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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩240,493 | ₩260,259 | ₩236,527 | ₩243,294 | +1.16% | 641.8만 |
| 2026.09.28–2026.10.02 | ₩261,438 | ₩266,959 | ₩231,917 | ₩238,792 | -8.66% | 877.5만 |
| 2026.09.21–2026.09.25 | ₩257,525 | ₩272,332 | ₩249,351 | ₩265,418 | +3.06% | 682.2만 |
| 2026.09.14–2026.09.18 | ₩237,143 | ₩258,115 | ₩232,493 | ₩252,889 | +6.64% | 556.8만 |
| 2026.09.08–2026.09.11 | ₩260,821 | ₩265,538 | ₩238,885 | ₩253,666 | -2.74% | 448.2만 |
| 2026.08.31–2026.09.04 | ₩238,189 | ₩261,304 | ₩231,609 | ₩260,848 | +9.51% | 593.7만 |
| 2026.08.24–2026.08.28 | ₩260,527 | ₩265,069 | ₩234,932 | ₩238,028 | -8.64% | 686만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,074 |
| ₩294,778 |
| ₩251,964 |
| ₩264,895 |
| -6.09% |
| 744.4만 |
| 2026.08.10–2026.08.14 | ₩265,177 | ₩284,004 | ₩255,408 | ₩280,734 | +5.87% | 495.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩261,156 | ₩278,724 | ₩253,934 | ₩262,108 | +0.36% | 649.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩329,779 | ₩330,784 | ₩228,085 | ₩269,424 | -18.30% | 1527.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩311,380 | ₩342,777 | ₩303,608 | ₩324,003 | +4.05% | 463.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩328,680 | ₩331,655 | ₩282,758 | ₩307,320 | -6.50% | 590.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩322,489 | ₩334,255 | ₩289,150 | ₩329,524 | +2.18% | 690.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩330,047 | ₩359,166 | ₩301,759 | ₩309,504 | -6.22% | 630.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩394,301 | ₩396,713 | ₩337,739 | ₩343,032 | -13.00% | 1518.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩381,236 | ₩406,013 | ₩373,517 | ₩398,482 | +4.52% | 518.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩380,445 | ₩390,254 | ₩336,854 | ₩367,835 | -3.31% | 600.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩374,482 | ₩426,944 | ₩365,825 | ₩370,529 | -1.06% | 637.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩411,346 | ₩433,161 | ₩344,707 | ₩373,745 | -9.14% | 954.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩365,222 | ₩365,222 | ₩311,300 | ₩349,102 | -4.41% | 652.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩370,676 | ₩394,046 | ₩356,861 | ₩363,494 | -1.94% | 505.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩359,702 | ₩384,988 | ₩343,983 | ₩365,825 | +1.70% | 491.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩338,596 | ₩359,809 | ₩304,694 | ₩357,558 | +5.60% | 499.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩326,643 | ₩347,467 | ₩321,605 | ₩337,283 | +3.26% | 302.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩323,642 | ₩348,419 | ₩311,072 | ₩326,576 | +0.91% | 576.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩291,990 | ₩333,665 | ₩276,044 | ₩323,561 | +10.81% | 429.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩286,188 | ₩305,310 | ₩264,038 | ₩293,893 | +2.69% | 349.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩273,766 | ₩315,923 | ₩273,364 | ₩286,711 | +4.73% | 644.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩260,835 | ₩274,704 | ₩251,937 | ₩263,381 | +0.98% | 481.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩245,733 | ₩283,937 | ₩242,302 | ₩252,647 | +2.81% | 471.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩297,873 | ₩320,533 | ₩246,028 | ₩250,972 | -15.75% | 664.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,505 | ₩326,697 | ₩292,124 | ₩304,520 | +1.00% | 518.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩288,989 | ₩306,342 | ₩284,513 | ₩303,327 | +4.96% | 392만 |
|---|
| 2026.02.09–2026.02.13 | ₩292,741 | ₩314,932 | ₩282,865 | ₩290,114 | -0.90% | 743.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩247,904 | ₩295,367 | ₩246,564 | ₩289,069 | +16.61% | 1223.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩194,303 | ₩254,899 | ₩186,598 | ₩247,448 | +27.35% | 991.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩178,223 | ₩202,008 | ₩177,955 | ₩195,630 | +9.77% | 358.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩164,648 | ₩186,785 | ₩163,764 | ₩183,422 | +11.40% | 508.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩191,422 | ₩195,991 | ₩148,983 | ₩167,690 | -12.40% | 1461.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩184,266 | ₩192,145 | ₩177,084 | ₩188,688 | +2.40% | 248.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩186,986 | ₩187,549 | ₩180,233 | ₩184,454 | -1.35% | 207.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩190,765 | ₩195,308 | ₩168,039 | ₩182,457 | -4.36% | 774만 |
|---|
| 2025.12.08–2025.12.12 | ₩222,269 | ₩223,462 | ₩185,780 | ₩187,442 | -15.67% | 726.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩212,755 | ₩222,296 | ₩196,983 | ₩218,249 | +2.58% | 538.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩193,271 | ₩218,102 | ₩193,271 | ₩217,257 | +12.41% | 309.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,142 | ₩206,711 | ₩165,747 | ₩191,676 | +7.60% | 704.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩215,221 | ₩219,844 | ₩160,816 | ₩176,909 | -17.80% | 673.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩207,355 | ₩211,710 | ₩189,707 | ₩209,566 | +1.07% | 501만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,423 | ₩223,703 | ₩198,698 | ₩205,304 | -6.01% | 647.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩209,646 | ₩219,602 | ₩188,970 | ₩216,105 | +3.08% | 413.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩199,877 | ₩220,956 | ₩191,623 | ₩206,082 | +3.10% | 407.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩201,325 | ₩210,410 | ₩194,182 | ₩194,611 | -3.33% | 109.1만 |
|---|