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 | ₩246,028 | ₩248,574 | ₩240,467 | ₩243,294 | -1.11% | 71.5만 |
| 2026.10.08 | ₩248,788 | ₩250,972 | ₩236,701 | ₩243,736 | -2.03% | 133.3만 |
| 2026.10.07 | ₩248,038 | ₩254,162 | ₩242,785 | ₩253,853 | +2.34% | 134.1만 |
| 2026.10.06 | ₩251,924 | ₩260,259 | ₩247,368 | ₩254,483 | +1.02% | 170.9만 |
| 2026.10.05 | ₩240,493 | ₩249,351 | ₩236,527 | ₩245,103 | +1.92% | 132.1만 |
| 2026.10.02 | ₩245,224 | ₩245,894 | ₩236,514 | ₩238,792 | -2.62% | 126.8만 |
| 2026.10.01 | ₩251,455 | ₩254,832 | ₩242,745 | ₩253,545 | +0.83% | 119.9만 |
| 2026.09.30 | ₩248,761 | ₩251,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,852 |
| +0.84% |
| 133.8만 |
| 2026.09.29 | ₩239,234 | ₩250,276 | ₩237,693 | ₩246,188 | +2.91% | 184만 |
|---|
| 2026.09.28 | ₩261,438 | ₩266,959 | ₩231,917 | ₩234,557 | -10.28% | 313만 |
|---|
| 2026.09.25 | ₩265,753 | ₩270,671 | ₩261,666 | ₩265,418 | -0.13% | 132.1만 |
|---|
| 2026.09.24 | ₩254,188 | ₩264,895 | ₩249,351 | ₩263,917 | +3.83% | 99.9만 |
|---|
| 2026.09.23 | ₩260,419 | ₩264,909 | ₩253,331 | ₩258,771 | -0.63% | 108.1만 |
|---|
| 2026.09.22 | ₩264,976 | ₩272,332 | ₩258,383 | ₩262,590 | -0.90% | 164.2만 |
|---|
| 2026.09.21 | ₩257,525 | ₩269,639 | ₩256,721 | ₩264,815 | +2.83% | 177.9만 |
|---|
| 2026.09.18 | ₩249,713 | ₩255,676 | ₩248,132 | ₩252,889 | +1.27% | 134만 |
|---|
| 2026.09.17 | ₩252,647 | ₩258,115 | ₩247,555 | ₩247,716 | -1.95% | 97.2만 |
|---|
| 2026.09.16 | ₩243,401 | ₩247,153 | ₩238,550 | ₩242,785 | -0.25% | 84.3만 |
|---|
| 2026.09.15 | ₩246,564 | ₩246,604 | ₩237,398 | ₩239,689 | -2.79% | 90만 |
|---|
| 2026.09.14 | ₩237,143 | ₩245,813 | ₩232,493 | ₩244,125 | +2.94% | 151.3만 |
|---|
| 2026.09.11 | ₩244,031 | ₩258,356 | ₩242,530 | ₩253,666 | +3.95% | 104.6만 |
|---|
| 2026.09.10 | ₩244,152 | ₩247,890 | ₩238,885 | ₩240,212 | -1.61% | 100.3만 |
|---|
| 2026.09.09 | ₩256,533 | ₩262,269 | ₩248,668 | ₩249,204 | -2.86% | 95.3만 |
|---|
| 2026.09.08 | ₩260,821 | ₩265,538 | ₩257,565 | ₩257,753 | -1.18% | 148만 |
|---|
| 2026.09.04 | ₩249,378 | ₩261,304 | ₩249,378 | ₩260,848 | +4.60% | 127.9만 |
|---|
| 2026.09.03 | ₩239,676 | ₩250,289 | ₩236,366 | ₩250,088 | +4.34% | 120.9만 |
|---|
| 2026.09.02 | ₩238,497 | ₩241,431 | ₩234,932 | ₩240,547 | +0.86% | 101만 |
|---|
| 2026.09.01 | ₩238,631 | ₩243,656 | ₩231,609 | ₩242,423 | +1.59% | 120.8만 |
|---|
| 2026.08.31 | ₩238,189 | ₩240,882 | ₩234,731 | ₩239,100 | +0.38% | 123.1만 |
|---|
| 2026.08.28 | ₩249,391 | ₩252,446 | ₩234,932 | ₩238,028 | -4.56% | 145.3만 |
|---|
| 2026.08.27 | ₩260,594 | ₩265,069 | ₩248,132 | ₩249,659 | -4.20% | 130.5만 |
|---|
| 2026.08.26 | ₩253,478 | ₩258,249 | ₩247,234 | ₩250,986 | -0.98% | 170만 |
|---|
| 2026.08.25 | ₩258,718 | ₩263,528 | ₩250,745 | ₩251,937 | -2.62% | 96.5만 |
|---|
| 2026.08.24 | ₩260,527 | ₩262,242 | ₩246,430 | ₩252,420 | -3.11% | 143.6만 |
|---|
| 2026.08.21 | ₩274,704 | ₩276,044 | ₩258,852 | ₩264,895 | -3.57% | 201.7만 |
|---|
| 2026.08.20 | ₩257,324 | ₩262,604 | ₩251,964 | ₩255,595 | -0.67% | 100.1만 |
|---|
| 2026.08.19 | ₩268,661 | ₩270,764 | ₩251,964 | ₩261,492 | -2.67% | 131.6만 |
|---|
| 2026.08.18 | ₩282,731 | ₩282,731 | ₩266,155 | ₩268,888 | -4.90% | 147.9만 |
|---|
| 2026.08.17 | ₩282,074 | ₩294,778 | ₩282,074 | ₩290,449 | +2.97% | 163.1만 |
|---|
| 2026.08.14 | ₩270,336 | ₩281,123 | ₩268,781 | ₩280,734 | +3.85% | 78.6만 |
|---|
| 2026.08.13 | ₩268,473 | ₩276,553 | ₩263,676 | ₩272,707 | +1.58% | 105만 |
|---|
| 2026.08.12 | ₩280,305 | ₩284,004 | ₩267,334 | ₩267,374 | -4.61% | 124.9만 |
|---|
| 2026.08.11 | ₩261,076 | ₩273,793 | ₩259,294 | ₩265,753 | +1.79% | 114.4만 |
|---|
| 2026.08.10 | ₩265,177 | ₩270,295 | ₩255,408 | ₩255,957 | -3.48% | 73만 |
|---|
| 2026.08.07 | ₩261,853 | ₩264,935 | ₩253,934 | ₩262,108 | +0.10% | 118.2만 |
|---|
| 2026.08.06 | ₩256,319 | ₩269,009 | ₩255,877 | ₩257,981 | +0.65% | 92만 |
|---|
| 2026.08.05 | ₩264,507 | ₩278,389 | ₩260,674 | ₩260,781 | -1.41% | 101.7만 |
|---|
| 2026.08.04 | ₩275,522 | ₩278,724 | ₩260,379 | ₩270,295 | -1.90% | 141.6만 |
|---|
| 2026.08.03 | ₩261,156 | ₩275,468 | ₩257,096 | ₩262,537 | +0.53% | 196만 |
|---|
| 2026.07.31 | ₩269,237 | ₩278,001 | ₩261,813 | ₩269,424 | +0.07% | 250.7만 |
|---|
| 2026.07.30 | ₩259,012 | ₩262,631 | ₩228,085 | ₩259,843 | +0.32% | 516.9만 |
|---|
| 2026.07.29 | ₩273,163 | ₩274,878 | ₩236,674 | ₩238,577 | -12.66% | 475.7만 |
|---|
| 2026.07.28 | ₩296,895 | ₩297,712 | ₩277,666 | ₩278,805 | -6.09% | 172.8만 |
|---|
| 2026.07.27 | ₩329,779 | ₩330,784 | ₩299,454 | ₩308,741 | -6.38% | 111.7만 |
|---|
| 2026.07.24 | ₩334,992 | ₩339,521 | ₩322,663 | ₩324,003 | -3.28% | 85.5만 |
|---|
| 2026.07.23 | ₩331,481 | ₩342,777 | ₩329,390 | ₩334,496 | +0.91% | 73.6만 |
|---|
| 2026.07.22 | ₩325,223 | ₩336,318 | ₩322,275 | ₩334,523 | +2.86% | 98.1만 |
|---|
| 2026.07.21 | ₩315,896 | ₩332,580 | ₩314,395 | ₩331,106 | +4.81% | 126.1만 |
|---|
| 2026.07.20 | ₩311,380 | ₩320,774 | ₩303,608 | ₩305,364 | -1.93% | 80.4만 |
|---|
| 2026.07.17 | ₩289,525 | ₩312,546 | ₩282,758 | ₩307,320 | +6.15% | 121.8만 |
|---|
| 2026.07.16 | ₩301,545 | ₩310,215 | ₩295,568 | ₩303,153 | +0.53% | 92.9만 |
|---|
| 2026.07.15 | ₩308,928 | ₩311,514 | ₩297,498 | ₩310,831 | +0.62% | 137.7만 |
|---|
| 2026.07.14 | ₩318,375 | ₩331,655 | ₩305,216 | ₩307,628 | -3.38% | 136.7만 |
|---|
| 2026.07.13 | ₩328,680 | ₩328,693 | ₩313,337 | ₩313,940 | -4.48% | 101.2만 |
|---|
| 2026.07.10 | ₩320,640 | ₩331,936 | ₩314,905 | ₩329,524 | +2.77% | 92.4만 |
|---|
| 2026.07.09 | ₩324,191 | ₩334,255 | ₩322,838 | ₩326,295 | +0.65% | 135.3만 |
|---|
| 2026.07.08 | ₩305,525 | ₩316,406 | ₩296,533 | ₩315,736 | +3.34% | 169.1만 |
|---|
| 2026.07.07 | ₩304,292 | ₩310,456 | ₩289,150 | ₩308,754 | +1.47% | 176.9만 |
|---|
| 2026.07.06 | ₩322,489 | ₩326,348 | ₩310,014 | ₩315,159 | -2.27% | 116.4만 |
|---|
| 2026.07.02 | ₩330,315 | ₩338,663 | ₩301,759 | ₩309,504 | -6.30% | 178.8만 |
|---|
| 2026.07.01 | ₩342,992 | ₩347,749 | ₩327,353 | ₩327,621 | -4.48% | 156.6만 |
|---|
| 2026.06.30 | ₩346,703 | ₩359,166 | ₩343,487 | ₩357,812 | +3.20% | 140.3만 |
|---|
| 2026.06.29 | ₩330,047 | ₩346,141 | ₩326,965 | ₩343,501 | +4.08% | 155.1만 |
|---|
| 2026.06.26 | ₩368,706 | ₩372,526 | ₩337,739 | ₩343,032 | -6.96% | 942.2만 |
|---|
| 2026.06.25 | ₩383,929 | ₩392,478 | ₩371,722 | ₩380,123 | -0.99% | 161.5만 |
|---|
| 2026.06.24 | ₩371,896 | ₩386,663 | ₩365,048 | ₩370,784 | -0.30% | 127.1만 |
|---|
| 2026.06.23 | ₩375,755 | ₩387,266 | ₩361,805 | ₩371,802 | -1.05% | 152.3만 |
|---|
| 2026.06.22 | ₩394,301 | ₩396,713 | ₩380,847 | ₩396,083 | +0.45% | 135.1만 |
|---|
| 2026.06.18 | ₩391,031 | ₩406,013 | ₩381,142 | ₩398,482 | +1.91% | 170.1만 |
|---|
| 2026.06.17 | ₩386,194 | ₩395,091 | ₩376,103 | ₩380,405 | -1.50% | 129.8만 |
|---|
| 2026.06.16 | ₩386,984 | ₩399,889 | ₩379,574 | ₩381,866 | -1.32% | 106.5만 |
|---|
| 2026.06.15 | ₩381,236 | ₩390,951 | ₩373,517 | ₩382,871 | +0.43% | 112.6만 |
|---|
| 2026.06.12 | ₩366,911 | ₩370,958 | ₩355,789 | ₩367,835 | +0.25% | 124만 |
|---|
| 2026.06.11 | ₩360,961 | ₩366,308 | ₩342,697 | ₩363,829 | +0.79% | 123.6만 |
|---|
| 2026.06.10 | ₩367,179 | ₩370,623 | ₩336,854 | ₩345,953 | -5.78% | 134.7만 |
|---|
| 2026.06.09 | ₩376,184 | ₩390,254 | ₩349,745 | ₩372,767 | -0.91% | 122.9만 |
|---|
| 2026.06.08 | ₩380,445 | ₩381,906 | ₩363,976 | ₩368,814 | -3.06% | 95.6만 |
|---|
| 2026.06.05 | ₩386,864 | ₩391,219 | ₩365,825 | ₩370,529 | -4.22% | 118.2만 |
|---|
| 2026.06.04 | ₩385,149 | ₩408,451 | ₩378,087 | ₩403,627 | +4.80% | 106.2만 |
|---|
| 2026.06.03 | ₩411,426 | ₩426,944 | ₩398,669 | ₩404,726 | -1.63% | 135만 |
|---|
| 2026.06.02 | ₩395,105 | ₩411,936 | ₩389,477 | ₩411,239 | +4.08% | 105.1만 |
|---|
| 2026.06.01 | ₩374,482 | ₩398,723 | ₩365,825 | ₩386,623 | +3.24% | 173.2만 |
|---|
| 2026.05.29 | ₩362,891 | ₩378,971 | ₩359,152 | ₩373,745 | +2.99% | 163.6만 |
|---|
| 2026.05.28 | ₩378,020 | ₩378,046 | ₩344,707 | ₩362,743 | -4.04% | 163.2만 |
|---|
| 2026.05.27 | ₩404,150 | ₩421,168 | ₩357,785 | ₩375,112 | -7.19% | 264.9만 |
|---|
| 2026.05.26 | ₩411,346 | ₩433,161 | ₩394,368 | ₩396,485 | -3.61% | 362.7만 |
|---|
| 2026.05.22 | ₩352,425 | ₩359,125 | ₩337,176 | ₩349,102 | -0.94% | 134.6만 |
|---|
| 2026.05.21 | ₩359,125 | ₩359,125 | ₩334,188 | ₩335,152 | -6.68% | 112.2만 |
|---|
| 2026.05.20 | ₩337,725 | ₩348,204 | ₩328,586 | ₩344,827 | +2.10% | 88.2만 |
|---|
| 2026.05.19 | ₩318,710 | ₩328,707 | ₩311,300 | ₩327,621 | +2.80% | 168.3만 |
|---|
| 2026.05.18 | ₩365,222 | ₩365,222 | ₩325,384 | ₩331,159 | -9.33% | 149.5만 |
|---|
| 2026.05.15 | ₩378,073 | ₩380,338 | ₩356,861 | ₩363,494 | -3.86% | 121.4만 |
|---|
| 2026.05.14 | ₩376,559 | ₩394,046 | ₩372,526 | ₩391,500 | +3.97% | 104.4만 |
|---|
| 2026.05.13 | ₩375,594 | ₩384,787 | ₩361,805 | ₩374,134 | -0.39% | 79.6만 |
|---|
| 2026.05.12 | ₩374,924 | ₩376,036 | ₩358,670 | ₩370,207 | -1.26% | 109.8만 |
|---|
| 2026.05.11 | ₩370,676 | ₩384,546 | ₩365,825 | ₩381,638 | +2.96% | 90.7만 |
|---|
| 2026.05.08 | ₩371,789 | ₩377,886 | ₩365,075 | ₩365,825 | -1.60% | 76.5만 |
|---|
| 2026.05.07 | ₩384,988 | ₩384,988 | ₩360,037 | ₩361,336 | -6.14% | 131.3만 |
|---|
| 2026.05.06 | ₩369,846 | ₩375,206 | ₩350,589 | ₩367,460 | -0.64% | 100.3만 |
|---|
| 2026.05.05 | ₩353,846 | ₩370,717 | ₩353,725 | ₩363,949 | +2.86% | 100.2만 |
|---|
| 2026.05.04 | ₩359,702 | ₩365,303 | ₩343,983 | ₩348,084 | -3.23% | 83.3만 |
|---|
| 2026.05.01 | ₩345,256 | ₩359,809 | ₩344,399 | ₩357,558 | +3.56% | 103만 |
|---|
| 2026.04.30 | ₩319,983 | ₩342,643 | ₩317,705 | ₩341,209 | +6.63% | 109.2만 |
|---|
| 2026.04.29 | ₩322,221 | ₩328,707 | ₩307,977 | ₩312,747 | -2.94% | 92.6만 |
|---|
| 2026.04.28 | ₩324,137 | ₩327,085 | ₩304,694 | ₩317,665 | -2.00% | 97.7만 |
|---|
| 2026.04.27 | ₩338,596 | ₩340,365 | ₩322,838 | ₩328,238 | -3.06% | 97.5만 |
|---|
| 2026.04.24 | ₩341,035 | ₩345,189 | ₩335,300 | ₩337,283 | -1.10% | 51.1만 |
|---|
| 2026.04.23 | ₩341,129 | ₩347,467 | ₩332,633 | ₩335,769 | -1.57% | 64.4만 |
|---|
| 2026.04.22 | ₩337,698 | ₩344,117 | ₩329,645 | ₩339,226 | +0.45% | 52만 |
|---|
| 2026.04.21 | ₩339,708 | ₩344,894 | ₩327,849 | ₩331,642 | -2.37% | 68.7만 |
|---|
| 2026.04.20 | ₩326,643 | ₩337,430 | ₩321,605 | ₩337,015 | +3.18% | 65.9만 |
|---|
| 2026.04.17 | ₩329,189 | ₩332,740 | ₩316,258 | ₩326,576 | -0.79% | 95.8만 |
|---|
| 2026.04.16 | ₩318,563 | ₩324,633 | ₩311,072 | ₩315,240 | -1.04% | 79.3만 |
|---|
| 2026.04.15 | ₩336,251 | ₩338,020 | ₩311,166 | ₩319,112 | -5.10% | 121.9만 |
|---|
| 2026.04.14 | ₩348,419 | ₩348,419 | ₩324,285 | ₩339,909 | -2.44% | 106.5만 |
|---|
| 2026.04.13 | ₩323,642 | ₩346,891 | ₩321,833 | ₩344,372 | +6.41% | 172.7만 |
|---|
| 2026.04.10 | ₩327,152 | ₩328,305 | ₩315,360 | ₩323,561 | -1.10% | 65.2만 |
|---|
| 2026.04.09 | ₩313,672 | ₩333,665 | ₩313,672 | ₩323,642 | +3.18% | 90.5만 |
|---|
| 2026.04.08 | ₩306,865 | ₩328,117 | ₩304,238 | ₩314,690 | +2.55% | 107.3만 |
|---|
| 2026.04.07 | ₩283,977 | ₩288,975 | ₩276,674 | ₩286,764 | +0.98% | 68.9만 |
|---|
| 2026.04.06 | ₩291,990 | ₩296,131 | ₩276,044 | ₩287,944 | -1.39% | 97.9만 |
|---|
| 2026.04.02 | ₩285,893 | ₩299,896 | ₩281,753 | ₩293,893 | +2.80% | 58.7만 |
|---|
| 2026.04.01 | ₩297,860 | ₩305,310 | ₩295,702 | ₩298,784 | +0.31% | 96.3만 |
|---|
| 2026.03.31 | ₩278,470 | ₩292,848 | ₩272,118 | ₩290,396 | +4.28% | 84.9만 |
|---|
| 2026.03.30 | ₩286,188 | ₩286,764 | ₩264,038 | ₩270,925 | -5.33% | 109.9만 |
|---|
| 2026.03.27 | ₩287,072 | ₩294,804 | ₩279,166 | ₩286,711 | -0.13% | 115만 |
|---|
| 2026.03.26 | ₩304,734 | ₩304,734 | ₩285,438 | ₩289,190 | -5.10% | 75.6만 |
|---|
| 2026.03.25 | ₩304,185 | ₩315,923 | ₩301,505 | ₩312,077 | +2.59% | 129.9만 |
|---|
| 2026.03.24 | ₩280,734 | ₩313,551 | ₩280,734 | ₩306,302 | +9.11% | 202.6만 |
|---|
| 2026.03.23 | ₩273,766 | ₩292,513 | ₩273,364 | ₩283,374 | +3.51% | 121.1만 |
|---|
| 2026.03.20 | ₩268,151 | ₩274,704 | ₩251,937 | ₩263,381 | -1.78% | 150.9만 |
|---|
| 2026.03.19 | ₩262,644 | ₩273,391 | ₩259,026 | ₩269,170 | +2.48% | 68.5만 |
|---|
| 2026.03.18 | ₩264,038 | ₩272,734 | ₩262,657 | ₩268,567 | +1.72% | 94.4만 |
|---|
| 2026.03.17 | ₩266,088 | ₩272,520 | ₩262,296 | ₩262,765 | -1.25% | 72.8만 |
|---|
| 2026.03.16 | ₩260,835 | ₩269,826 | ₩257,686 | ₩265,257 | +1.70% | 94.8만 |
|---|
| 2026.03.13 | ₩260,151 | ₩263,917 | ₩251,468 | ₩252,647 | -2.88% | 50.7만 |
|---|
| 2026.03.12 | ₩260,192 | ₩265,726 | ₩250,088 | ₩257,190 | -1.15% | 97.6만 |
|---|
| 2026.03.11 | ₩268,205 | ₩274,972 | ₩265,337 | ₩268,848 | +0.24% | 65.7만 |
|---|
| 2026.03.10 | ₩270,952 | ₩283,937 | ₩269,344 | ₩269,706 | -0.46% | 112.5만 |
|---|
| 2026.03.09 | ₩245,733 | ₩270,148 | ₩242,302 | ₩269,438 | +9.65% | 145.2만 |
|---|
| 2026.03.06 | ₩261,505 | ₩265,579 | ₩246,028 | ₩250,972 | -4.03% | 156.8만 |
|---|
| 2026.03.05 | ₩276,165 | ₩278,711 | ₩266,128 | ₩274,396 | -0.64% | 115.9만 |
|---|
| 2026.03.04 | ₩290,999 | ₩295,139 | ₩270,751 | ₩281,310 | -3.33% | 122.1만 |
|---|
| 2026.03.03 | ₩302,376 | ₩303,649 | ₩281,980 | ₩284,513 | -5.91% | 167.9만 |
|---|
| 2026.03.02 | ₩297,873 | ₩320,533 | ₩293,665 | ₩319,595 | +7.29% | 102.2만 |
|---|
| 2026.02.27 | ₩298,865 | ₩308,111 | ₩295,072 | ₩304,520 | +1.89% | 95.1만 |
|---|
| 2026.02.26 | ₩308,459 | ₩308,875 | ₩292,124 | ₩306,731 | -0.56% | 104.8만 |
|---|
| 2026.02.25 | ₩321,605 | ₩326,697 | ₩306,463 | ₩308,459 | -4.09% | 91.7만 |
|---|
| 2026.02.24 | ₩295,488 | ₩318,241 | ₩293,531 | ₩317,183 | +7.34% | 130.4만 |
|---|
| 2026.02.23 | ₩301,505 | ₩306,704 | ₩293,263 | ₩298,154 | -1.11% | 96.1만 |
|---|
| 2026.02.20 | ₩294,469 | ₩306,342 | ₩290,208 | ₩303,327 | +3.01% | 90.8만 |
|---|
| 2026.02.19 | ₩289,109 | ₩295,595 | ₩284,513 | ₩292,848 | +1.29% | 99.7만 |
|---|
| 2026.02.18 | ₩297,484 | ₩302,027 | ₩289,552 | ₩291,495 | -2.01% | 99.6만 |
|---|
| 2026.02.17 | ₩288,989 | ₩299,146 | ₩287,407 | ₩290,570 | +0.55% | 101.9만 |
|---|
| 2026.02.13 | ₩289,967 | ₩299,052 | ₩282,865 | ₩290,114 | +0.05% | 126.5만 |
|---|
| 2026.02.12 | ₩299,910 | ₩309,705 | ₩288,171 | ₩288,707 | -3.74% | 161만 |
|---|
| 2026.02.11 | ₩304,533 | ₩314,932 | ₩286,081 | ₩294,134 | -3.41% | 215.4만 |
|---|
| 2026.02.10 | ₩292,674 | ₩298,958 | ₩286,764 | ₩294,483 | +0.62% | 89.3만 |
|---|
| 2026.02.09 | ₩292,741 | ₩301,102 | ₩285,880 | ₩293,639 | +0.31% | 151.7만 |
|---|
| 2026.02.06 | ₩281,404 | ₩295,367 | ₩278,724 | ₩289,069 | +2.72% | 227.9만 |
|---|
| 2026.02.05 | ₩266,825 | ₩278,724 | ₩258,624 | ₩275,133 | +3.11% | 218.3만 |
|---|
| 2026.02.04 | ₩269,344 | ₩271,944 | ₩256,962 | ₩267,374 | -0.73% | 236.2만 |
|---|
| 2026.02.03 | ₩266,664 | ₩275,696 | ₩254,899 | ₩267,307 | +0.24% | 259.4만 |
|---|
| 2026.02.02 | ₩247,904 | ₩267,388 | ₩246,564 | ₩262,738 | +5.98% | 282.2만 |
|---|
| 2026.01.30 | ₩241,070 | ₩254,899 | ₩236,808 | ₩247,448 | +2.65% | 294.5만 |
|---|
| 2026.01.29 | ₩227,803 | ₩245,023 | ₩224,963 | ₩236,808 | +3.95% | 400.2만 |
|---|
| 2026.01.28 | ₩196,608 | ₩197,626 | ₩186,598 | ₩196,849 | +0.12% | 128.7만 |
|---|
| 2026.01.27 | ₩200,413 | ₩205,907 | ₩196,568 | ₩196,849 | -1.78% | 89.7만 |
|---|
| 2026.01.26 | ₩194,303 | ₩199,114 | ₩192,454 | ₩198,980 | +2.41% | 78.3만 |
|---|
| 2026.01.23 | ₩197,358 | ₩198,310 | ₩190,578 | ₩195,630 | -0.88% | 61.8만 |
|---|
| 2026.01.22 | ₩196,648 | ₩202,008 | ₩191,690 | ₩197,680 | +0.52% | 124.7만 |
|---|
| 2026.01.21 | ₩184,521 | ₩192,963 | ₩182,109 | ₩192,534 | +4.34% | 105.1만 |
|---|
| 2026.01.20 | ₩178,223 | ₩184,079 | ₩177,955 | ₩182,725 | +2.53% | 67.1만 |
|---|
| 2026.01.16 | ₩177,955 | ₩186,785 | ₩176,923 | ₩183,422 | +3.07% | 126.9만 |
|---|
| 2026.01.15 | ₩171,322 | ₩178,893 | ₩170,491 | ₩176,695 | +3.14% | 97.4만 |
|---|
| 2026.01.14 | ₩170,236 | ₩170,531 | ₩163,764 | ₩167,570 | -1.57% | 66.9만 |
|---|
| 2026.01.13 | ₩170,491 | ₩173,787 | ₩165,774 | ₩170,276 | -0.13% | 111.4만 |
|---|
| 2026.01.12 | ₩164,648 | ₩174,136 | ₩164,648 | ₩170,491 | +3.55% | 106.3만 |
|---|
| 2026.01.09 | ₩160,802 | ₩171,134 | ₩159,878 | ₩167,690 | +4.28% | 241.5만 |
|---|
| 2026.01.08 | ₩159,181 | ₩165,814 | ₩154,437 | ₩160,802 | +1.02% | 288만 |
|---|
| 2026.01.07 | ₩173,010 | ₩173,358 | ₩158,846 | ₩160,374 | -7.30% | 299.1만 |
|---|
| 2026.01.06 | ₩174,162 | ₩176,655 | ₩148,983 | ₩174,162 | 0.00% | 559.4만 |
|---|
| 2026.01.05 | ₩191,422 | ₩195,991 | ₩187,321 | ₩188,192 | -1.69% | 73.8만 |
|---|
| 2026.01.02 | ₩182,551 | ₩192,145 | ₩181,894 | ₩188,688 | +3.36% | 78.4만 |
|---|
| 2025.12.31 | ₩182,229 | ₩183,087 | ₩177,084 | ₩178,906 | -1.82% | 52.2만 |
|---|
| 2025.12.30 | ₩183,449 | ₩183,449 | ₩179,455 | ₩181,104 | -1.28% | 62.1만 |
|---|
| 2025.12.29 | ₩184,266 | ₩184,950 | ₩180,608 | ₩182,497 | -0.96% | 56.2만 |
|---|
| 2025.12.26 | ₩185,110 | ₩185,981 | ₩182,752 | ₩184,454 | -0.35% | 33.1만 |
|---|
| 2025.12.24 | ₩182,899 | ₩186,008 | ₩182,109 | ₩184,373 | +0.81% | 27.2만 |
|---|
| 2025.12.23 | ₩182,243 | ₩187,549 | ₩180,903 | ₩184,440 | +1.21% | 62만 |
|---|
| 2025.12.22 | ₩186,986 | ₩187,120 | ₩180,233 | ₩183,623 | -1.80% | 85.4만 |
|---|
| 2025.12.19 | ₩181,077 | ₩186,826 | ₩177,713 | ₩182,457 | +0.76% | 146.8만 |
|---|
| 2025.12.18 | ₩178,732 | ₩183,489 | ₩175,851 | ₩179,455 | +0.40% | 126.9만 |
|---|
| 2025.12.17 | ₩184,414 | ₩187,522 | ₩168,039 | ₩172,045 | -6.71% | 259.4만 |
|---|
| 2025.12.16 | ₩188,943 | ₩190,336 | ₩184,923 | ₩185,713 | -1.71% | 116.1만 |
|---|
| 2025.12.15 | ₩190,765 | ₩195,308 | ₩183,489 | ₩190,645 | -0.06% | 124.7만 |
|---|
| 2025.12.12 | ₩219,401 | ₩219,669 | ₩185,780 | ₩187,442 | -14.57% | 222.7만 |
|---|
| 2025.12.11 | ₩215,998 | ₩222,216 | ₩207,368 | ₩221,358 | +2.48% | 104.2만 |
|---|
| 2025.12.10 | ₩205,197 | ₩220,701 | ₩198,363 | ₩217,968 | +6.22% | 125.2만 |
|---|
| 2025.12.09 | ₩205,010 | ₩209,847 | ₩202,410 | ₩204,956 | -0.03% | 109.7만 |
|---|
| 2025.12.08 | ₩222,269 | ₩223,462 | ₩204,125 | ₩206,216 | -7.22% | 164.7만 |
|---|
| 2025.12.05 | ₩212,889 | ₩222,296 | ₩209,392 | ₩218,249 | +2.52% | 98.1만 |
|---|
| 2025.12.04 | ₩210,142 | ₩219,361 | ₩206,685 | ₩214,283 | +1.97% | 105.5만 |
|---|
| 2025.12.03 | ₩214,216 | ₩214,216 | ₩196,983 | ₩211,000 | -1.50% | 136.3만 |
|---|
| 2025.12.02 | ₩215,877 | ₩217,244 | ₩211,536 | ₩215,006 | -0.40% | 90.3만 |
|---|
| 2025.12.01 | ₩212,755 | ₩217,874 | ₩206,792 | ₩212,608 | -0.07% | 108만 |
|---|
| 2025.11.28 | ₩215,033 | ₩218,102 | ₩210,075 | ₩217,257 | +1.03% | 29.8만 |
|---|
| 2025.11.26 | ₩210,383 | ₩214,819 | ₩208,212 | ₩213,023 | +1.25% | 63.1만 |
|---|
| 2025.11.25 | ₩201,432 | ₩209,392 | ₩196,407 | ₩208,762 | +3.64% | 59.7만 |
|---|
| 2025.11.24 | ₩193,271 | ₩209,351 | ₩193,271 | ₩203,214 | +5.14% | 156.7만 |
|---|
| 2025.11.21 | ₩187,388 | ₩191,931 | ₩178,893 | ₩191,676 | +2.29% | 130.5만 |
|---|
| 2025.11.20 | ₩196,219 | ₩206,711 | ₩183,382 | ₩186,276 | -5.07% | 152.9만 |
|---|
| 2025.11.19 | ₩179,898 | ₩196,970 | ₩177,861 | ₩189,626 | +5.41% | 153.9만 |
|---|
| 2025.11.18 | ₩167,422 | ₩177,606 | ₩165,747 | ₩174,966 | +4.51% | 138.5만 |
|---|
| 2025.11.17 | ₩178,142 | ₩183,918 | ₩171,174 | ₩172,179 | -3.35% | 128.9만 |
|---|
| 2025.11.14 | ₩163,858 | ₩180,728 | ₩160,816 | ₩176,909 | +7.97% | 183.2만 |
|---|
| 2025.11.13 | ₩193,727 | ₩196,407 | ₩168,039 | ₩172,501 | -10.96% | 265만 |
|---|
| 2025.11.12 | ₩205,103 | ₩210,691 | ₩196,688 | ₩197,519 | -3.70% | 77.3만 |
|---|
| 2025.11.11 | ₩213,840 | ₩215,033 | ₩202,490 | ₩203,281 | -4.94% | 65.5만 |
|---|
| 2025.11.10 | ₩215,221 | ₩219,844 | ₩211,750 | ₩214,055 | -0.54% | 82.5만 |
|---|
| 2025.11.07 | ₩194,330 | ₩210,423 | ₩189,707 | ₩209,566 | +7.84% | 121.3만 |
|---|
| 2025.11.06 | ₩206,524 | ₩207,154 | ₩199,248 | ₩199,784 | -3.26% | 74.7만 |
|---|
| 2025.11.05 | ₩195,522 | ₩208,561 | ₩195,522 | ₩202,624 | +3.63% | 84.5만 |
|---|
| 2025.11.04 | ₩197,037 | ₩201,740 | ₩193,646 | ₩195,831 | -0.61% | 108.8만 |
|---|
| 2025.11.03 | ₩207,355 | ₩211,710 | ₩204,353 | ₩204,929 | -1.17% | 111.7만 |
|---|
| 2025.10.31 | ₩207,033 | ₩210,316 | ₩199,623 | ₩205,304 | -0.83% | 105.3만 |
|---|
| 2025.10.30 | ₩203,201 | ₩216,145 | ₩201,740 | ₩205,291 | +1.03% | 97.3만 |
|---|
| 2025.10.29 | ₩201,526 | ₩223,703 | ₩198,698 | ₩208,051 | +3.24% | 242.9만 |
|---|
| 2025.10.28 | ₩218,758 | ₩219,870 | ₩207,958 | ₩217,110 | -0.75% | 137.5만 |
|---|
| 2025.10.27 | ₩218,423 | ₩219,736 | ₩215,435 | ₩218,450 | +0.01% | 64.1만 |
|---|
| 2025.10.24 | ₩210,571 | ₩219,602 | ₩209,378 | ₩216,105 | +2.63% | 76.6만 |
|---|
| 2025.10.23 | ₩202,825 | ₩207,221 | ₩200,413 | ₩204,219 | +0.69% | 71만 |
|---|
| 2025.10.22 | ₩216,025 | ₩216,842 | ₩188,970 | ₩198,725 | -8.01% | 130.9만 |
|---|
| 2025.10.21 | ₩211,723 | ₩211,723 | ₩204,393 | ₩209,995 | -0.82% | 60.5만 |
|---|
| 2025.10.20 | ₩209,646 | ₩213,773 | ₩206,765 | ₩211,361 | +0.82% | 74.3만 |
|---|
| 2025.10.17 | ₩209,070 | ₩213,010 | ₩202,035 | ₩206,082 | -1.43% | 92.4만 |
|---|
| 2025.10.16 | ₩217,767 | ₩220,956 | ₩212,474 | ₩214,979 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩208,735 | ₩217,713 | ₩208,038 | ₩217,177 | +4.04% | 102.5만 |
|---|
| 2025.10.14 | ₩195,844 | ₩206,309 | ₩191,623 | ₩205,894 | +5.13% | 60.1만 |
|---|
| 2025.10.13 | ₩199,877 | ₩202,611 | ₩198,377 | ₩200,534 | +0.33% | 60.8만 |
|---|
| 2025.10.10 | ₩201,325 | ₩210,410 | ₩194,182 | ₩194,611 | -3.33% | 109.1만 |
|---|