시장 데이터를 불러오는 중
전체 종목
몰리나 헬스케어 과거 주가
Molina Healthcare Inc Common Stock · MOH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Molina Healthcare Inc Common Stock · MOH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩254,939 | ₩272,922 | ₩251,830 | ₩263,890 | +3.51% | 357.3만 |
| 2026.09.28–2026.10.02 | ₩255,944 | ₩257,351 | ₩238,524 | ₩253,987 | -0.76% | 339.9만 |
| 2026.09.21–2026.09.25 | ₩269,344 | ₩271,743 | ₩248,976 | ₩255,756 | -5.04% | 305만 |
| 2026.09.14–2026.09.18 | ₩276,044 | ₩287,247 | ₩268,781 | ₩269,063 | -2.53% | 302.1만 |
| 2026.09.08–2026.09.11 | ₩265,967 | ₩278,054 | ₩252,460 | ₩273,672 | +2.90% | 264.4만 |
| 2026.08.31–2026.09.04 | ₩268,272 | ₩277,384 | ₩264,614 | ₩269,076 | +0.30% | 276만 |
| 2026.08.24–2026.08.28 | ₩268,594 | ₩278,617 | ₩263,314 | ₩268,004 | -0.22% | 292.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,114 |
| ₩263,716 |
| ₩268,393 |
| -4.32% |
| 292.3만 |
| 2026.08.10–2026.08.14 | ₩264,051 | ₩287,876 | ₩260,071 | ₩284,660 | +7.81% | 278.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩260,674 | ₩266,570 | ₩251,160 | ₩263,247 | +0.99% | 299만 |
|---|
| 2026.07.27–2026.07.31 | ₩265,217 | ₩274,449 | ₩249,311 | ₩262,135 | -1.16% | 535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩302,831 | ₩312,586 | ₩257,672 | ₩264,721 | -12.58% | 1710.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩315,736 | ₩328,157 | ₩294,268 | ₩302,000 | -4.35% | 582.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩307,146 | ₩326,295 | ₩299,146 | ₩312,640 | +1.79% | 420.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩306,288 | ₩316,593 | ₩297,498 | ₩308,030 | +0.57% | 394만 |
|---|
| 2026.06.22–2026.06.26 | ₩261,304 | ₩308,473 | ₩257,954 | ₩307,856 | +17.82% | 723.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩265,324 | ₩274,248 | ₩259,776 | ₩261,800 | -1.33% | 348.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,140 | ₩274,637 | ₩254,885 | ₩268,379 | +5.19% | 567.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩232,507 | ₩262,296 | ₩232,038 | ₩255,756 | +10.00% | 427.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩237,693 | ₩242,316 | ₩231,435 | ₩232,627 | -2.13% | 446.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩246,389 | ₩252,527 | ₩236,500 | ₩246,751 | +0.15% | 403.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩250,651 | ₩260,259 | ₩240,306 | ₩247,890 | -1.10% | 423.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩257,820 | ₩268,741 | ₩238,055 | ₩249,163 | -3.36% | 494.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩238,470 | ₩265,887 | ₩231,582 | ₩258,222 | +8.28% | 779.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,291 | ₩238,349 | ₩196,836 | ₩235,763 | +19.50% | 1024.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩196,152 | ₩204,286 | ₩191,114 | ₩199,623 | +1.77% | 525.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,857 | ₩199,717 | ₩185,807 | ₩195,482 | +4.06% | 523.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,640 | ₩188,273 | ₩175,811 | ₩186,772 | +2.83% | 433만 |
|---|
| 2026.03.23–2026.03.27 | ₩186,102 | ₩193,378 | ₩177,901 | ₩179,603 | -3.49% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩200,346 | ₩202,718 | ₩185,459 | ₩186,812 | -6.76% | 2003.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩193,686 | ₩205,331 | ₩184,400 | ₩199,931 | +3.22% | 760.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,187 | ₩204,715 | ₩190,953 | ₩193,593 | -4.72% | 552.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,209 | ₩212,514 | ₩192,655 | ₩206,430 | +2.09% | 879만 |
|---|
| 2026.02.17–2026.02.20 | ₩180,997 | ₩202,464 | ₩178,424 | ₩202,343 | +11.79% | 741.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩176,883 | ₩182,162 | ₩162,223 | ₩181,372 | +2.54% | 1353.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩238,483 | ₩248,440 | ₩167,503 | ₩176,507 | -25.99% | 1624.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩269,478 | ₩272,024 | ₩237,023 | ₩240,654 | -10.70% | 956.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩254,590 | ₩271,300 | ₩246,269 | ₩270,537 | +6.26% | 428.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩243,254 | ₩261,317 | ₩239,475 | ₩256,480 | +5.44% | 497.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩241,539 | ₩252,661 | ₩236,165 | ₩243,214 | +0.69% | 800.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,103 | ₩242,503 | ₩220,098 | ₩239,140 | +8.16% | 566.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,093 | ₩222,095 | ₩215,716 | ₩220,889 | +0.82% | 280.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩228,701 | ₩229,586 | ₩210,651 | ₩219,348 | -4.09% | 887만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,527 | ₩230,229 | ₩203,495 | ₩225,793 | +10.40% | 776.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩198,618 | ₩203,683 | ₩190,658 | ₩203,495 | +2.46% | 666.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩201,003 | ₩202,758 | ₩189,586 | ₩198,671 | -1.16% | 1039.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,266 | ₩192,588 | ₩178,759 | ₩189,693 | +2.95% | 1039.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,303 | ₩197,171 | ₩182,886 | ₩184,306 | -5.14% | 882.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,353 | ₩205,680 | ₩194,343 | ₩203,763 | -0.29% | 857.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,589 | ₩221,103 | ₩197,988 | ₩205,103 | -6.60% | 882.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩258,758 | ₩266,959 | ₩204,018 | ₩218,852 | -15.42% | 1671.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩259,508 | ₩263,368 | ₩249,244 | ₩258,195 | -0.51% | 451.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,537 | ₩270,537 | ₩258,986 | ₩260,031 | -3.88% | 83.8만 |
|---|