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 | ₩246,204 | ₩248,752 | ₩240,639 | ₩243,468 | -1.11% | 71.5만 |
| 2026.10.08 | ₩248,966 | ₩251,152 | ₩236,871 | ₩243,911 | -2.03% | 133.3만 |
| 2026.10.07 | ₩248,215 | ₩254,344 | ₩242,959 | ₩254,035 | +2.34% | 134.1만 |
| 2026.10.06 | ₩252,104 | ₩260,445 | ₩247,545 | ₩254,666 | +1.02% | 170.9만 |
| 2026.10.05 | ₩240,666 | ₩249,530 | ₩236,696 | ₩245,279 | +1.92% | 132.1만 |
| 2026.10.02 | ₩245,399 | ₩246,070 | ₩236,683 | ₩238,963 | -2.62% | 126.8만 |
| 2026.10.01 | ₩251,635 | ₩255,014 | ₩242,919 | ₩253,727 | +0.83% | 119.9만 |
| 2026.09.30 | ₩248,940 | ₩251,823 | ₩243,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,031 |
| +0.84% |
| 133.8만 |
| 2026.09.29 | ₩239,405 | ₩250,455 | ₩237,863 | ₩246,365 | +2.91% | 184만 |
|---|
| 2026.09.28 | ₩261,625 | ₩267,150 | ₩232,083 | ₩234,725 | -10.28% | 313만 |
|---|
| 2026.09.25 | ₩265,943 | ₩270,865 | ₩261,853 | ₩265,608 | -0.13% | 132.1만 |
|---|
| 2026.09.24 | ₩254,370 | ₩265,085 | ₩249,530 | ₩264,106 | +3.83% | 99.9만 |
|---|
| 2026.09.23 | ₩260,606 | ₩265,098 | ₩253,512 | ₩258,957 | -0.63% | 108.1만 |
|---|
| 2026.09.22 | ₩265,165 | ₩272,527 | ₩258,568 | ₩262,778 | -0.90% | 164.2만 |
|---|
| 2026.09.21 | ₩257,710 | ₩269,832 | ₩256,905 | ₩265,004 | +2.83% | 177.9만 |
|---|
| 2026.09.18 | ₩249,892 | ₩255,859 | ₩248,309 | ₩253,070 | +1.27% | 134만 |
|---|
| 2026.09.17 | ₩252,828 | ₩258,300 | ₩247,733 | ₩247,894 | -1.95% | 97.2만 |
|---|
| 2026.09.16 | ₩243,576 | ₩247,330 | ₩238,721 | ₩242,959 | -0.25% | 84.3만 |
|---|
| 2026.09.15 | ₩246,740 | ₩246,781 | ₩237,568 | ₩239,861 | -2.79% | 90만 |
|---|
| 2026.09.14 | ₩237,313 | ₩245,989 | ₩232,660 | ₩244,300 | +2.94% | 151.3만 |
|---|
| 2026.09.11 | ₩244,206 | ₩258,541 | ₩242,704 | ₩253,848 | +3.95% | 104.6만 |
|---|
| 2026.09.10 | ₩244,327 | ₩248,068 | ₩239,057 | ₩240,384 | -1.61% | 100.3만 |
|---|
| 2026.09.09 | ₩256,717 | ₩262,457 | ₩248,846 | ₩249,382 | -2.86% | 95.3만 |
|---|
| 2026.09.08 | ₩261,008 | ₩265,729 | ₩257,750 | ₩257,938 | -1.18% | 148만 |
|---|
| 2026.09.04 | ₩249,556 | ₩261,491 | ₩249,556 | ₩261,035 | +4.60% | 127.9만 |
|---|
| 2026.09.03 | ₩239,848 | ₩250,468 | ₩236,535 | ₩250,267 | +4.34% | 120.9만 |
|---|
| 2026.09.02 | ₩238,668 | ₩241,604 | ₩235,101 | ₩240,719 | +0.86% | 101만 |
|---|
| 2026.09.01 | ₩238,802 | ₩243,830 | ₩231,775 | ₩242,597 | +1.59% | 120.8만 |
|---|
| 2026.08.31 | ₩238,359 | ₩241,055 | ₩234,899 | ₩239,271 | +0.38% | 123.1만 |
|---|
| 2026.08.28 | ₩249,570 | ₩252,627 | ₩235,101 | ₩238,198 | -4.56% | 145.3만 |
|---|
| 2026.08.27 | ₩260,780 | ₩265,259 | ₩248,309 | ₩249,838 | -4.20% | 130.5만 |
|---|
| 2026.08.26 | ₩253,660 | ₩258,434 | ₩247,411 | ₩251,166 | -0.98% | 170만 |
|---|
| 2026.08.25 | ₩258,903 | ₩263,717 | ₩250,924 | ₩252,118 | -2.62% | 96.5만 |
|---|
| 2026.08.24 | ₩260,713 | ₩262,430 | ₩246,606 | ₩252,600 | -3.11% | 143.6만 |
|---|
| 2026.08.21 | ₩274,901 | ₩276,242 | ₩259,037 | ₩265,085 | -3.57% | 201.7만 |
|---|
| 2026.08.20 | ₩257,508 | ₩262,792 | ₩252,144 | ₩255,779 | -0.67% | 100.1만 |
|---|
| 2026.08.19 | ₩268,853 | ₩270,958 | ₩252,144 | ₩261,679 | -2.67% | 131.6만 |
|---|
| 2026.08.18 | ₩282,933 | ₩282,933 | ₩266,345 | ₩269,081 | -4.90% | 147.9만 |
|---|
| 2026.08.17 | ₩282,276 | ₩294,989 | ₩282,276 | ₩290,657 | +2.97% | 163.1만 |
|---|
| 2026.08.14 | ₩270,529 | ₩281,324 | ₩268,974 | ₩280,935 | +3.85% | 78.6만 |
|---|
| 2026.08.13 | ₩268,665 | ₩276,751 | ₩263,865 | ₩272,903 | +1.58% | 105만 |
|---|
| 2026.08.12 | ₩280,506 | ₩284,207 | ₩267,526 | ₩267,566 | -4.61% | 124.9만 |
|---|
| 2026.08.11 | ₩261,263 | ₩273,989 | ₩259,480 | ₩265,943 | +1.79% | 114.4만 |
|---|
| 2026.08.10 | ₩265,367 | ₩270,489 | ₩255,591 | ₩256,141 | -3.48% | 73만 |
|---|
| 2026.08.07 | ₩262,041 | ₩265,125 | ₩254,116 | ₩262,296 | +0.10% | 118.2만 |
|---|
| 2026.08.06 | ₩256,503 | ₩269,202 | ₩256,060 | ₩258,165 | +0.65% | 92만 |
|---|
| 2026.08.05 | ₩264,696 | ₩278,589 | ₩260,861 | ₩260,968 | -1.41% | 101.7만 |
|---|
| 2026.08.04 | ₩275,719 | ₩278,924 | ₩260,566 | ₩270,489 | -1.90% | 141.6만 |
|---|
| 2026.08.03 | ₩261,344 | ₩275,665 | ₩257,280 | ₩262,725 | +0.53% | 196만 |
|---|
| 2026.07.31 | ₩269,430 | ₩278,200 | ₩262,001 | ₩269,617 | +0.07% | 250.7만 |
|---|
| 2026.07.30 | ₩259,198 | ₩262,819 | ₩228,248 | ₩260,029 | +0.32% | 516.9만 |
|---|
| 2026.07.29 | ₩273,359 | ₩275,075 | ₩236,844 | ₩238,748 | -12.66% | 475.7만 |
|---|
| 2026.07.28 | ₩297,108 | ₩297,926 | ₩277,864 | ₩279,004 | -6.09% | 172.8만 |
|---|
| 2026.07.27 | ₩330,015 | ₩331,021 | ₩299,669 | ₩308,962 | -6.38% | 111.7만 |
|---|
| 2026.07.24 | ₩335,232 | ₩339,764 | ₩322,895 | ₩324,236 | -3.28% | 85.5만 |
|---|
| 2026.07.23 | ₩331,718 | ₩343,023 | ₩329,626 | ₩334,735 | +0.91% | 73.6만 |
|---|
| 2026.07.22 | ₩325,456 | ₩336,559 | ₩322,506 | ₩334,762 | +2.86% | 98.1만 |
|---|
| 2026.07.21 | ₩316,123 | ₩332,818 | ₩314,621 | ₩331,343 | +4.81% | 126.1만 |
|---|
| 2026.07.20 | ₩311,604 | ₩321,004 | ₩303,826 | ₩305,583 | -1.93% | 80.4만 |
|---|
| 2026.07.17 | ₩289,732 | ₩312,770 | ₩282,960 | ₩307,540 | +6.15% | 121.8만 |
|---|
| 2026.07.16 | ₩301,761 | ₩310,437 | ₩295,780 | ₩303,370 | +0.53% | 92.9만 |
|---|
| 2026.07.15 | ₩309,150 | ₩311,738 | ₩297,711 | ₩311,054 | +0.62% | 137.7만 |
|---|
| 2026.07.14 | ₩318,603 | ₩331,893 | ₩305,435 | ₩307,849 | -3.38% | 136.7만 |
|---|
| 2026.07.13 | ₩328,916 | ₩328,929 | ₩313,561 | ₩314,165 | -4.48% | 101.2만 |
|---|
| 2026.07.10 | ₩320,870 | ₩332,174 | ₩315,130 | ₩329,760 | +2.77% | 92.4만 |
|---|
| 2026.07.09 | ₩324,423 | ₩334,494 | ₩323,069 | ₩326,529 | +0.65% | 135.3만 |
|---|
| 2026.07.08 | ₩305,743 | ₩316,632 | ₩296,745 | ₩315,962 | +3.34% | 169.1만 |
|---|
| 2026.07.07 | ₩304,510 | ₩310,678 | ₩289,357 | ₩308,975 | +1.47% | 176.9만 |
|---|
| 2026.07.06 | ₩322,720 | ₩326,582 | ₩310,236 | ₩315,385 | -2.27% | 116.4만 |
|---|
| 2026.07.02 | ₩330,552 | ₩338,906 | ₩301,975 | ₩309,726 | -6.30% | 178.8만 |
|---|
| 2026.07.01 | ₩343,237 | ₩347,998 | ₩327,588 | ₩327,856 | -4.48% | 156.6만 |
|---|
| 2026.06.30 | ₩346,952 | ₩359,423 | ₩343,733 | ₩358,068 | +3.20% | 140.3만 |
|---|
| 2026.06.29 | ₩330,283 | ₩346,389 | ₩327,199 | ₩343,747 | +4.08% | 155.1만 |
|---|
| 2026.06.26 | ₩368,971 | ₩372,792 | ₩337,981 | ₩343,277 | -6.96% | 942.2만 |
|---|
| 2026.06.25 | ₩384,204 | ₩392,760 | ₩371,988 | ₩380,396 | -0.99% | 161.5만 |
|---|
| 2026.06.24 | ₩372,162 | ₩386,940 | ₩365,310 | ₩371,049 | -0.30% | 127.1만 |
|---|
| 2026.06.23 | ₩376,024 | ₩387,543 | ₩362,065 | ₩372,068 | -1.05% | 152.3만 |
|---|
| 2026.06.22 | ₩394,583 | ₩396,997 | ₩381,120 | ₩396,367 | +0.45% | 135.1만 |
|---|
| 2026.06.18 | ₩391,311 | ₩406,304 | ₩381,415 | ₩398,767 | +1.91% | 170.1만 |
|---|
| 2026.06.17 | ₩386,470 | ₩395,375 | ₩376,373 | ₩380,677 | -1.50% | 129.8만 |
|---|
| 2026.06.16 | ₩387,262 | ₩400,175 | ₩379,846 | ₩382,139 | -1.32% | 106.5만 |
|---|
| 2026.06.15 | ₩381,509 | ₩391,231 | ₩373,785 | ₩383,145 | +0.43% | 112.6만 |
|---|
| 2026.06.12 | ₩367,174 | ₩371,223 | ₩356,044 | ₩368,099 | +0.25% | 124만 |
|---|
| 2026.06.11 | ₩361,220 | ₩366,570 | ₩342,942 | ₩364,089 | +0.79% | 123.6만 |
|---|
| 2026.06.10 | ₩367,442 | ₩370,888 | ₩337,096 | ₩346,201 | -5.78% | 134.7만 |
|---|
| 2026.06.09 | ₩376,453 | ₩390,534 | ₩349,996 | ₩373,034 | -0.91% | 122.9만 |
|---|
| 2026.06.08 | ₩380,718 | ₩382,179 | ₩364,237 | ₩369,078 | -3.06% | 95.6만 |
|---|
| 2026.06.05 | ₩387,141 | ₩391,499 | ₩366,088 | ₩370,794 | -4.22% | 118.2만 |
|---|
| 2026.06.04 | ₩385,424 | ₩408,744 | ₩378,357 | ₩403,917 | +4.80% | 106.2만 |
|---|
| 2026.06.03 | ₩411,721 | ₩427,250 | ₩398,955 | ₩405,016 | -1.63% | 135만 |
|---|
| 2026.06.02 | ₩395,388 | ₩412,231 | ₩389,756 | ₩411,533 | +4.08% | 105.1만 |
|---|
| 2026.06.01 | ₩374,750 | ₩399,009 | ₩366,088 | ₩386,900 | +3.24% | 173.2만 |
|---|
| 2026.05.29 | ₩363,151 | ₩379,243 | ₩359,409 | ₩374,013 | +2.99% | 163.6만 |
|---|
| 2026.05.28 | ₩378,290 | ₩378,317 | ₩344,954 | ₩363,003 | -4.04% | 163.2만 |
|---|
| 2026.05.27 | ₩404,440 | ₩421,470 | ₩358,042 | ₩375,381 | -7.19% | 264.9만 |
|---|
| 2026.05.26 | ₩411,641 | ₩433,472 | ₩394,650 | ₩396,769 | -3.61% | 362.7만 |
|---|
| 2026.05.22 | ₩352,678 | ₩359,383 | ₩337,417 | ₩349,352 | -0.94% | 134.6만 |
|---|
| 2026.05.21 | ₩359,383 | ₩359,383 | ₩334,427 | ₩335,393 | -6.68% | 112.2만 |
|---|
| 2026.05.20 | ₩337,967 | ₩348,454 | ₩328,822 | ₩345,074 | +2.10% | 88.2만 |
|---|
| 2026.05.19 | ₩318,939 | ₩328,942 | ₩311,523 | ₩327,856 | +2.80% | 168.3만 |
|---|
| 2026.05.18 | ₩365,484 | ₩365,484 | ₩325,617 | ₩331,396 | -9.33% | 149.5만 |
|---|
| 2026.05.15 | ₩378,344 | ₩380,610 | ₩357,116 | ₩363,754 | -3.86% | 121.4만 |
|---|
| 2026.05.14 | ₩376,829 | ₩394,329 | ₩372,792 | ₩391,781 | +3.97% | 104.4만 |
|---|
| 2026.05.13 | ₩375,863 | ₩385,062 | ₩362,065 | ₩374,402 | -0.39% | 79.6만 |
|---|
| 2026.05.12 | ₩375,193 | ₩376,306 | ₩358,927 | ₩370,473 | -1.26% | 109.8만 |
|---|
| 2026.05.11 | ₩370,942 | ₩384,821 | ₩366,088 | ₩381,911 | +2.96% | 90.7만 |
|---|
| 2026.05.08 | ₩372,055 | ₩378,156 | ₩365,337 | ₩366,088 | -1.60% | 76.5만 |
|---|
| 2026.05.07 | ₩385,264 | ₩385,264 | ₩360,294 | ₩361,595 | -6.14% | 131.3만 |
|---|
| 2026.05.06 | ₩370,110 | ₩375,474 | ₩350,841 | ₩367,724 | -0.64% | 100.3만 |
|---|
| 2026.05.05 | ₩354,099 | ₩370,982 | ₩353,978 | ₩364,210 | +2.86% | 100.2만 |
|---|
| 2026.05.04 | ₩359,959 | ₩365,565 | ₩344,230 | ₩348,333 | -3.23% | 83.3만 |
|---|
| 2026.05.01 | ₩345,503 | ₩360,067 | ₩344,645 | ₩357,814 | +3.56% | 103만 |
|---|
| 2026.04.30 | ₩320,213 | ₩342,889 | ₩317,933 | ₩341,454 | +6.63% | 109.2만 |
|---|
| 2026.04.29 | ₩322,452 | ₩328,942 | ₩308,197 | ₩312,971 | -2.94% | 92.6만 |
|---|
| 2026.04.28 | ₩324,370 | ₩327,320 | ₩304,912 | ₩317,893 | -2.00% | 97.7만 |
|---|
| 2026.04.27 | ₩338,839 | ₩340,609 | ₩323,069 | ₩328,473 | -3.06% | 97.5만 |
|---|
| 2026.04.24 | ₩341,279 | ₩345,436 | ₩335,540 | ₩337,525 | -1.10% | 51.1만 |
|---|
| 2026.04.23 | ₩341,373 | ₩347,716 | ₩332,871 | ₩336,009 | -1.57% | 64.4만 |
|---|
| 2026.04.22 | ₩337,940 | ₩344,364 | ₩329,881 | ₩339,469 | +0.45% | 52만 |
|---|
| 2026.04.21 | ₩339,952 | ₩345,141 | ₩328,084 | ₩331,879 | -2.37% | 68.7만 |
|---|
| 2026.04.20 | ₩326,877 | ₩337,672 | ₩321,835 | ₩337,256 | +3.18% | 65.9만 |
|---|
| 2026.04.17 | ₩329,425 | ₩332,979 | ₩316,485 | ₩326,810 | -0.79% | 95.8만 |
|---|
| 2026.04.16 | ₩318,791 | ₩324,866 | ₩311,295 | ₩315,466 | -1.04% | 79.3만 |
|---|
| 2026.04.15 | ₩336,492 | ₩338,262 | ₩311,389 | ₩319,341 | -5.10% | 121.9만 |
|---|
| 2026.04.14 | ₩348,668 | ₩348,668 | ₩324,517 | ₩340,153 | -2.44% | 106.5만 |
|---|
| 2026.04.13 | ₩323,873 | ₩347,139 | ₩322,063 | ₩344,618 | +6.41% | 172.7만 |
|---|
| 2026.04.10 | ₩327,387 | ₩328,540 | ₩315,586 | ₩323,793 | -1.10% | 65.2만 |
|---|
| 2026.04.09 | ₩313,897 | ₩333,904 | ₩313,897 | ₩323,873 | +3.18% | 90.5만 |
|---|
| 2026.04.08 | ₩307,084 | ₩328,352 | ₩304,456 | ₩314,916 | +2.55% | 107.3만 |
|---|
| 2026.04.07 | ₩284,180 | ₩289,182 | ₩276,872 | ₩286,970 | +0.98% | 68.9만 |
|---|
| 2026.04.06 | ₩292,200 | ₩296,343 | ₩276,242 | ₩288,150 | -1.39% | 97.9만 |
|---|
| 2026.04.02 | ₩286,098 | ₩300,111 | ₩281,954 | ₩294,104 | +2.80% | 58.7만 |
|---|
| 2026.04.01 | ₩298,073 | ₩305,529 | ₩295,914 | ₩298,998 | +0.31% | 96.3만 |
|---|
| 2026.03.31 | ₩278,669 | ₩293,058 | ₩272,313 | ₩290,604 | +4.28% | 84.9만 |
|---|
| 2026.03.30 | ₩286,393 | ₩286,970 | ₩264,227 | ₩271,119 | -5.33% | 109.9만 |
|---|
| 2026.03.27 | ₩287,278 | ₩295,016 | ₩279,366 | ₩286,916 | -0.13% | 115만 |
|---|
| 2026.03.26 | ₩304,952 | ₩304,952 | ₩285,642 | ₩289,397 | -5.10% | 75.6만 |
|---|
| 2026.03.25 | ₩304,402 | ₩316,149 | ₩301,721 | ₩312,301 | +2.59% | 129.9만 |
|---|
| 2026.03.24 | ₩280,935 | ₩313,776 | ₩280,935 | ₩306,521 | +9.11% | 202.6만 |
|---|
| 2026.03.23 | ₩273,962 | ₩292,723 | ₩273,560 | ₩283,577 | +3.51% | 121.1만 |
|---|
| 2026.03.20 | ₩268,344 | ₩274,901 | ₩252,118 | ₩263,570 | -1.78% | 150.9만 |
|---|
| 2026.03.19 | ₩262,832 | ₩273,587 | ₩259,211 | ₩269,363 | +2.48% | 68.5만 |
|---|
| 2026.03.18 | ₩264,227 | ₩272,930 | ₩262,845 | ₩268,759 | +1.72% | 94.4만 |
|---|
| 2026.03.17 | ₩266,278 | ₩272,715 | ₩262,483 | ₩262,953 | -1.25% | 72.8만 |
|---|
| 2026.03.16 | ₩261,022 | ₩270,020 | ₩257,870 | ₩265,447 | +1.70% | 94.8만 |
|---|
| 2026.03.13 | ₩260,338 | ₩264,106 | ₩251,648 | ₩252,828 | -2.88% | 50.7만 |
|---|
| 2026.03.12 | ₩260,378 | ₩265,916 | ₩250,267 | ₩257,374 | -1.15% | 97.6만 |
|---|
| 2026.03.11 | ₩268,397 | ₩275,169 | ₩265,527 | ₩269,041 | +0.24% | 65.7만 |
|---|
| 2026.03.10 | ₩271,146 | ₩284,140 | ₩269,537 | ₩269,899 | -0.46% | 112.5만 |
|---|
| 2026.03.09 | ₩245,909 | ₩270,342 | ₩242,476 | ₩269,631 | +9.65% | 145.2만 |
|---|
| 2026.03.06 | ₩261,692 | ₩265,769 | ₩246,204 | ₩251,152 | -4.03% | 156.8만 |
|---|
| 2026.03.05 | ₩276,363 | ₩278,910 | ₩266,319 | ₩274,592 | -0.64% | 115.9만 |
|---|
| 2026.03.04 | ₩291,207 | ₩295,351 | ₩270,945 | ₩281,512 | -3.33% | 122.1만 |
|---|
| 2026.03.03 | ₩302,592 | ₩303,866 | ₩282,182 | ₩284,717 | -5.91% | 167.9만 |
|---|
| 2026.03.02 | ₩298,086 | ₩320,762 | ₩293,876 | ₩319,824 | +7.29% | 102.2만 |
|---|
| 2026.02.27 | ₩299,079 | ₩308,332 | ₩295,284 | ₩304,738 | +1.89% | 95.1만 |
|---|
| 2026.02.26 | ₩308,680 | ₩309,096 | ₩292,334 | ₩306,950 | -0.56% | 104.8만 |
|---|
| 2026.02.25 | ₩321,835 | ₩326,931 | ₩306,682 | ₩308,680 | -4.09% | 91.7만 |
|---|
| 2026.02.24 | ₩295,699 | ₩318,469 | ₩293,742 | ₩317,410 | +7.34% | 130.4만 |
|---|
| 2026.02.23 | ₩301,721 | ₩306,924 | ₩293,473 | ₩298,368 | -1.11% | 96.1만 |
|---|
| 2026.02.20 | ₩294,680 | ₩306,561 | ₩290,416 | ₩303,544 | +3.01% | 90.8만 |
|---|
| 2026.02.19 | ₩289,316 | ₩295,807 | ₩284,717 | ₩293,058 | +1.29% | 99.7만 |
|---|
| 2026.02.18 | ₩297,698 | ₩302,243 | ₩289,759 | ₩291,703 | -2.01% | 99.6만 |
|---|
| 2026.02.17 | ₩289,196 | ₩299,360 | ₩287,613 | ₩290,778 | +0.55% | 101.9만 |
|---|
| 2026.02.13 | ₩290,175 | ₩299,267 | ₩283,067 | ₩290,322 | +0.05% | 126.5만 |
|---|
| 2026.02.12 | ₩300,125 | ₩309,927 | ₩288,378 | ₩288,914 | -3.74% | 161만 |
|---|
| 2026.02.11 | ₩304,751 | ₩315,157 | ₩286,286 | ₩294,345 | -3.41% | 215.4만 |
|---|
| 2026.02.10 | ₩292,883 | ₩299,173 | ₩286,970 | ₩294,694 | +0.62% | 89.3만 |
|---|
| 2026.02.09 | ₩292,950 | ₩301,318 | ₩286,085 | ₩293,849 | +0.31% | 151.7만 |
|---|
| 2026.02.06 | ₩281,606 | ₩295,579 | ₩278,924 | ₩289,276 | +2.72% | 227.9만 |
|---|
| 2026.02.05 | ₩267,016 | ₩278,924 | ₩258,809 | ₩275,330 | +3.11% | 218.3만 |
|---|
| 2026.02.04 | ₩269,537 | ₩272,138 | ₩257,146 | ₩267,566 | -0.73% | 236.2만 |
|---|
| 2026.02.03 | ₩266,855 | ₩275,893 | ₩255,081 | ₩267,499 | +0.24% | 259.4만 |
|---|
| 2026.02.02 | ₩248,081 | ₩267,579 | ₩246,740 | ₩262,926 | +5.98% | 282.2만 |
|---|
| 2026.01.30 | ₩241,242 | ₩255,081 | ₩236,978 | ₩247,625 | +2.65% | 294.5만 |
|---|
| 2026.01.29 | ₩227,967 | ₩245,198 | ₩225,124 | ₩236,978 | +3.95% | 400.2만 |
|---|
| 2026.01.28 | ₩196,749 | ₩197,768 | ₩186,731 | ₩196,990 | +0.12% | 128.7만 |
|---|
| 2026.01.27 | ₩200,557 | ₩206,055 | ₩196,708 | ₩196,990 | -1.78% | 89.7만 |
|---|
| 2026.01.26 | ₩194,442 | ₩199,256 | ₩192,592 | ₩199,122 | +2.41% | 78.3만 |
|---|
| 2026.01.23 | ₩197,500 | ₩198,452 | ₩190,714 | ₩195,770 | -0.88% | 61.8만 |
|---|
| 2026.01.22 | ₩196,789 | ₩202,153 | ₩191,827 | ₩197,821 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩184,653 | ₩193,101 | ₩182,239 | ₩192,672 | +4.34% | 105.1만 |
|---|
| 2026.01.20 | ₩178,350 | ₩184,210 | ₩178,082 | ₩182,856 | +2.53% | 67.1만 |
|---|
| 2026.01.16 | ₩178,082 | ₩186,919 | ₩177,050 | ₩183,553 | +3.07% | 126.9만 |
|---|
| 2026.01.15 | ₩171,444 | ₩179,021 | ₩170,613 | ₩176,822 | +3.14% | 97.4만 |
|---|
| 2026.01.14 | ₩170,358 | ₩170,653 | ₩163,881 | ₩167,690 | -1.57% | 66.9만 |
|---|
| 2026.01.13 | ₩170,613 | ₩173,912 | ₩165,893 | ₩170,398 | -0.13% | 111.4만 |
|---|
| 2026.01.12 | ₩164,766 | ₩174,260 | ₩164,766 | ₩170,613 | +3.55% | 106.3만 |
|---|
| 2026.01.09 | ₩160,918 | ₩171,257 | ₩159,992 | ₩167,810 | +4.28% | 241.5만 |
|---|
| 2026.01.08 | ₩159,295 | ₩165,933 | ₩154,548 | ₩160,918 | +1.02% | 288만 |
|---|
| 2026.01.07 | ₩173,134 | ₩173,483 | ₩158,960 | ₩160,488 | -7.30% | 299.1만 |
|---|
| 2026.01.06 | ₩174,287 | ₩176,781 | ₩149,090 | ₩174,287 | 0.00% | 559.4만 |
|---|
| 2026.01.05 | ₩191,559 | ₩196,132 | ₩187,456 | ₩188,327 | -1.69% | 73.8만 |
|---|
| 2026.01.02 | ₩182,682 | ₩192,283 | ₩182,025 | ₩188,823 | +3.36% | 78.4만 |
|---|
| 2025.12.31 | ₩182,360 | ₩183,218 | ₩177,210 | ₩179,034 | -1.82% | 52.2만 |
|---|
| 2025.12.30 | ₩183,580 | ₩183,580 | ₩179,584 | ₩181,233 | -1.28% | 62.1만 |
|---|
| 2025.12.29 | ₩184,398 | ₩185,082 | ₩180,737 | ₩182,628 | -0.96% | 56.2만 |
|---|
| 2025.12.26 | ₩185,243 | ₩186,115 | ₩182,883 | ₩184,586 | -0.35% | 33.1만 |
|---|
| 2025.12.24 | ₩183,030 | ₩186,141 | ₩182,239 | ₩184,505 | +0.81% | 27.2만 |
|---|
| 2025.12.23 | ₩182,373 | ₩187,684 | ₩181,032 | ₩184,572 | +1.21% | 62만 |
|---|
| 2025.12.22 | ₩187,120 | ₩187,254 | ₩180,362 | ₩183,754 | -1.80% | 85.4만 |
|---|
| 2025.12.19 | ₩181,207 | ₩186,959 | ₩177,841 | ₩182,588 | +0.76% | 146.8만 |
|---|
| 2025.12.18 | ₩178,860 | ₩183,620 | ₩175,977 | ₩179,584 | +0.40% | 126.9만 |
|---|
| 2025.12.17 | ₩184,546 | ₩187,657 | ₩168,159 | ₩172,168 | -6.71% | 259.4만 |
|---|
| 2025.12.16 | ₩189,078 | ₩190,473 | ₩185,055 | ₩185,846 | -1.71% | 116.1만 |
|---|
| 2025.12.15 | ₩190,902 | ₩195,448 | ₩183,620 | ₩190,781 | -0.06% | 124.7만 |
|---|
| 2025.12.12 | ₩219,559 | ₩219,827 | ₩185,913 | ₩187,576 | -14.57% | 222.7만 |
|---|
| 2025.12.11 | ₩216,153 | ₩222,375 | ₩207,517 | ₩221,516 | +2.48% | 104.2만 |
|---|
| 2025.12.10 | ₩205,344 | ₩220,859 | ₩198,505 | ₩218,124 | +6.22% | 125.2만 |
|---|
| 2025.12.09 | ₩205,157 | ₩209,997 | ₩202,555 | ₩205,103 | -0.03% | 109.7만 |
|---|
| 2025.12.08 | ₩222,428 | ₩223,622 | ₩204,271 | ₩206,363 | -7.22% | 164.7만 |
|---|
| 2025.12.05 | ₩213,041 | ₩222,455 | ₩209,542 | ₩218,405 | +2.52% | 98.1만 |
|---|
| 2025.12.04 | ₩210,292 | ₩219,518 | ₩206,833 | ₩214,436 | +1.97% | 105.5만 |
|---|
| 2025.12.03 | ₩214,369 | ₩214,369 | ₩197,124 | ₩211,151 | -1.50% | 136.3만 |
|---|
| 2025.12.02 | ₩216,032 | ₩217,400 | ₩211,687 | ₩215,160 | -0.40% | 90.3만 |
|---|
| 2025.12.01 | ₩212,907 | ₩218,030 | ₩206,940 | ₩212,760 | -0.07% | 108만 |
|---|
| 2025.11.28 | ₩215,187 | ₩218,258 | ₩210,225 | ₩217,413 | +1.03% | 29.8만 |
|---|
| 2025.11.26 | ₩210,534 | ₩214,973 | ₩208,361 | ₩213,176 | +1.25% | 63.1만 |
|---|
| 2025.11.25 | ₩201,576 | ₩209,542 | ₩196,547 | ₩208,911 | +3.64% | 59.7만 |
|---|
| 2025.11.24 | ₩193,410 | ₩209,501 | ₩193,410 | ₩203,360 | +5.14% | 156.7만 |
|---|
| 2025.11.21 | ₩187,523 | ₩192,069 | ₩179,021 | ₩191,814 | +2.29% | 130.5만 |
|---|
| 2025.11.20 | ₩196,360 | ₩206,860 | ₩183,513 | ₩186,410 | -5.07% | 152.9만 |
|---|
| 2025.11.19 | ₩180,027 | ₩197,111 | ₩177,988 | ₩189,762 | +5.41% | 153.9만 |
|---|
| 2025.11.18 | ₩167,542 | ₩177,733 | ₩165,866 | ₩175,092 | +4.51% | 138.5만 |
|---|
| 2025.11.17 | ₩178,270 | ₩184,050 | ₩171,297 | ₩172,303 | -3.35% | 128.9만 |
|---|
| 2025.11.14 | ₩163,975 | ₩180,858 | ₩160,931 | ₩177,036 | +7.97% | 183.2만 |
|---|
| 2025.11.13 | ₩193,865 | ₩196,547 | ₩168,159 | ₩172,624 | -10.96% | 265만 |
|---|
| 2025.11.12 | ₩205,250 | ₩210,842 | ₩196,829 | ₩197,660 | -3.70% | 77.3만 |
|---|
| 2025.11.11 | ₩213,994 | ₩215,187 | ₩202,635 | ₩203,427 | -4.94% | 65.5만 |
|---|
| 2025.11.10 | ₩215,375 | ₩220,001 | ₩211,902 | ₩214,208 | -0.54% | 82.5만 |
|---|
| 2025.11.07 | ₩194,469 | ₩210,574 | ₩189,843 | ₩209,716 | +7.84% | 121.3만 |
|---|
| 2025.11.06 | ₩206,672 | ₩207,302 | ₩199,390 | ₩199,927 | -3.26% | 74.7만 |
|---|
| 2025.11.05 | ₩195,662 | ₩208,710 | ₩195,662 | ₩202,770 | +3.63% | 84.5만 |
|---|
| 2025.11.04 | ₩197,178 | ₩201,885 | ₩193,785 | ₩195,971 | -0.61% | 108.8만 |
|---|
| 2025.11.03 | ₩207,503 | ₩211,861 | ₩204,499 | ₩205,076 | -1.17% | 111.7만 |
|---|
| 2025.10.31 | ₩207,181 | ₩210,467 | ₩199,766 | ₩205,452 | -0.83% | 105.3만 |
|---|
| 2025.10.30 | ₩203,346 | ₩216,300 | ₩201,885 | ₩205,438 | +1.03% | 97.3만 |
|---|
| 2025.10.29 | ₩201,670 | ₩223,863 | ₩198,841 | ₩208,201 | +3.24% | 242.9만 |
|---|
| 2025.10.28 | ₩218,915 | ₩220,028 | ₩208,107 | ₩217,266 | -0.75% | 137.5만 |
|---|
| 2025.10.27 | ₩218,580 | ₩219,894 | ₩215,589 | ₩218,607 | +0.01% | 64.1만 |
|---|
| 2025.10.24 | ₩210,722 | ₩219,760 | ₩209,528 | ₩216,260 | +2.63% | 76.6만 |
|---|
| 2025.10.23 | ₩202,971 | ₩207,369 | ₩200,557 | ₩204,365 | +0.69% | 71만 |
|---|
| 2025.10.22 | ₩216,179 | ₩216,997 | ₩189,105 | ₩198,867 | -8.01% | 130.9만 |
|---|
| 2025.10.21 | ₩211,875 | ₩211,875 | ₩204,540 | ₩210,145 | -0.82% | 60.5만 |
|---|
| 2025.10.20 | ₩209,796 | ₩213,927 | ₩206,913 | ₩211,513 | +0.82% | 74.3만 |
|---|
| 2025.10.17 | ₩209,220 | ₩213,162 | ₩202,180 | ₩206,229 | -1.43% | 92.4만 |
|---|
| 2025.10.16 | ₩217,923 | ₩221,114 | ₩212,626 | ₩215,133 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩208,884 | ₩217,869 | ₩208,187 | ₩217,333 | +4.04% | 102.5만 |
|---|
| 2025.10.14 | ₩195,984 | ₩206,457 | ₩191,760 | ₩206,042 | +5.13% | 60.1만 |
|---|
| 2025.10.13 | ₩200,021 | ₩202,756 | ₩198,519 | ₩200,678 | +0.33% | 60.8만 |
|---|
| 2025.10.10 | ₩201,469 | ₩210,561 | ₩194,321 | ₩194,751 | -3.33% | 109.1만 |
|---|