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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩264,602 | ₩272,606 | ₩258,753 | ₩263,585 | -0.38% | 50.9만 |
| 2026.10.08 | ₩259,958 | ₩263,665 | ₩256,170 | ₩262,019 | +0.79% | 79만 |
| 2026.10.07 | ₩259,784 | ₩265,338 | ₩257,535 | ₩260,761 | +0.38% | 89.9만 |
| 2026.10.06 | ₩260,547 | ₩263,398 | ₩256,424 | ₩261,229 | +0.26% | 47.1만 |
| 2026.10.05 | ₩254,644 | ₩261,738 | ₩251,539 | ₩259,730 | +2.00% | 90.4만 |
| 2026.10.02 | ₩242,959 | ₩254,510 | ₩238,248 | ₩253,694 | +4.42% | 62.5만 |
| 2026.10.01 | ₩253,091 | ₩254,631 | ₩240,536 | ₩242,062 | -4.36% | 104.6만 |
| 2026.09.30 | ₩252,462 | ₩254,751 | ₩249,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,105 |
| +0.25% |
| 51.1만 |
| 2026.09.29 | ₩251,632 | ₩253,761 | ₩248,715 | ₩253,479 | +0.73% | 66.1만 |
|---|
| 2026.09.28 | ₩255,648 | ₩257,053 | ₩250,508 | ₩253,827 | -0.71% | 55.6만 |
|---|
| 2026.09.25 | ₩259,114 | ₩262,086 | ₩253,399 | ₩255,460 | -1.41% | 67.6만 |
|---|
| 2026.09.24 | ₩254,483 | ₩260,654 | ₩251,659 | ₩258,740 | +1.67% | 56만 |
|---|
| 2026.09.23 | ₩254,912 | ₩256,959 | ₩248,688 | ₩253,466 | -0.57% | 64.8만 |
|---|
| 2026.09.22 | ₩266,851 | ₩267,386 | ₩254,898 | ₩255,902 | -4.10% | 52.6만 |
|---|
| 2026.09.21 | ₩269,032 | ₩271,428 | ₩263,759 | ₩264,749 | -1.59% | 64.1만 |
|---|
| 2026.09.18 | ₩275,002 | ₩275,444 | ₩268,470 | ₩268,751 | -2.27% | 86만 |
|---|
| 2026.09.17 | ₩271,709 | ₩280,316 | ₩270,665 | ₩274,507 | +1.03% | 50.9만 |
|---|
| 2026.09.16 | ₩277,077 | ₩278,402 | ₩269,916 | ₩270,665 | -2.31% | 52.9만 |
|---|
| 2026.09.15 | ₩282,859 | ₩285,027 | ₩276,702 | ₩277,050 | -2.05% | 44.5만 |
|---|
| 2026.09.14 | ₩275,725 | ₩286,914 | ₩275,725 | ₩286,526 | +3.92% | 67.8만 |
|---|
| 2026.09.11 | ₩270,799 | ₩274,079 | ₩267,065 | ₩273,356 | +0.94% | 50.3만 |
|---|
| 2026.09.10 | ₩262,594 | ₩277,733 | ₩262,594 | ₩268,069 | +2.08% | 100.7만 |
|---|
| 2026.09.09 | ₩263,638 | ₩265,231 | ₩252,168 | ₩259,837 | -1.44% | 73.7만 |
|---|
| 2026.09.08 | ₩265,660 | ₩265,900 | ₩261,216 | ₩262,742 | -1.10% | 39.7만 |
|---|
| 2026.09.04 | ₩269,126 | ₩271,013 | ₩267,266 | ₩268,765 | -0.13% | 25.8만 |
|---|
| 2026.09.03 | ₩272,245 | ₩276,742 | ₩268,497 | ₩271,589 | -0.24% | 38.4만 |
|---|
| 2026.09.02 | ₩272,071 | ₩277,063 | ₩270,384 | ₩271,201 | -0.32% | 46.4만 |
|---|
| 2026.09.01 | ₩267,025 | ₩275,283 | ₩265,486 | ₩271,790 | +1.78% | 61.8만 |
|---|
| 2026.08.31 | ₩267,962 | ₩272,660 | ₩264,308 | ₩266,048 | -0.71% | 103.5만 |
|---|
| 2026.08.28 | ₩267,306 | ₩270,331 | ₩263,344 | ₩267,694 | +0.15% | 96.7만 |
|---|
| 2026.08.27 | ₩268,069 | ₩272,593 | ₩265,017 | ₩266,021 | -0.76% | 42.4만 |
|---|
| 2026.08.26 | ₩266,811 | ₩278,295 | ₩266,811 | ₩270,946 | +1.55% | 41.3만 |
|---|
| 2026.08.25 | ₩265,887 | ₩268,966 | ₩263,009 | ₩267,199 | +0.49% | 56.3만 |
|---|
| 2026.08.24 | ₩268,283 | ₩274,172 | ₩265,285 | ₩265,686 | -0.97% | 55.6만 |
|---|
| 2026.08.21 | ₩264,334 | ₩272,338 | ₩264,334 | ₩268,082 | +1.42% | 75.9만 |
|---|
| 2026.08.20 | ₩267,868 | ₩271,000 | ₩263,411 | ₩263,598 | -1.59% | 55.4만 |
|---|
| 2026.08.19 | ₩273,061 | ₩275,845 | ₩267,292 | ₩269,260 | -1.39% | 46.2만 |
|---|
| 2026.08.18 | ₩271,924 | ₩278,214 | ₩271,924 | ₩272,526 | +0.22% | 53.1만 |
|---|
| 2026.08.17 | ₩280,195 | ₩281,788 | ₩270,585 | ₩271,790 | -3.00% | 61.8만 |
|---|
| 2026.08.14 | ₩275,497 | ₩287,544 | ₩275,296 | ₩284,331 | +3.21% | 59.5만 |
|---|
| 2026.08.13 | ₩277,853 | ₩279,874 | ₩272,981 | ₩275,337 | -0.91% | 67.5만 |
|---|
| 2026.08.12 | ₩261,269 | ₩275,926 | ₩261,269 | ₩275,805 | +5.56% | 83.3만 |
|---|
| 2026.08.11 | ₩268,805 | ₩270,371 | ₩259,770 | ₩260,386 | -3.13% | 34.6만 |
|---|
| 2026.08.10 | ₩263,746 | ₩269,166 | ₩263,398 | ₩266,141 | +0.91% | 33.8만 |
|---|
| 2026.08.07 | ₩255,393 | ₩263,920 | ₩254,256 | ₩262,942 | +2.96% | 43.8만 |
|---|
| 2026.08.06 | ₩262,273 | ₩263,009 | ₩255,567 | ₩256,826 | -2.08% | 65.9만 |
|---|
| 2026.08.05 | ₩254,925 | ₩263,398 | ₩250,869 | ₩261,189 | +2.46% | 64.6만 |
|---|
| 2026.08.04 | ₩261,002 | ₩261,122 | ₩254,309 | ₩256,130 | -1.87% | 58.3만 |
|---|
| 2026.08.03 | ₩260,373 | ₩266,262 | ₩260,105 | ₩260,694 | +0.12% | 66.4만 |
|---|
| 2026.07.31 | ₩260,600 | ₩263,371 | ₩258,097 | ₩261,831 | +0.47% | 68.1만 |
|---|
| 2026.07.30 | ₩263,237 | ₩266,530 | ₩257,455 | ₩260,600 | -1.00% | 90.8만 |
|---|
| 2026.07.29 | ₩267,105 | ₩272,646 | ₩265,713 | ₩266,382 | -0.27% | 106.9만 |
|---|
| 2026.07.28 | ₩258,325 | ₩270,532 | ₩249,022 | ₩268,149 | +3.80% | 154.1만 |
|---|
| 2026.07.27 | ₩264,910 | ₩274,132 | ₩261,015 | ₩266,998 | +0.79% | 115.3만 |
|---|
| 2026.07.24 | ₩265,459 | ₩268,042 | ₩258,713 | ₩264,415 | -0.39% | 134.2만 |
|---|
| 2026.07.23 | ₩291,773 | ₩293,794 | ₩257,374 | ₩268,082 | -8.12% | 308만 |
|---|
| 2026.07.22 | ₩305,171 | ₩307,835 | ₩293,058 | ₩296,792 | -2.75% | 218.7만 |
|---|
| 2026.07.21 | ₩306,175 | ₩312,225 | ₩301,209 | ₩303,217 | -0.97% | 966.6만 |
|---|
| 2026.07.20 | ₩302,481 | ₩311,087 | ₩299,857 | ₩307,460 | +1.65% | 83.3만 |
|---|
| 2026.07.17 | ₩299,295 | ₩303,378 | ₩293,928 | ₩301,651 | +0.79% | 113.9만 |
|---|
| 2026.07.16 | ₩319,439 | ₩325,395 | ₩300,473 | ₩300,915 | -5.80% | 104.2만 |
|---|
| 2026.07.15 | ₩314,554 | ₩315,250 | ₩303,391 | ₩312,345 | -0.70% | 132.1만 |
|---|
| 2026.07.14 | ₩327,778 | ₩327,778 | ₩316,816 | ₩323,321 | -1.36% | 133.9만 |
|---|
| 2026.07.13 | ₩315,370 | ₩326,279 | ₩311,864 | ₩325,088 | +3.08% | 98.1만 |
|---|
| 2026.07.10 | ₩312,412 | ₩315,866 | ₩306,884 | ₩312,278 | -0.04% | 68.8만 |
|---|
| 2026.07.09 | ₩309,990 | ₩317,204 | ₩306,510 | ₩310,645 | +0.21% | 68.8만 |
|---|
| 2026.07.08 | ₩308,437 | ₩325,917 | ₩303,190 | ₩309,106 | +0.22% | 105.6만 |
|---|
| 2026.07.07 | ₩307,299 | ₩317,070 | ₩304,395 | ₩311,730 | +1.44% | 94.8만 |
|---|
| 2026.07.06 | ₩306,791 | ₩306,844 | ₩298,800 | ₩304,770 | -0.66% | 82.3만 |
|---|
| 2026.07.02 | ₩312,412 | ₩316,227 | ₩301,638 | ₩307,674 | -1.52% | 77만 |
|---|
| 2026.07.01 | ₩309,187 | ₩313,657 | ₩303,538 | ₩311,261 | +0.67% | 93.4만 |
|---|
| 2026.06.30 | ₩306,938 | ₩309,187 | ₩301,156 | ₩306,108 | -0.27% | 110.7만 |
|---|
| 2026.06.29 | ₩305,934 | ₩307,580 | ₩297,154 | ₩307,232 | +0.42% | 112.9만 |
|---|
| 2026.06.26 | ₩287,062 | ₩308,116 | ₩286,928 | ₩307,500 | +7.12% | 262.2만 |
|---|
| 2026.06.25 | ₩272,633 | ₩291,184 | ₩272,633 | ₩289,163 | +6.06% | 180.1만 |
|---|
| 2026.06.24 | ₩263,679 | ₩273,771 | ₩257,655 | ₩269,595 | +2.24% | 107.2만 |
|---|
| 2026.06.23 | ₩262,568 | ₩264,923 | ₩258,981 | ₩263,090 | +0.20% | 85만 |
|---|
| 2026.06.22 | ₩261,002 | ₩269,086 | ₩261,002 | ₩264,241 | +1.24% | 88.7만 |
|---|
| 2026.06.18 | ₩264,495 | ₩265,499 | ₩259,476 | ₩261,497 | -1.13% | 103만 |
|---|
| 2026.06.17 | ₩267,413 | ₩270,772 | ₩261,002 | ₩261,711 | -2.13% | 86.7만 |
|---|
| 2026.06.16 | ₩270,384 | ₩273,931 | ₩267,333 | ₩267,975 | -0.89% | 71.1만 |
|---|
| 2026.06.15 | ₩265,017 | ₩270,250 | ₩259,730 | ₩270,197 | +1.95% | 88만 |
|---|
| 2026.06.12 | ₩258,552 | ₩271,455 | ₩258,177 | ₩268,069 | +3.68% | 118.8만 |
|---|
| 2026.06.11 | ₩265,981 | ₩265,981 | ₩254,590 | ₩258,592 | -2.78% | 114.5만 |
|---|
| 2026.06.10 | ₩271,683 | ₩273,650 | ₩258,766 | ₩264,870 | -2.51% | 108.7만 |
|---|
| 2026.06.09 | ₩266,275 | ₩274,319 | ₩266,168 | ₩271,790 | +2.07% | 122.9만 |
|---|
| 2026.06.08 | ₩254,845 | ₩266,356 | ₩254,831 | ₩265,566 | +4.21% | 102.3만 |
|---|
| 2026.06.05 | ₩259,476 | ₩261,992 | ₩254,309 | ₩255,460 | -1.55% | 66.5만 |
|---|
| 2026.06.04 | ₩253,533 | ₩260,373 | ₩253,533 | ₩258,070 | +1.79% | 100.4만 |
|---|
| 2026.06.03 | ₩243,735 | ₩249,866 | ₩241,313 | ₩247,376 | +1.49% | 79.3만 |
|---|
| 2026.06.02 | ₩244,940 | ₩244,940 | ₩235,249 | ₩240,737 | -1.72% | 90만 |
|---|
| 2026.06.01 | ₩232,238 | ₩246,278 | ₩231,769 | ₩245,275 | +5.61% | 91만 |
|---|
| 2026.05.29 | ₩238,837 | ₩238,837 | ₩231,475 | ₩232,358 | -2.71% | 106.9만 |
|---|
| 2026.05.28 | ₩237,578 | ₩239,814 | ₩235,664 | ₩238,274 | +0.29% | 88.1만 |
|---|
| 2026.05.27 | ₩237,739 | ₩242,036 | ₩236,909 | ₩238,074 | +0.14% | 124.2만 |
|---|
| 2026.05.26 | ₩237,418 | ₩239,546 | ₩231,167 | ₩235,838 | -0.67% | 127.5만 |
|---|
| 2026.05.22 | ₩244,150 | ₩247,376 | ₩242,076 | ₩246,466 | +0.95% | 54.2만 |
|---|
| 2026.05.21 | ₩242,852 | ₩242,852 | ₩236,227 | ₩242,611 | -0.10% | 72.6만 |
|---|
| 2026.05.20 | ₩247,456 | ₩249,518 | ₩239,760 | ₩243,923 | -1.43% | 94.8만 |
|---|
| 2026.05.19 | ₩246,238 | ₩252,235 | ₩242,076 | ₩246,787 | +0.22% | 85.3만 |
|---|
| 2026.05.18 | ₩246,104 | ₩248,808 | ₩240,296 | ₩247,456 | +0.55% | 96.3만 |
|---|
| 2026.05.15 | ₩251,110 | ₩254,229 | ₩246,064 | ₩247,604 | -1.40% | 87.9만 |
|---|
| 2026.05.14 | ₩256,384 | ₩257,776 | ₩248,152 | ₩250,026 | -2.48% | 71.9만 |
|---|
| 2026.05.13 | ₩255,327 | ₩259,958 | ₩252,369 | ₩256,946 | +0.63% | 63.9만 |
|---|
| 2026.05.12 | ₩248,527 | ₩259,583 | ₩246,653 | ₩256,424 | +3.18% | 95.7만 |
|---|
| 2026.05.11 | ₩250,361 | ₩252,957 | ₩240,028 | ₩247,871 | -0.99% | 103.9만 |
|---|
| 2026.05.08 | ₩258,351 | ₩260,627 | ₩237,779 | ₩248,875 | -3.67% | 154.1만 |
|---|
| 2026.05.07 | ₩261,724 | ₩268,430 | ₩255,313 | ₩256,785 | -1.89% | 73.9만 |
|---|
| 2026.05.06 | ₩257,709 | ₩265,713 | ₩256,518 | ₩264,268 | +2.54% | 78.5만 |
|---|
| 2026.05.05 | ₩260,399 | ₩263,612 | ₩256,893 | ₩257,214 | -1.22% | 113.9만 |
|---|
| 2026.05.04 | ₩257,522 | ₩263,304 | ₩256,785 | ₩261,711 | +1.63% | 74.5만 |
|---|
| 2026.05.01 | ₩261,069 | ₩261,336 | ₩254,858 | ₩257,923 | -1.20% | 108.1만 |
|---|
| 2026.04.30 | ₩260,961 | ₩264,642 | ₩257,923 | ₩260,493 | -0.18% | 132만 |
|---|
| 2026.04.29 | ₩254,256 | ₩265,579 | ₩252,676 | ₩262,996 | +3.44% | 175만 |
|---|
| 2026.04.28 | ₩241,313 | ₩254,296 | ₩240,603 | ₩248,233 | +2.87% | 214.9만 |
|---|
| 2026.04.27 | ₩238,194 | ₩241,326 | ₩231,314 | ₩239,881 | +0.71% | 149.4만 |
|---|
| 2026.04.24 | ₩234,393 | ₩235,718 | ₩224,421 | ₩235,490 | +0.47% | 177.4만 |
|---|
| 2026.04.23 | ₩220,526 | ₩238,074 | ₩218,478 | ₩233,831 | +6.03% | 355.5만 |
|---|
| 2026.04.22 | ₩205,295 | ₩208,413 | ₩202,390 | ₩204,786 | -0.25% | 267.5만 |
|---|
| 2026.04.21 | ₩208,360 | ₩210,555 | ₩201,547 | ₩202,109 | -3.00% | 137.5만 |
|---|
| 2026.04.20 | ₩197,063 | ₩203,113 | ₩196,608 | ₩200,931 | +1.96% | 86.3만 |
|---|
| 2026.04.17 | ₩199,030 | ₩202,109 | ₩195,617 | ₩199,392 | +0.18% | 99.5만 |
|---|
| 2026.04.16 | ₩197,157 | ₩200,757 | ₩194,734 | ₩199,258 | +1.07% | 101.7만 |
|---|
| 2026.04.15 | ₩197,424 | ₩198,589 | ₩191,923 | ₩196,487 | -0.47% | 147.8만 |
|---|
| 2026.04.14 | ₩201,440 | ₩204,050 | ₩197,398 | ₩197,438 | -1.99% | 67.3만 |
|---|
| 2026.04.13 | ₩195,925 | ₩201,681 | ₩190,893 | ₩200,744 | +2.46% | 109만 |
|---|
| 2026.04.10 | ₩194,038 | ₩197,424 | ₩193,088 | ₩195,256 | +0.63% | 75.9만 |
|---|
| 2026.04.09 | ₩196,996 | ₩199,486 | ₩192,204 | ₩194,145 | -1.45% | 69.7만 |
|---|
| 2026.04.08 | ₩191,401 | ₩197,572 | ₩188,898 | ₩197,491 | +3.18% | 123.2만 |
|---|
| 2026.04.07 | ₩197,759 | ₩198,094 | ₩185,592 | ₩189,434 | -4.21% | 155.1만 |
|---|
| 2026.04.06 | ₩187,640 | ₩194,145 | ₩187,546 | ₩191,883 | +2.26% | 99.3만 |
|---|
| 2026.04.02 | ₩182,273 | ₩188,055 | ₩179,449 | ₩186,556 | +2.35% | 128.4만 |
|---|
| 2026.04.01 | ₩178,043 | ₩185,820 | ₩176,009 | ₩181,791 | +2.10% | 105.8만 |
|---|
| 2026.03.31 | ₩176,196 | ₩183,906 | ₩175,647 | ₩178,418 | +1.26% | 111만 |
|---|
| 2026.03.30 | ₩181,430 | ₩181,430 | ₩175,607 | ₩175,969 | -3.01% | 87.9만 |
|---|
| 2026.03.27 | ₩184,133 | ₩187,332 | ₩177,695 | ₩179,395 | -2.57% | 105.6만 |
|---|
| 2026.03.26 | ₩184,562 | ₩188,724 | ₩184,374 | ₩185,780 | +0.66% | 96.6만 |
|---|
| 2026.03.25 | ₩190,598 | ₩193,155 | ₩182,634 | ₩187,172 | -1.80% | 114만 |
|---|
| 2026.03.24 | ₩182,487 | ₩190,290 | ₩177,856 | ₩189,715 | +3.96% | 156만 |
|---|
| 2026.03.23 | ₩185,887 | ₩187,051 | ₩179,462 | ₩181,015 | -2.62% | 236.8만 |
|---|
| 2026.03.20 | ₩187,158 | ₩190,197 | ₩185,244 | ₩186,596 | -0.30% | 1440.8만 |
|---|
| 2026.03.19 | ₩199,138 | ₩202,484 | ₩190,330 | ₩190,344 | -4.42% | 128.1만 |
|---|
| 2026.03.18 | ₩191,401 | ₩199,767 | ₩188,818 | ₩198,937 | +3.94% | 132.3만 |
|---|
| 2026.03.17 | ₩199,017 | ₩199,512 | ₩192,084 | ₩192,686 | -3.18% | 111.6만 |
|---|
| 2026.03.16 | ₩200,115 | ₩201,761 | ₩195,591 | ₩196,072 | -2.02% | 190.5만 |
|---|
| 2026.03.13 | ₩203,086 | ₩205,094 | ₩197,812 | ₩199,700 | -1.67% | 155.7만 |
|---|
| 2026.03.12 | ₩194,399 | ₩202,444 | ₩193,048 | ₩199,686 | +2.72% | 183.3만 |
|---|
| 2026.03.11 | ₩189,166 | ₩197,839 | ₩187,386 | ₩196,487 | +3.87% | 150.9만 |
|---|
| 2026.03.10 | ₩196,126 | ₩196,126 | ₩184,187 | ₩189,153 | -3.56% | 155.9만 |
|---|
| 2026.03.09 | ₩193,462 | ₩198,348 | ₩187,520 | ₩195,457 | +1.03% | 115.1만 |
|---|
| 2026.03.06 | ₩199,579 | ₩199,593 | ₩193,355 | ₩193,369 | -3.11% | 138만 |
|---|
| 2026.03.05 | ₩199,164 | ₩201,815 | ₩194,560 | ₩197,705 | -0.73% | 74.2만 |
|---|
| 2026.03.04 | ₩192,740 | ₩202,551 | ₩192,740 | ₩200,824 | +4.19% | 92.1만 |
|---|
| 2026.03.03 | ₩201,212 | ₩201,212 | ₩190,732 | ₩193,824 | -3.67% | 126.9만 |
|---|
| 2026.03.02 | ₩202,952 | ₩204,478 | ₩199,111 | ₩204,010 | +0.52% | 121.2만 |
|---|
| 2026.02.27 | ₩197,491 | ₩207,409 | ₩194,346 | ₩206,191 | +4.41% | 255.7만 |
|---|
| 2026.02.26 | ₩195,363 | ₩199,258 | ₩192,432 | ₩195,898 | +0.27% | 142.3만 |
|---|
| 2026.02.25 | ₩200,811 | ₩206,071 | ₩194,319 | ₩194,814 | -2.99% | 126.4만 |
|---|
| 2026.02.24 | ₩211,117 | ₩212,268 | ₩196,501 | ₩198,508 | -5.97% | 176.8만 |
|---|
| 2026.02.23 | ₩201,975 | ₩210,006 | ₩201,306 | ₩209,082 | +3.52% | 177.9만 |
|---|
| 2026.02.20 | ₩195,323 | ₩202,229 | ₩190,156 | ₩202,109 | +3.47% | 202만 |
|---|
| 2026.02.19 | ₩193,543 | ₩198,843 | ₩188,617 | ₩198,415 | +2.52% | 181.7만 |
|---|
| 2026.02.18 | ₩181,296 | ₩191,548 | ₩179,475 | ₩190,879 | +5.29% | 203.9만 |
|---|
| 2026.02.17 | ₩180,787 | ₩183,933 | ₩178,217 | ₩181,604 | +0.45% | 153.8만 |
|---|
| 2026.02.13 | ₩171,833 | ₩181,202 | ₩171,833 | ₩181,162 | +5.43% | 153.9만 |
|---|
| 2026.02.12 | ₩164,632 | ₩172,368 | ₩164,498 | ₩169,598 | +3.02% | 185만 |
|---|
| 2026.02.11 | ₩167,228 | ₩169,316 | ₩162,035 | ₩164,163 | -1.83% | 251.3만 |
|---|
| 2026.02.10 | ₩171,324 | ₩172,823 | ₩167,764 | ₩167,884 | -2.01% | 297.2만 |
|---|
| 2026.02.09 | ₩176,678 | ₩181,952 | ₩165,582 | ₩170,695 | -3.39% | 466.3만 |
|---|
| 2026.02.06 | ₩168,607 | ₩182,701 | ₩167,309 | ₩176,303 | +4.56% | 1034.4만 |
|---|
| 2026.02.05 | ₩236,414 | ₩241,714 | ₩235,999 | ₩236,695 | +0.12% | 235.7만 |
|---|
| 2026.02.04 | ₩241,862 | ₩245,248 | ₩237,913 | ₩238,301 | -1.47% | 139.7만 |
|---|
| 2026.02.03 | ₩242,919 | ₩248,152 | ₩239,760 | ₩242,798 | -0.05% | 97만 |
|---|
| 2026.02.02 | ₩238,208 | ₩243,254 | ₩235,571 | ₩242,504 | +1.80% | 117.5만 |
|---|
| 2026.01.30 | ₩245,449 | ₩248,822 | ₩236,749 | ₩240,376 | -2.07% | 161.3만 |
|---|
| 2026.01.29 | ₩251,164 | ₩256,451 | ₩244,940 | ₩247,523 | -1.45% | 155만 |
|---|
| 2026.01.28 | ₩240,791 | ₩251,378 | ₩240,670 | ₩250,294 | +3.95% | 174.7만 |
|---|
| 2026.01.27 | ₩254,671 | ₩261,939 | ₩244,271 | ₩246,439 | -3.23% | 332.6만 |
|---|
| 2026.01.26 | ₩269,166 | ₩271,709 | ₩266,717 | ₩269,099 | -0.02% | 132.5만 |
|---|
| 2026.01.23 | ₩266,356 | ₩270,987 | ₩263,638 | ₩270,224 | +1.45% | 91.1만 |
|---|
| 2026.01.22 | ₩258,873 | ₩266,356 | ₩258,873 | ₩266,021 | +2.76% | 107.5만 |
|---|
| 2026.01.21 | ₩255,514 | ₩260,600 | ₩245,984 | ₩260,466 | +1.94% | 104.1만 |
|---|
| 2026.01.20 | ₩254,296 | ₩259,556 | ₩250,040 | ₩256,009 | +0.67% | 126.1만 |
|---|
| 2026.01.16 | ₩256,317 | ₩260,132 | ₩252,235 | ₩256,183 | -0.05% | 93만 |
|---|
| 2026.01.15 | ₩252,034 | ₩261,015 | ₩247,256 | ₩259,315 | +2.89% | 107.3만 |
|---|
| 2026.01.14 | ₩242,732 | ₩255,045 | ₩242,276 | ₩252,810 | +4.15% | 103.5만 |
|---|
| 2026.01.13 | ₩243,816 | ₩245,208 | ₩241,139 | ₩242,169 | -0.68% | 56.3만 |
|---|
| 2026.01.12 | ₩242,972 | ₩244,124 | ₩239,198 | ₩243,361 | +0.16% | 137.7만 |
|---|
| 2026.01.09 | ₩246,948 | ₩247,617 | ₩238,475 | ₩242,932 | -1.63% | 133.1만 |
|---|
| 2026.01.08 | ₩237,672 | ₩247,403 | ₩237,672 | ₩245,609 | +3.34% | 169.3만 |
|---|
| 2026.01.07 | ₩248,326 | ₩252,369 | ₩235,892 | ₩236,079 | -4.93% | 131만 |
|---|
| 2026.01.06 | ₩244,351 | ₩249,571 | ₩242,812 | ₩247,256 | +1.19% | 185.8만 |
|---|
| 2026.01.05 | ₩241,259 | ₩248,875 | ₩240,389 | ₩244,672 | +1.41% | 181만 |
|---|
| 2026.01.02 | ₩232,894 | ₩242,223 | ₩229,213 | ₩238,863 | +2.56% | 133.6만 |
|---|
| 2025.12.31 | ₩227,968 | ₩236,534 | ₩227,540 | ₩232,278 | +1.89% | 167.2만 |
|---|
| 2025.12.30 | ₩228,919 | ₩233,630 | ₩226,938 | ₩228,423 | -0.22% | 187.7만 |
|---|
| 2025.12.29 | ₩220,848 | ₩223,163 | ₩219,844 | ₩222,909 | +0.93% | 78.4만 |
|---|
| 2025.12.26 | ₩218,385 | ₩220,901 | ₩217,086 | ₩220,633 | +1.03% | 67.8만 |
|---|
| 2025.12.24 | ₩219,630 | ₩220,593 | ₩217,769 | ₩218,800 | -0.38% | 44.2만 |
|---|
| 2025.12.23 | ₩218,023 | ₩221,236 | ₩216,926 | ₩219,536 | +0.69% | 79.7만 |
|---|
| 2025.12.22 | ₩218,840 | ₩221,838 | ₩215,467 | ₩219,081 | +0.11% | 88.8만 |
|---|
| 2025.12.19 | ₩217,381 | ₩222,306 | ₩216,123 | ₩219,094 | +0.79% | 296.3만 |
|---|
| 2025.12.18 | ₩217,113 | ₩219,536 | ₩213,606 | ₩217,796 | +0.31% | 134.8만 |
|---|
| 2025.12.17 | ₩215,186 | ₩219,456 | ₩210,407 | ₩217,234 | +0.95% | 213.9만 |
|---|
| 2025.12.16 | ₩222,588 | ₩224,568 | ₩213,700 | ₩215,333 | -3.26% | 122.3만 |
|---|
| 2025.12.15 | ₩228,437 | ₩229,320 | ₩221,075 | ₩222,855 | -2.44% | 119.7만 |
|---|
| 2025.12.12 | ₩225,345 | ₩229,963 | ₩222,762 | ₩225,532 | +0.08% | 178만 |
|---|
| 2025.12.11 | ₩213,325 | ₩228,878 | ₩212,817 | ₩223,391 | +4.72% | 153.3만 |
|---|
| 2025.12.10 | ₩209,591 | ₩215,387 | ₩208,493 | ₩214,851 | +2.51% | 117.4만 |
|---|
| 2025.12.09 | ₩210,019 | ₩212,910 | ₩205,696 | ₩209,979 | -0.02% | 137.4만 |
|---|
| 2025.12.08 | ₩204,291 | ₩208,949 | ₩203,260 | ₩208,145 | +1.89% | 189.9만 |
|---|
| 2025.12.05 | ₩201,654 | ₩203,447 | ₩200,074 | ₩203,260 | +0.80% | 96.1만 |
|---|
| 2025.12.04 | ₩198,763 | ₩201,694 | ₩198,642 | ₩201,533 | +1.39% | 108.4만 |
|---|
| 2025.12.03 | ₩195,925 | ₩202,109 | ₩195,095 | ₩199,552 | +1.85% | 114.7만 |
|---|
| 2025.12.02 | ₩193,409 | ₩195,751 | ₩190,438 | ₩195,376 | +1.02% | 183.7만 |
|---|
| 2025.12.01 | ₩198,388 | ₩198,910 | ₩193,998 | ₩194,078 | -2.17% | 163.3만 |
|---|
| 2025.11.28 | ₩199,445 | ₩200,088 | ₩197,491 | ₩198,442 | -0.50% | 54.3만 |
|---|
| 2025.11.26 | ₩196,086 | ₩198,990 | ₩193,757 | ₩198,535 | +1.25% | 128.7만 |
|---|
| 2025.11.25 | ₩194,627 | ₩202,109 | ₩194,614 | ₩196,447 | +0.94% | 160.3만 |
|---|
| 2025.11.24 | ₩200,771 | ₩202,524 | ₩189,367 | ₩194,480 | -3.13% | 696.1만 |
|---|
| 2025.11.21 | ₩180,680 | ₩192,365 | ₩178,887 | ₩189,474 | +4.87% | 231만 |
|---|
| 2025.11.20 | ₩185,244 | ₩185,833 | ₩178,552 | ₩180,038 | -2.81% | 176만 |
|---|
| 2025.11.19 | ₩190,223 | ₩190,678 | ₩183,424 | ₩184,869 | -2.81% | 214.9만 |
|---|
| 2025.11.18 | ₩183,718 | ₩189,902 | ₩178,994 | ₩188,979 | +2.86% | 245.7만 |
|---|
| 2025.11.17 | ₩184,053 | ₩189,300 | ₩182,835 | ₩183,089 | -0.52% | 171.9만 |
|---|
| 2025.11.14 | ₩185,512 | ₩185,713 | ₩182,674 | ₩184,093 | -0.76% | 134.6만 |
|---|
| 2025.11.13 | ₩187,533 | ₩189,795 | ₩185,057 | ₩185,351 | -1.16% | 186.6만 |
|---|
| 2025.11.12 | ₩190,919 | ₩194,988 | ₩188,751 | ₩188,764 | -1.13% | 171.8만 |
|---|
| 2025.11.11 | ₩190,397 | ₩194,078 | ₩187,413 | ₩192,097 | +0.89% | 161.6만 |
|---|
| 2025.11.10 | ₩194,078 | ₩196,942 | ₩186,435 | ₩188,590 | -2.83% | 227.5만 |
|---|
| 2025.11.07 | ₩197,491 | ₩203,675 | ₩194,118 | ₩203,528 | +3.06% | 170.8만 |
|---|
| 2025.11.06 | ₩200,503 | ₩204,518 | ₩196,487 | ₩196,916 | -1.79% | 133.3만 |
|---|
| 2025.11.05 | ₩202,136 | ₩204,719 | ₩197,732 | ₩200,436 | -0.84% | 154.6만 |
|---|
| 2025.11.04 | ₩197,438 | ₩203,862 | ₩196,287 | ₩203,033 | +2.83% | 175.3만 |
|---|
| 2025.11.03 | ₩204,117 | ₩205,442 | ₩195,591 | ₩196,795 | -3.59% | 224만 |
|---|
| 2025.10.31 | ₩202,243 | ₩205,549 | ₩197,759 | ₩204,866 | +1.30% | 155만 |
|---|
| 2025.10.30 | ₩214,155 | ₩214,302 | ₩202,136 | ₩202,243 | -5.56% | 188.8만 |
|---|
| 2025.10.29 | ₩220,848 | ₩220,848 | ₩214,155 | ₩214,530 | -2.86% | 183만 |
|---|
| 2025.10.28 | ₩220,848 | ₩220,848 | ₩214,356 | ₩217,956 | -1.31% | 136.5만 |
|---|
| 2025.10.27 | ₩219,335 | ₩220,687 | ₩214,155 | ₩217,086 | -1.03% | 219.5만 |
|---|
| 2025.10.24 | ₩214,691 | ₩222,601 | ₩213,486 | ₩218,599 | +1.82% | 351.2만 |
|---|
| 2025.10.23 | ₩210,207 | ₩216,042 | ₩203,782 | ₩215,494 | +2.52% | 784.7만 |
|---|
| 2025.10.22 | ₩262,661 | ₩264,990 | ₩258,124 | ₩261,176 | -0.57% | 276만 |
|---|
| 2025.10.21 | ₩259,489 | ₩266,650 | ₩250,602 | ₩263,411 | +1.51% | 154.6만 |
|---|
| 2025.10.20 | ₩258,459 | ₩266,141 | ₩258,003 | ₩264,334 | +2.27% | 105.2만 |
|---|
| 2025.10.17 | ₩252,583 | ₩258,003 | ₩250,869 | ₩257,896 | +2.10% | 87.6만 |
|---|
| 2025.10.16 | ₩252,074 | ₩257,227 | ₩248,955 | ₩252,382 | +0.12% | 111.3만 |
|---|
| 2025.10.15 | ₩257,348 | ₩258,766 | ₩252,168 | ₩257,508 | +0.06% | 97.1만 |
|---|
| 2025.10.14 | ₩257,415 | ₩262,661 | ₩256,585 | ₩260,854 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩259,208 | ₩263,063 | ₩257,241 | ₩260,025 | +0.31% | 75만 |
|---|
| 2025.10.10 | ₩270,224 | ₩270,224 | ₩258,686 | ₩259,730 | -3.88% | 83.8만 |
|---|