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 | ₩246,277 | ₩248,826 | ₩240,711 | ₩243,541 | -1.11% | 71.5만 |
| 2026.10.08 | ₩249,041 | ₩251,227 | ₩236,941 | ₩243,984 | -2.03% | 133.3만 |
| 2026.10.07 | ₩248,289 | ₩254,420 | ₩243,031 | ₩254,111 | +2.34% | 134.1만 |
| 2026.10.06 | ₩252,179 | ₩260,523 | ₩247,619 | ₩254,741 | +1.02% | 170.9만 |
| 2026.10.05 | ₩240,737 | ₩249,604 | ₩236,767 | ₩245,352 | +1.92% | 132.1만 |
| 2026.10.02 | ₩245,473 | ₩246,143 | ₩236,754 | ₩239,034 | -2.62% | 126.8만 |
| 2026.10.01 | ₩251,710 | ₩255,090 | ₩242,991 | ₩253,803 | +0.83% | 119.9만 |
| 2026.09.30 | ₩249,014 | ₩251,898 | ₩243,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,106 |
| +0.84% |
| 133.8만 |
| 2026.09.29 | ₩239,477 | ₩250,530 | ₩237,934 | ₩246,438 | +2.91% | 184만 |
|---|
| 2026.09.28 | ₩261,703 | ₩267,230 | ₩232,153 | ₩234,795 | -10.28% | 313만 |
|---|
| 2026.09.25 | ₩266,022 | ₩270,945 | ₩261,931 | ₩265,687 | -0.13% | 132.1만 |
|---|
| 2026.09.24 | ₩254,446 | ₩265,164 | ₩249,604 | ₩264,185 | +3.83% | 99.9만 |
|---|
| 2026.09.23 | ₩260,684 | ₩265,177 | ₩253,588 | ₩259,034 | -0.63% | 108.1만 |
|---|
| 2026.09.22 | ₩265,244 | ₩272,609 | ₩258,645 | ₩262,857 | -0.90% | 164.2만 |
|---|
| 2026.09.21 | ₩257,786 | ₩269,912 | ₩256,982 | ₩265,084 | +2.83% | 177.9만 |
|---|
| 2026.09.18 | ₩249,966 | ₩255,935 | ₩248,383 | ₩253,145 | +1.27% | 134만 |
|---|
| 2026.09.17 | ₩252,904 | ₩258,377 | ₩247,807 | ₩247,968 | -1.95% | 97.2만 |
|---|
| 2026.09.16 | ₩243,648 | ₩247,404 | ₩238,792 | ₩243,031 | -0.25% | 84.3만 |
|---|
| 2026.09.15 | ₩246,814 | ₩246,854 | ₩237,639 | ₩239,933 | -2.79% | 90만 |
|---|
| 2026.09.14 | ₩237,384 | ₩246,063 | ₩232,729 | ₩244,373 | +2.94% | 151.3만 |
|---|
| 2026.09.11 | ₩244,279 | ₩258,618 | ₩242,776 | ₩253,923 | +3.95% | 104.6만 |
|---|
| 2026.09.10 | ₩244,399 | ₩248,142 | ₩239,128 | ₩240,456 | -1.61% | 100.3만 |
|---|
| 2026.09.09 | ₩256,794 | ₩262,535 | ₩248,920 | ₩249,456 | -2.86% | 95.3만 |
|---|
| 2026.09.08 | ₩261,086 | ₩265,808 | ₩257,827 | ₩258,014 | -1.18% | 148만 |
|---|
| 2026.09.04 | ₩249,631 | ₩261,569 | ₩249,631 | ₩261,113 | +4.60% | 127.9만 |
|---|
| 2026.09.03 | ₩239,919 | ₩250,543 | ₩236,606 | ₩250,342 | +4.34% | 120.9만 |
|---|
| 2026.09.02 | ₩238,739 | ₩241,676 | ₩235,171 | ₩240,791 | +0.86% | 101만 |
|---|
| 2026.09.01 | ₩238,873 | ₩243,903 | ₩231,844 | ₩242,669 | +1.59% | 120.8만 |
|---|
| 2026.08.31 | ₩238,430 | ₩241,126 | ₩234,970 | ₩239,342 | +0.38% | 123.1만 |
|---|
| 2026.08.28 | ₩249,644 | ₩252,703 | ₩235,171 | ₩238,269 | -4.56% | 145.3만 |
|---|
| 2026.08.27 | ₩260,858 | ₩265,338 | ₩248,383 | ₩249,913 | -4.20% | 130.5만 |
|---|
| 2026.08.26 | ₩253,735 | ₩258,511 | ₩247,485 | ₩251,240 | -0.98% | 170만 |
|---|
| 2026.08.25 | ₩258,980 | ₩263,796 | ₩250,999 | ₩252,193 | -2.62% | 96.5만 |
|---|
| 2026.08.24 | ₩260,791 | ₩262,508 | ₩246,680 | ₩252,676 | -3.11% | 143.6만 |
|---|
| 2026.08.21 | ₩274,983 | ₩276,324 | ₩259,114 | ₩265,164 | -3.57% | 201.7만 |
|---|
| 2026.08.20 | ₩257,585 | ₩262,870 | ₩252,220 | ₩255,855 | -0.67% | 100.1만 |
|---|
| 2026.08.19 | ₩268,933 | ₩271,039 | ₩252,220 | ₩261,757 | -2.67% | 131.6만 |
|---|
| 2026.08.18 | ₩283,018 | ₩283,018 | ₩266,425 | ₩269,161 | -4.90% | 147.9만 |
|---|
| 2026.08.17 | ₩282,360 | ₩295,077 | ₩282,360 | ₩290,744 | +2.97% | 163.1만 |
|---|
| 2026.08.14 | ₩270,610 | ₩281,408 | ₩269,054 | ₩281,019 | +3.85% | 78.6만 |
|---|
| 2026.08.13 | ₩268,745 | ₩276,834 | ₩263,943 | ₩272,984 | +1.58% | 105만 |
|---|
| 2026.08.12 | ₩280,590 | ₩284,292 | ₩267,605 | ₩267,646 | -4.61% | 124.9만 |
|---|
| 2026.08.11 | ₩261,341 | ₩274,071 | ₩259,557 | ₩266,022 | +1.79% | 114.4만 |
|---|
| 2026.08.10 | ₩265,446 | ₩270,570 | ₩255,667 | ₩256,217 | -3.48% | 73만 |
|---|
| 2026.08.07 | ₩262,119 | ₩265,204 | ₩254,192 | ₩262,374 | +0.10% | 118.2만 |
|---|
| 2026.08.06 | ₩256,579 | ₩269,282 | ₩256,137 | ₩258,242 | +0.65% | 92만 |
|---|
| 2026.08.05 | ₩264,775 | ₩278,672 | ₩260,939 | ₩261,046 | -1.41% | 101.7만 |
|---|
| 2026.08.04 | ₩275,801 | ₩279,007 | ₩260,644 | ₩270,570 | -1.90% | 141.6만 |
|---|
| 2026.08.03 | ₩261,422 | ₩275,747 | ₩257,357 | ₩262,803 | +0.53% | 196만 |
|---|
| 2026.07.31 | ₩269,510 | ₩278,283 | ₩262,079 | ₩269,698 | +0.07% | 250.7만 |
|---|
| 2026.07.30 | ₩259,275 | ₩262,897 | ₩228,316 | ₩260,107 | +0.32% | 516.9만 |
|---|
| 2026.07.29 | ₩273,440 | ₩275,157 | ₩236,915 | ₩238,819 | -12.66% | 475.7만 |
|---|
| 2026.07.28 | ₩297,196 | ₩298,014 | ₩277,947 | ₩279,088 | -6.09% | 172.8만 |
|---|
| 2026.07.27 | ₩330,114 | ₩331,120 | ₩299,758 | ₩309,054 | -6.38% | 111.7만 |
|---|
| 2026.07.24 | ₩335,332 | ₩339,865 | ₩322,991 | ₩324,332 | -3.28% | 85.5만 |
|---|
| 2026.07.23 | ₩331,817 | ₩343,125 | ₩329,725 | ₩334,835 | +0.91% | 73.6만 |
|---|
| 2026.07.22 | ₩325,553 | ₩336,660 | ₩322,602 | ₩334,862 | +2.86% | 98.1만 |
|---|
| 2026.07.21 | ₩316,217 | ₩332,917 | ₩314,715 | ₩331,442 | +4.81% | 126.1만 |
|---|
| 2026.07.20 | ₩311,696 | ₩321,100 | ₩303,916 | ₩305,674 | -1.93% | 80.4만 |
|---|
| 2026.07.17 | ₩289,819 | ₩312,863 | ₩283,045 | ₩307,632 | +6.15% | 121.8만 |
|---|
| 2026.07.16 | ₩301,851 | ₩310,529 | ₩295,868 | ₩303,460 | +0.53% | 92.9만 |
|---|
| 2026.07.15 | ₩309,242 | ₩311,831 | ₩297,800 | ₩311,147 | +0.62% | 137.7만 |
|---|
| 2026.07.14 | ₩318,698 | ₩331,992 | ₩305,526 | ₩307,941 | -3.38% | 136.7만 |
|---|
| 2026.07.13 | ₩329,014 | ₩329,027 | ₩313,655 | ₩314,259 | -4.48% | 101.2만 |
|---|
| 2026.07.10 | ₩320,965 | ₩332,273 | ₩315,224 | ₩329,859 | +2.77% | 92.4만 |
|---|
| 2026.07.09 | ₩324,520 | ₩334,594 | ₩323,165 | ₩326,626 | +0.65% | 135.3만 |
|---|
| 2026.07.08 | ₩305,835 | ₩316,727 | ₩296,834 | ₩316,056 | +3.34% | 169.1만 |
|---|
| 2026.07.07 | ₩304,601 | ₩310,771 | ₩289,443 | ₩309,067 | +1.47% | 176.9만 |
|---|
| 2026.07.06 | ₩322,817 | ₩326,680 | ₩310,328 | ₩315,479 | -2.27% | 116.4만 |
|---|
| 2026.07.02 | ₩330,650 | ₩339,007 | ₩302,065 | ₩309,819 | -6.30% | 178.8만 |
|---|
| 2026.07.01 | ₩343,340 | ₩348,102 | ₩327,686 | ₩327,954 | -4.48% | 156.6만 |
|---|
| 2026.06.30 | ₩347,055 | ₩359,530 | ₩343,836 | ₩358,175 | +3.20% | 140.3만 |
|---|
| 2026.06.29 | ₩330,382 | ₩346,492 | ₩327,297 | ₩343,849 | +4.08% | 155.1만 |
|---|
| 2026.06.26 | ₩369,081 | ₩372,904 | ₩338,081 | ₩343,380 | -6.96% | 942.2만 |
|---|
| 2026.06.25 | ₩384,319 | ₩392,877 | ₩372,099 | ₩380,509 | -0.99% | 161.5만 |
|---|
| 2026.06.24 | ₩372,273 | ₩387,055 | ₩365,419 | ₩371,160 | -0.30% | 127.1만 |
|---|
| 2026.06.23 | ₩376,136 | ₩387,659 | ₩362,173 | ₩372,179 | -1.05% | 152.3만 |
|---|
| 2026.06.22 | ₩394,701 | ₩397,116 | ₩381,234 | ₩396,485 | +0.45% | 135.1만 |
|---|
| 2026.06.18 | ₩391,428 | ₩406,425 | ₩381,529 | ₩398,886 | +1.91% | 170.1만 |
|---|
| 2026.06.17 | ₩386,586 | ₩395,492 | ₩376,485 | ₩380,791 | -1.50% | 129.8만 |
|---|
| 2026.06.16 | ₩387,377 | ₩400,295 | ₩379,959 | ₩382,253 | -1.32% | 106.5만 |
|---|
| 2026.06.15 | ₩381,623 | ₩391,348 | ₩373,896 | ₩383,259 | +0.43% | 112.6만 |
|---|
| 2026.06.12 | ₩367,283 | ₩371,334 | ₩356,150 | ₩368,209 | +0.25% | 124만 |
|---|
| 2026.06.11 | ₩361,328 | ₩366,680 | ₩343,045 | ₩364,198 | +0.79% | 123.6만 |
|---|
| 2026.06.10 | ₩367,552 | ₩370,999 | ₩337,196 | ₩346,304 | -5.78% | 134.7만 |
|---|
| 2026.06.09 | ₩376,566 | ₩390,650 | ₩350,100 | ₩373,145 | -0.91% | 122.9만 |
|---|
| 2026.06.08 | ₩380,831 | ₩382,293 | ₩364,346 | ₩369,188 | -3.06% | 95.6만 |
|---|
| 2026.06.05 | ₩387,256 | ₩391,616 | ₩366,197 | ₩370,905 | -4.22% | 118.2만 |
|---|
| 2026.06.04 | ₩385,539 | ₩408,866 | ₩378,470 | ₩404,037 | +4.80% | 106.2만 |
|---|
| 2026.06.03 | ₩411,844 | ₩427,377 | ₩399,074 | ₩405,137 | -1.63% | 135만 |
|---|
| 2026.06.02 | ₩395,506 | ₩412,354 | ₩389,872 | ₩411,656 | +4.08% | 105.1만 |
|---|
| 2026.06.01 | ₩374,862 | ₩399,128 | ₩366,197 | ₩387,015 | +3.24% | 173.2만 |
|---|
| 2026.05.29 | ₩363,259 | ₩379,356 | ₩359,517 | ₩374,124 | +2.99% | 163.6만 |
|---|
| 2026.05.28 | ₩378,403 | ₩378,430 | ₩345,057 | ₩363,112 | -4.04% | 163.2만 |
|---|
| 2026.05.27 | ₩404,560 | ₩421,596 | ₩358,148 | ₩375,492 | -7.19% | 264.9만 |
|---|
| 2026.05.26 | ₩411,763 | ₩433,601 | ₩394,768 | ₩396,888 | -3.61% | 362.7만 |
|---|
| 2026.05.22 | ₩352,783 | ₩359,490 | ₩337,518 | ₩349,456 | -0.94% | 134.6만 |
|---|
| 2026.05.21 | ₩359,490 | ₩359,490 | ₩334,527 | ₩335,493 | -6.68% | 112.2만 |
|---|
| 2026.05.20 | ₩338,068 | ₩348,558 | ₩328,920 | ₩345,177 | +2.10% | 88.2만 |
|---|
| 2026.05.19 | ₩319,034 | ₩329,041 | ₩311,616 | ₩327,954 | +2.80% | 168.3만 |
|---|
| 2026.05.18 | ₩365,593 | ₩365,593 | ₩325,714 | ₩331,495 | -9.33% | 149.5만 |
|---|
| 2026.05.15 | ₩378,457 | ₩380,724 | ₩357,223 | ₩363,863 | -3.86% | 121.4만 |
|---|
| 2026.05.14 | ₩376,941 | ₩394,446 | ₩372,904 | ₩391,898 | +3.97% | 104.4만 |
|---|
| 2026.05.13 | ₩375,975 | ₩385,177 | ₩362,173 | ₩374,513 | -0.39% | 79.6만 |
|---|
| 2026.05.12 | ₩375,305 | ₩376,418 | ₩359,034 | ₩370,583 | -1.26% | 109.8만 |
|---|
| 2026.05.11 | ₩371,053 | ₩384,936 | ₩366,197 | ₩382,025 | +2.96% | 90.7만 |
|---|
| 2026.05.08 | ₩372,166 | ₩378,269 | ₩365,446 | ₩366,197 | -1.60% | 76.5만 |
|---|
| 2026.05.07 | ₩385,378 | ₩385,378 | ₩360,402 | ₩361,703 | -6.14% | 131.3만 |
|---|
| 2026.05.06 | ₩370,221 | ₩375,586 | ₩350,945 | ₩367,833 | -0.64% | 100.3만 |
|---|
| 2026.05.05 | ₩354,205 | ₩371,093 | ₩354,084 | ₩364,319 | +2.86% | 100.2만 |
|---|
| 2026.05.04 | ₩360,067 | ₩365,674 | ₩344,332 | ₩348,437 | -3.23% | 83.3만 |
|---|
| 2026.05.01 | ₩345,607 | ₩360,174 | ₩344,748 | ₩357,920 | +3.56% | 103만 |
|---|
| 2026.04.30 | ₩320,308 | ₩342,991 | ₩318,028 | ₩341,556 | +6.63% | 109.2만 |
|---|
| 2026.04.29 | ₩322,548 | ₩329,041 | ₩308,289 | ₩313,065 | -2.94% | 92.6만 |
|---|
| 2026.04.28 | ₩324,466 | ₩327,417 | ₩305,003 | ₩317,988 | -2.00% | 97.7만 |
|---|
| 2026.04.27 | ₩338,940 | ₩340,711 | ₩323,165 | ₩328,571 | -3.06% | 97.5만 |
|---|
| 2026.04.24 | ₩341,381 | ₩345,539 | ₩335,640 | ₩337,625 | -1.10% | 51.1만 |
|---|
| 2026.04.23 | ₩341,475 | ₩347,820 | ₩332,971 | ₩336,110 | -1.57% | 64.4만 |
|---|
| 2026.04.22 | ₩338,041 | ₩344,466 | ₩329,979 | ₩339,570 | +0.45% | 52만 |
|---|
| 2026.04.21 | ₩340,053 | ₩345,244 | ₩328,182 | ₩331,978 | -2.37% | 68.7만 |
|---|
| 2026.04.20 | ₩326,975 | ₩337,773 | ₩321,931 | ₩337,357 | +3.18% | 65.9만 |
|---|
| 2026.04.17 | ₩329,523 | ₩333,078 | ₩316,579 | ₩326,908 | -0.79% | 95.8만 |
|---|
| 2026.04.16 | ₩318,886 | ₩324,963 | ₩311,388 | ₩315,560 | -1.04% | 79.3만 |
|---|
| 2026.04.15 | ₩336,592 | ₩338,363 | ₩311,482 | ₩319,436 | -5.10% | 121.9만 |
|---|
| 2026.04.14 | ₩348,772 | ₩348,772 | ₩324,614 | ₩340,254 | -2.44% | 106.5만 |
|---|
| 2026.04.13 | ₩323,970 | ₩347,243 | ₩322,159 | ₩344,721 | +6.41% | 172.7만 |
|---|
| 2026.04.10 | ₩327,485 | ₩328,638 | ₩315,680 | ₩323,890 | -1.10% | 65.2만 |
|---|
| 2026.04.09 | ₩313,990 | ₩334,004 | ₩313,990 | ₩323,970 | +3.18% | 90.5만 |
|---|
| 2026.04.08 | ₩307,176 | ₩328,450 | ₩304,547 | ₩315,010 | +2.55% | 107.3만 |
|---|
| 2026.04.07 | ₩284,265 | ₩289,269 | ₩276,955 | ₩287,055 | +0.98% | 68.9만 |
|---|
| 2026.04.06 | ₩292,287 | ₩296,432 | ₩276,324 | ₩288,236 | -1.39% | 97.9만 |
|---|
| 2026.04.02 | ₩286,183 | ₩300,201 | ₩282,039 | ₩294,191 | +2.80% | 58.7만 |
|---|
| 2026.04.01 | ₩298,162 | ₩305,620 | ₩296,002 | ₩299,088 | +0.31% | 96.3만 |
|---|
| 2026.03.31 | ₩278,752 | ₩293,145 | ₩272,394 | ₩290,690 | +4.28% | 84.9만 |
|---|
| 2026.03.30 | ₩286,479 | ₩287,055 | ₩264,306 | ₩271,200 | -5.33% | 109.9만 |
|---|
| 2026.03.27 | ₩287,364 | ₩295,104 | ₩279,450 | ₩287,002 | -0.13% | 115만 |
|---|
| 2026.03.26 | ₩305,043 | ₩305,043 | ₩285,727 | ₩289,483 | -5.10% | 75.6만 |
|---|
| 2026.03.25 | ₩304,493 | ₩316,244 | ₩301,811 | ₩312,394 | +2.59% | 129.9만 |
|---|
| 2026.03.24 | ₩281,019 | ₩313,870 | ₩281,019 | ₩306,613 | +9.11% | 202.6만 |
|---|
| 2026.03.23 | ₩274,044 | ₩292,810 | ₩273,642 | ₩283,662 | +3.51% | 121.1만 |
|---|
| 2026.03.20 | ₩268,424 | ₩274,983 | ₩252,193 | ₩263,648 | -1.78% | 150.9만 |
|---|
| 2026.03.19 | ₩262,910 | ₩273,668 | ₩259,289 | ₩269,443 | +2.48% | 68.5만 |
|---|
| 2026.03.18 | ₩264,306 | ₩273,011 | ₩262,924 | ₩268,839 | +1.72% | 94.4만 |
|---|
| 2026.03.17 | ₩266,358 | ₩272,796 | ₩262,562 | ₩263,031 | -1.25% | 72.8만 |
|---|
| 2026.03.16 | ₩261,100 | ₩270,100 | ₩257,947 | ₩265,526 | +1.70% | 94.8만 |
|---|
| 2026.03.13 | ₩260,416 | ₩264,185 | ₩251,723 | ₩252,904 | -2.88% | 50.7만 |
|---|
| 2026.03.12 | ₩260,456 | ₩265,996 | ₩250,342 | ₩257,451 | -1.15% | 97.6만 |
|---|
| 2026.03.11 | ₩268,477 | ₩275,251 | ₩265,607 | ₩269,121 | +0.24% | 65.7만 |
|---|
| 2026.03.10 | ₩271,227 | ₩284,225 | ₩269,617 | ₩269,980 | -0.46% | 112.5만 |
|---|
| 2026.03.09 | ₩245,982 | ₩270,422 | ₩242,548 | ₩269,711 | +9.65% | 145.2만 |
|---|
| 2026.03.06 | ₩261,770 | ₩265,848 | ₩246,277 | ₩251,227 | -4.03% | 156.8만 |
|---|
| 2026.03.05 | ₩276,445 | ₩278,994 | ₩266,398 | ₩274,674 | -0.64% | 115.9만 |
|---|
| 2026.03.04 | ₩291,294 | ₩295,439 | ₩271,026 | ₩281,596 | -3.33% | 122.1만 |
|---|
| 2026.03.03 | ₩302,682 | ₩303,957 | ₩282,267 | ₩284,802 | -5.91% | 167.9만 |
|---|
| 2026.03.02 | ₩298,175 | ₩320,858 | ₩293,963 | ₩319,919 | +7.29% | 102.2만 |
|---|
| 2026.02.27 | ₩299,168 | ₩308,423 | ₩295,372 | ₩304,829 | +1.89% | 95.1만 |
|---|
| 2026.02.26 | ₩308,772 | ₩309,188 | ₩292,421 | ₩307,042 | -0.56% | 104.8만 |
|---|
| 2026.02.25 | ₩321,931 | ₩327,028 | ₩306,774 | ₩308,772 | -4.09% | 91.7만 |
|---|
| 2026.02.24 | ₩295,788 | ₩318,564 | ₩293,829 | ₩317,505 | +7.34% | 130.4만 |
|---|
| 2026.02.23 | ₩301,811 | ₩307,015 | ₩293,561 | ₩298,457 | -1.11% | 96.1만 |
|---|
| 2026.02.20 | ₩294,768 | ₩306,653 | ₩290,503 | ₩303,635 | +3.01% | 90.8만 |
|---|
| 2026.02.19 | ₩289,403 | ₩295,895 | ₩284,802 | ₩293,145 | +1.29% | 99.7만 |
|---|
| 2026.02.18 | ₩297,786 | ₩302,334 | ₩289,845 | ₩291,790 | -2.01% | 99.6만 |
|---|
| 2026.02.17 | ₩289,282 | ₩299,450 | ₩287,699 | ₩290,865 | +0.55% | 101.9만 |
|---|
| 2026.02.13 | ₩290,261 | ₩299,356 | ₩283,152 | ₩290,409 | +0.05% | 126.5만 |
|---|
| 2026.02.12 | ₩300,214 | ₩310,020 | ₩288,464 | ₩289,000 | -3.74% | 161만 |
|---|
| 2026.02.11 | ₩304,842 | ₩315,251 | ₩286,371 | ₩294,433 | -3.41% | 215.4만 |
|---|
| 2026.02.10 | ₩292,971 | ₩299,262 | ₩287,055 | ₩294,782 | +0.62% | 89.3만 |
|---|
| 2026.02.09 | ₩293,038 | ₩301,408 | ₩286,170 | ₩293,937 | +0.31% | 151.7만 |
|---|
| 2026.02.06 | ₩281,690 | ₩295,667 | ₩279,007 | ₩289,362 | +2.72% | 227.9만 |
|---|
| 2026.02.05 | ₩267,096 | ₩279,007 | ₩258,886 | ₩275,412 | +3.11% | 218.3만 |
|---|
| 2026.02.04 | ₩269,617 | ₩272,220 | ₩257,223 | ₩267,646 | -0.73% | 236.2만 |
|---|
| 2026.02.03 | ₩266,935 | ₩275,976 | ₩255,157 | ₩267,578 | +0.24% | 259.4만 |
|---|
| 2026.02.02 | ₩248,155 | ₩267,659 | ₩246,814 | ₩263,004 | +5.98% | 282.2만 |
|---|
| 2026.01.30 | ₩241,314 | ₩255,157 | ₩237,049 | ₩247,699 | +2.65% | 294.5만 |
|---|
| 2026.01.29 | ₩228,035 | ₩245,271 | ₩225,191 | ₩237,049 | +3.95% | 400.2만 |
|---|
| 2026.01.28 | ₩196,807 | ₩197,827 | ₩186,787 | ₩197,049 | +0.12% | 128.7만 |
|---|
| 2026.01.27 | ₩200,617 | ₩206,116 | ₩196,767 | ₩197,049 | -1.78% | 89.7만 |
|---|
| 2026.01.26 | ₩194,500 | ₩199,316 | ₩192,649 | ₩199,182 | +2.41% | 78.3만 |
|---|
| 2026.01.23 | ₩197,558 | ₩198,511 | ₩190,771 | ₩195,828 | -0.88% | 61.8만 |
|---|
| 2026.01.22 | ₩196,848 | ₩202,213 | ₩191,884 | ₩197,880 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩184,708 | ₩193,159 | ₩182,294 | ₩192,729 | +4.34% | 105.1만 |
|---|
| 2026.01.20 | ₩178,404 | ₩184,265 | ₩178,135 | ₩182,911 | +2.53% | 67.1만 |
|---|
| 2026.01.16 | ₩178,135 | ₩186,975 | ₩177,102 | ₩183,608 | +3.07% | 126.9만 |
|---|
| 2026.01.15 | ₩171,495 | ₩179,074 | ₩170,664 | ₩176,874 | +3.14% | 97.4만 |
|---|
| 2026.01.14 | ₩170,409 | ₩170,704 | ₩163,930 | ₩167,740 | -1.57% | 66.9만 |
|---|
| 2026.01.13 | ₩170,664 | ₩173,964 | ₩165,942 | ₩170,449 | -0.13% | 111.4만 |
|---|
| 2026.01.12 | ₩164,815 | ₩174,312 | ₩164,815 | ₩170,664 | +3.55% | 106.3만 |
|---|
| 2026.01.09 | ₩160,966 | ₩171,308 | ₩160,040 | ₩167,860 | +4.28% | 241.5만 |
|---|
| 2026.01.08 | ₩159,343 | ₩165,982 | ₩154,594 | ₩160,966 | +1.02% | 288만 |
|---|
| 2026.01.07 | ₩173,186 | ₩173,534 | ₩159,007 | ₩160,536 | -7.30% | 299.1만 |
|---|
| 2026.01.06 | ₩174,339 | ₩176,834 | ₩149,135 | ₩174,339 | 0.00% | 559.4만 |
|---|
| 2026.01.05 | ₩191,616 | ₩196,190 | ₩187,512 | ₩188,383 | -1.69% | 73.8만 |
|---|
| 2026.01.02 | ₩182,736 | ₩192,340 | ₩182,079 | ₩188,880 | +3.36% | 78.4만 |
|---|
| 2025.12.31 | ₩182,414 | ₩183,273 | ₩177,263 | ₩179,088 | -1.82% | 52.2만 |
|---|
| 2025.12.30 | ₩183,635 | ₩183,635 | ₩179,638 | ₩181,287 | -1.28% | 62.1만 |
|---|
| 2025.12.29 | ₩184,453 | ₩185,137 | ₩180,791 | ₩182,683 | -0.96% | 56.2만 |
|---|
| 2025.12.26 | ₩185,298 | ₩186,170 | ₩182,937 | ₩184,641 | -0.35% | 33.1만 |
|---|
| 2025.12.24 | ₩183,085 | ₩186,197 | ₩182,294 | ₩184,560 | +0.81% | 27.2만 |
|---|
| 2025.12.23 | ₩182,428 | ₩187,740 | ₩181,086 | ₩184,628 | +1.21% | 62만 |
|---|
| 2025.12.22 | ₩187,176 | ₩187,310 | ₩180,416 | ₩183,809 | -1.80% | 85.4만 |
|---|
| 2025.12.19 | ₩181,261 | ₩187,015 | ₩177,894 | ₩182,642 | +0.76% | 146.8만 |
|---|
| 2025.12.18 | ₩178,913 | ₩183,675 | ₩176,029 | ₩179,638 | +0.40% | 126.9만 |
|---|
| 2025.12.17 | ₩184,601 | ₩187,713 | ₩168,209 | ₩172,220 | -6.71% | 259.4만 |
|---|
| 2025.12.16 | ₩189,135 | ₩190,530 | ₩185,110 | ₩185,902 | -1.71% | 116.1만 |
|---|
| 2025.12.15 | ₩190,959 | ₩195,506 | ₩183,675 | ₩190,838 | -0.06% | 124.7만 |
|---|
| 2025.12.12 | ₩219,624 | ₩219,892 | ₩185,969 | ₩187,632 | -14.57% | 222.7만 |
|---|
| 2025.12.11 | ₩216,217 | ₩222,441 | ₩207,579 | ₩221,583 | +2.48% | 104.2만 |
|---|
| 2025.12.10 | ₩205,406 | ₩220,925 | ₩198,564 | ₩218,189 | +6.22% | 125.2만 |
|---|
| 2025.12.09 | ₩205,218 | ₩210,060 | ₩202,615 | ₩205,164 | -0.03% | 109.7만 |
|---|
| 2025.12.08 | ₩222,495 | ₩223,689 | ₩204,332 | ₩206,425 | -7.22% | 164.7만 |
|---|
| 2025.12.05 | ₩213,105 | ₩222,522 | ₩209,604 | ₩218,471 | +2.52% | 98.1만 |
|---|
| 2025.12.04 | ₩210,355 | ₩219,584 | ₩206,894 | ₩214,500 | +1.97% | 105.5만 |
|---|
| 2025.12.03 | ₩214,433 | ₩214,433 | ₩197,183 | ₩211,214 | -1.50% | 136.3만 |
|---|
| 2025.12.02 | ₩216,096 | ₩217,465 | ₩211,750 | ₩215,224 | -0.40% | 90.3만 |
|---|
| 2025.12.01 | ₩212,971 | ₩218,095 | ₩207,002 | ₩212,823 | -0.07% | 108만 |
|---|
| 2025.11.28 | ₩215,251 | ₩218,323 | ₩210,288 | ₩217,478 | +1.03% | 29.8만 |
|---|
| 2025.11.26 | ₩210,597 | ₩215,037 | ₩208,424 | ₩213,239 | +1.25% | 63.1만 |
|---|
| 2025.11.25 | ₩201,636 | ₩209,604 | ₩196,606 | ₩208,974 | +3.64% | 59.7만 |
|---|
| 2025.11.24 | ₩193,467 | ₩209,564 | ₩193,467 | ₩203,420 | +5.14% | 156.7만 |
|---|
| 2025.11.21 | ₩187,579 | ₩192,126 | ₩179,074 | ₩191,871 | +2.29% | 130.5만 |
|---|
| 2025.11.20 | ₩196,418 | ₩206,921 | ₩183,568 | ₩186,465 | -5.07% | 152.9만 |
|---|
| 2025.11.19 | ₩180,080 | ₩197,169 | ₩178,041 | ₩189,819 | +5.41% | 153.9만 |
|---|
| 2025.11.18 | ₩167,592 | ₩177,786 | ₩165,915 | ₩175,144 | +4.51% | 138.5만 |
|---|
| 2025.11.17 | ₩178,323 | ₩184,104 | ₩171,348 | ₩172,354 | -3.35% | 128.9만 |
|---|
| 2025.11.14 | ₩164,024 | ₩180,912 | ₩160,979 | ₩177,089 | +7.97% | 183.2만 |
|---|
| 2025.11.13 | ₩193,923 | ₩196,606 | ₩168,209 | ₩172,676 | -10.96% | 265만 |
|---|
| 2025.11.12 | ₩205,312 | ₩210,905 | ₩196,888 | ₩197,719 | -3.70% | 77.3만 |
|---|
| 2025.11.11 | ₩214,057 | ₩215,251 | ₩202,696 | ₩203,487 | -4.94% | 65.5만 |
|---|
| 2025.11.10 | ₩215,439 | ₩220,067 | ₩211,965 | ₩214,272 | -0.54% | 82.5만 |
|---|
| 2025.11.07 | ₩194,527 | ₩210,637 | ₩189,899 | ₩209,778 | +7.84% | 121.3만 |
|---|
| 2025.11.06 | ₩206,733 | ₩207,364 | ₩199,450 | ₩199,986 | -3.26% | 74.7만 |
|---|
| 2025.11.05 | ₩195,721 | ₩208,772 | ₩195,721 | ₩202,830 | +3.63% | 84.5만 |
|---|
| 2025.11.04 | ₩197,237 | ₩201,945 | ₩193,843 | ₩196,029 | -0.61% | 108.8만 |
|---|
| 2025.11.03 | ₩207,565 | ₩211,925 | ₩204,560 | ₩205,137 | -1.17% | 111.7만 |
|---|
| 2025.10.31 | ₩207,243 | ₩210,530 | ₩199,825 | ₩205,513 | -0.83% | 105.3만 |
|---|
| 2025.10.30 | ₩203,407 | ₩216,365 | ₩201,945 | ₩205,499 | +1.03% | 97.3만 |
|---|
| 2025.10.29 | ₩201,730 | ₩223,930 | ₩198,900 | ₩208,263 | +3.24% | 242.9만 |
|---|
| 2025.10.28 | ₩218,980 | ₩220,094 | ₩208,169 | ₩217,330 | -0.75% | 137.5만 |
|---|
| 2025.10.27 | ₩218,645 | ₩219,959 | ₩215,654 | ₩218,672 | +0.01% | 64.1만 |
|---|
| 2025.10.24 | ₩210,784 | ₩219,825 | ₩209,591 | ₩216,324 | +2.63% | 76.6만 |
|---|
| 2025.10.23 | ₩203,031 | ₩207,431 | ₩200,617 | ₩204,426 | +0.69% | 71만 |
|---|
| 2025.10.22 | ₩216,244 | ₩217,062 | ₩189,161 | ₩198,927 | -8.01% | 130.9만 |
|---|
| 2025.10.21 | ₩211,938 | ₩211,938 | ₩204,601 | ₩210,208 | -0.82% | 60.5만 |
|---|
| 2025.10.20 | ₩209,859 | ₩213,990 | ₩206,975 | ₩211,576 | +0.82% | 74.3만 |
|---|
| 2025.10.17 | ₩209,282 | ₩213,226 | ₩202,240 | ₩206,291 | -1.43% | 92.4만 |
|---|
| 2025.10.16 | ₩217,988 | ₩221,180 | ₩212,689 | ₩215,198 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩208,947 | ₩217,934 | ₩208,249 | ₩217,397 | +4.04% | 102.5만 |
|---|
| 2025.10.14 | ₩196,043 | ₩206,519 | ₩191,817 | ₩206,103 | +5.13% | 60.1만 |
|---|
| 2025.10.13 | ₩200,080 | ₩202,817 | ₩198,578 | ₩200,738 | +0.33% | 60.8만 |
|---|
| 2025.10.10 | ₩201,529 | ₩210,623 | ₩194,379 | ₩194,809 | -3.33% | 109.1만 |
|---|