158,993 | ₩160,522 | -7.30% | 299.1만 |
|---|
| 2026.01.06 | ₩174,324 | ₩176,818 | ₩149,121 | ₩174,324 | 0.00% | 559.4만 |
|---|
| 2026.01.05 | ₩191,599 | ₩196,173 | ₩187,495 | ₩188,367 | -1.69% | 73.8만 |
|---|
| 2026.01.02 | ₩182,720 | ₩192,323 | ₩182,063 | ₩188,863 | +3.36% | 78.4만 |
|---|
| 2025.12.31 | ₩182,398 | ₩183,256 | ₩177,248 | ₩179,072 | -1.82% | 52.2만 |
|---|
| 2025.12.30 | ₩183,618 | ₩183,618 | ₩179,622 | ₩181,271 | -1.28% | 62.1만 |
|---|
| 2025.12.29 | ₩184,437 | ₩185,121 | ₩180,775 | ₩182,666 | -0.96% | 56.2만 |
|---|
| 2025.12.26 | ₩185,282 | ₩186,153 | ₩182,921 | ₩184,624 | -0.35% | 33.1만 |
|---|
| 2025.12.24 | ₩183,069 | ₩186,180 | ₩182,277 | ₩184,544 | +0.81% | 27.2만 |
|---|
| 2025.12.23 | ₩182,411 | ₩187,723 | ₩181,070 | ₩184,611 | +1.21% | 62만 |
|---|
| 2025.12.22 | ₩187,159 | ₩187,294 | ₩180,399 | ₩183,793 | -1.80% | 85.4만 |
|---|
| 2025.12.19 | ₩181,244 | ₩186,998 | ₩177,878 | ₩182,626 | +0.76% | 146.8만 |
|---|
| 2025.12.18 | ₩178,897 | ₩183,659 | ₩176,014 | ₩179,622 | +0.40% | 126.9만 |
|---|
| 2025.12.17 | ₩184,584 | ₩187,696 | ₩168,194 | ₩172,204 | -6.71% | 259.4만 |
|---|
| 2025.12.16 | ₩189,118 | ₩190,513 | ₩185,094 | ₩185,885 | -1.71% | 116.1만 |
|---|
| 2025.12.15 | ₩190,942 | ₩195,489 | ₩183,659 | ₩190,821 | -0.06% | 124.7만 |
|---|
| 2025.12.12 | ₩219,604 | ₩219,873 | ₩185,952 | ₩187,615 | -14.57% | 222.7만 |
|---|
| 2025.12.11 | ₩216,198 | ₩222,421 | ₩207,560 | ₩221,563 | +2.48% | 104.2만 |
|---|
| 2025.12.10 | ₩205,387 | ₩220,906 | ₩198,547 | ₩218,169 | +6.22% | 125.2만 |
|---|
| 2025.12.09 | ₩205,199 | ₩210,041 | ₩202,597 | ₩205,146 | -0.03% | 109.7만 |
|---|
| 2025.12.08 | ₩222,475 | ₩223,669 | ₩204,314 | ₩206,407 | -7.22% | 164.7만 |
|---|
| 2025.12.05 | ₩213,086 | ₩222,502 | ₩209,585 | ₩218,451 | +2.52% | 98.1만 |
|---|
| 2025.12.04 | ₩210,336 | ₩219,564 | ₩206,876 | ₩214,481 | +1.97% | 105.5만 |
|---|
| 2025.12.03 | ₩214,414 | ₩214,414 | ₩197,165 | ₩211,195 | -1.50% | 136.3만 |
|---|
| 2025.12.02 | ₩216,077 | ₩217,445 | ₩211,731 | ₩215,205 | -0.40% | 90.3만 |
|---|
| 2025.12.01 | ₩212,952 | ₩218,075 | ₩206,983 | ₩212,804 | -0.07% | 108만 |
|---|
| 2025.11.28 | ₩215,232 | ₩218,303 | ₩210,269 | ₩217,458 | +1.03% | 29.8만 |
|---|
| 2025.11.26 | ₩210,578 | ₩215,017 | ₩208,405 | ₩213,220 | +1.25% | 63.1만 |
|---|
| 2025.11.25 | ₩201,618 | ₩209,585 | ₩196,588 | ₩208,955 | +3.64% | 59.7만 |
|---|
| 2025.11.24 | ₩193,450 | ₩209,545 | ₩193,450 | ₩203,402 | +5.14% | 156.7만 |
|---|
| 2025.11.21 | ₩187,562 | ₩192,109 | ₩179,058 | ₩191,854 | +2.29% | 130.5만 |
|---|
| 2025.11.20 | ₩196,401 | ₩206,903 | ₩183,551 | ₩186,449 | -5.07% | 152.9만 |
|---|
| 2025.11.19 | ₩180,064 | ₩197,152 | ₩178,025 | ₩189,802 | +5.41% | 153.9만 |
|---|
| 2025.11.18 | ₩167,577 | ₩177,771 | ₩165,900 | ₩175,128 | +4.51% | 138.5만 |
|---|
| 2025.11.17 | ₩178,307 | ₩184,088 | ₩171,333 | ₩172,339 | -3.35% | 128.9만 |
|---|
| 2025.11.14 | ₩164,009 | ₩180,896 | ₩160,965 | ₩177,073 | +7.97% | 183.2만 |
|---|
| 2025.11.13 | ₩193,906 | ₩196,588 | ₩168,194 | ₩172,660 | -10.96% | 265만 |
|---|
| 2025.11.12 | ₩205,293 | ₩210,886 | ₩196,870 | ₩197,702 | -3.70% | 77.3만 |
|---|
| 2025.11.11 | ₩214,038 | ₩215,232 | ₩202,678 | ₩203,469 | -4.94% | 65.5만 |
|---|
| 2025.11.10 | ₩215,420 | ₩220,047 | ₩211,946 | ₩214,253 | -0.54% | 82.5만 |
|---|
| 2025.11.07 | ₩194,510 | ₩210,618 | ₩189,882 | ₩209,760 | +7.84% | 121.3만 |
|---|
| 2025.11.06 | ₩206,715 | ₩207,345 | ₩199,432 | ₩199,968 | -3.26% | 74.7만 |
|---|
| 2025.11.05 | ₩195,703 | ₩208,754 | ₩195,703 | ₩202,812 | +3.63% | 84.5만 |
|---|
| 2025.11.04 | ₩197,219 | ₩201,927 | ₩193,825 | ₩196,012 | -0.61% | 108.8만 |
|---|
| 2025.11.03 | ₩207,547 | ₩211,906 | ₩204,542 | ₩205,119 | -1.17% | 111.7만 |
|---|
| 2025.10.31 | ₩207,225 | ₩210,511 | ₩199,808 | ₩205,494 | -0.83% | 105.3만 |
|---|
| 2025.10.30 | ₩203,389 | ₩216,345 | ₩201,927 | ₩205,481 | +1.03% | 97.3만 |
|---|
| 2025.10.29 | ₩201,712 | ₩223,910 | ₩198,882 | ₩208,244 | +3.24% | 242.9만 |
|---|
| 2025.10.28 | ₩218,961 | ₩220,074 | ₩208,150 | ₩217,311 | -0.75% | 137.5만 |
|---|
| 2025.10.27 | ₩218,625 | ₩219,940 | ₩215,634 | ₩218,652 | +0.01% | 64.1만 |
|---|
| 2025.10.24 | ₩210,766 | ₩219,806 | ₩209,572 | ₩216,305 | +2.63% | 76.6만 |
|---|
| 2025.10.23 | ₩203,013 | ₩207,412 | ₩200,599 | ₩204,408 | +0.69% | 71만 |
|---|
| 2025.10.22 | ₩216,225 | ₩217,043 | ₩189,144 | ₩198,909 | -8.01% | 130.9만 |
|---|
| 2025.10.21 | ₩211,919 | ₩211,919 | ₩204,582 | ₩210,189 | -0.82% | 60.5만 |
|---|
| 2025.10.20 | ₩209,840 | ₩213,971 | ₩206,956 | ₩211,557 | +0.82% | 74.3만 |
|---|
| 2025.10.17 | ₩209,263 | ₩213,207 | ₩202,222 | ₩206,272 | -1.43% | 92.4만 |
|---|
| 2025.10.16 | ₩217,968 | ₩221,160 | ₩212,670 | ₩215,178 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩208,928 | ₩217,915 | ₩208,231 | ₩217,378 | +4.04% | 102.5만 |
|---|
| 2025.10.14 | ₩196,025 | ₩206,500 | ₩191,800 | ₩206,085 | +5.13% | 60.1만 |
|---|
| 2025.10.13 | ₩200,062 | ₩202,799 | ₩198,560 | ₩200,720 | +0.33% | 60.8만 |
|---|
| 2025.10.10 | ₩201,511 | ₩210,605 | ₩194,362 | ₩194,791 | -3.33% | 109.1만 |
|---|