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 | ₩265,191 | ₩273,213 | ₩259,329 | ₩264,172 | -0.38% | 50.9만 |
| 2026.10.08 | ₩260,536 | ₩264,252 | ₩256,740 | ₩262,602 | +0.79% | 79만 |
| 2026.10.07 | ₩260,362 | ₩265,929 | ₩258,108 | ₩261,341 | +0.38% | 89.9만 |
| 2026.10.06 | ₩261,127 | ₩263,984 | ₩256,995 | ₩261,811 | +0.26% | 47.1만 |
| 2026.10.05 | ₩255,211 | ₩262,321 | ₩252,099 | ₩260,308 | +2.00% | 90.4만 |
| 2026.10.02 | ₩243,500 | ₩255,077 | ₩238,778 | ₩254,258 | +4.42% | 62.5만 |
| 2026.10.01 | ₩253,655 | ₩255,197 | ₩241,072 | ₩242,601 | -4.36% | 104.6만 |
| 2026.09.30 | ₩253,024 | ₩255,318 | ₩249,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,668 |
| +0.25% |
| 51.1만 |
| 2026.09.29 | ₩252,193 | ₩254,326 | ₩249,268 | ₩254,044 | +0.73% | 66.1만 |
|---|
| 2026.09.28 | ₩256,217 | ₩257,625 | ₩251,066 | ₩254,393 | -0.71% | 55.6만 |
|---|
| 2026.09.25 | ₩259,691 | ₩262,669 | ₩253,963 | ₩256,029 | -1.41% | 67.6만 |
|---|
| 2026.09.24 | ₩255,050 | ₩261,234 | ₩252,219 | ₩259,316 | +1.67% | 56만 |
|---|
| 2026.09.23 | ₩255,479 | ₩257,532 | ₩249,241 | ₩254,030 | -0.57% | 64.8만 |
|---|
| 2026.09.22 | ₩267,445 | ₩267,981 | ₩255,466 | ₩256,472 | -4.10% | 52.6만 |
|---|
| 2026.09.21 | ₩269,631 | ₩272,033 | ₩264,346 | ₩265,339 | -1.59% | 64.1만 |
|---|
| 2026.09.18 | ₩275,614 | ₩276,057 | ₩269,068 | ₩269,350 | -2.27% | 86만 |
|---|
| 2026.09.17 | ₩272,314 | ₩280,940 | ₩271,268 | ₩275,118 | +1.03% | 50.9만 |
|---|
| 2026.09.16 | ₩277,694 | ₩279,022 | ₩270,517 | ₩271,268 | -2.31% | 52.9만 |
|---|
| 2026.09.15 | ₩283,489 | ₩285,662 | ₩277,318 | ₩277,667 | -2.05% | 44.5만 |
|---|
| 2026.09.14 | ₩276,339 | ₩287,553 | ₩276,339 | ₩287,164 | +3.92% | 67.8만 |
|---|
| 2026.09.11 | ₩271,402 | ₩274,689 | ₩267,660 | ₩273,964 | +0.94% | 50.3만 |
|---|
| 2026.09.10 | ₩263,179 | ₩278,351 | ₩263,179 | ₩268,666 | +2.08% | 100.7만 |
|---|
| 2026.09.09 | ₩264,225 | ₩265,822 | ₩252,729 | ₩260,416 | -1.44% | 73.7만 |
|---|
| 2026.09.08 | ₩266,251 | ₩266,492 | ₩261,797 | ₩263,327 | -1.10% | 39.7만 |
|---|
| 2026.09.04 | ₩269,725 | ₩271,617 | ₩267,861 | ₩269,363 | -0.13% | 25.8만 |
|---|
| 2026.09.03 | ₩272,851 | ₩277,358 | ₩269,095 | ₩272,194 | -0.24% | 38.4만 |
|---|
| 2026.09.02 | ₩272,677 | ₩277,680 | ₩270,986 | ₩271,805 | -0.32% | 46.4만 |
|---|
| 2026.09.01 | ₩267,619 | ₩275,896 | ₩266,077 | ₩272,395 | +1.78% | 61.8만 |
|---|
| 2026.08.31 | ₩268,558 | ₩273,267 | ₩264,896 | ₩266,640 | -0.71% | 103.5만 |
|---|
| 2026.08.28 | ₩267,901 | ₩270,933 | ₩263,930 | ₩268,290 | +0.15% | 96.7만 |
|---|
| 2026.08.27 | ₩268,666 | ₩273,200 | ₩265,607 | ₩266,613 | -0.76% | 42.4만 |
|---|
| 2026.08.26 | ₩267,405 | ₩278,914 | ₩267,405 | ₩271,550 | +1.55% | 41.3만 |
|---|
| 2026.08.25 | ₩266,479 | ₩269,564 | ₩263,595 | ₩267,794 | +0.49% | 56.3만 |
|---|
| 2026.08.24 | ₩268,880 | ₩274,783 | ₩265,875 | ₩266,278 | -0.97% | 55.6만 |
|---|
| 2026.08.21 | ₩264,923 | ₩272,945 | ₩264,923 | ₩268,679 | +1.42% | 75.9만 |
|---|
| 2026.08.20 | ₩268,464 | ₩271,603 | ₩263,997 | ₩264,185 | -1.59% | 55.4만 |
|---|
| 2026.08.19 | ₩273,669 | ₩276,459 | ₩267,888 | ₩269,859 | -1.39% | 46.2만 |
|---|
| 2026.08.18 | ₩272,529 | ₩278,834 | ₩272,529 | ₩273,133 | +0.22% | 53.1만 |
|---|
| 2026.08.17 | ₩280,819 | ₩282,415 | ₩271,188 | ₩272,395 | -3.00% | 61.8만 |
|---|
| 2026.08.14 | ₩276,111 | ₩288,184 | ₩275,909 | ₩284,964 | +3.21% | 59.5만 |
|---|
| 2026.08.13 | ₩278,472 | ₩280,497 | ₩273,589 | ₩275,950 | -0.91% | 67.5만 |
|---|
| 2026.08.12 | ₩261,851 | ₩276,540 | ₩261,851 | ₩276,419 | +5.56% | 83.3만 |
|---|
| 2026.08.11 | ₩269,403 | ₩270,973 | ₩260,349 | ₩260,966 | -3.13% | 34.6만 |
|---|
| 2026.08.10 | ₩264,333 | ₩269,766 | ₩263,984 | ₩266,734 | +0.91% | 33.8만 |
|---|
| 2026.08.07 | ₩255,962 | ₩264,507 | ₩254,822 | ₩263,528 | +2.96% | 43.8만 |
|---|
| 2026.08.06 | ₩262,857 | ₩263,595 | ₩256,136 | ₩257,397 | -2.08% | 65.9만 |
|---|
| 2026.08.05 | ₩255,493 | ₩263,984 | ₩251,428 | ₩261,771 | +2.46% | 64.6만 |
|---|
| 2026.08.04 | ₩261,583 | ₩261,703 | ₩254,876 | ₩256,700 | -1.87% | 58.3만 |
|---|
| 2026.08.03 | ₩260,952 | ₩266,855 | ₩260,684 | ₩261,274 | +0.12% | 66.4만 |
|---|
| 2026.07.31 | ₩261,180 | ₩263,957 | ₩258,672 | ₩262,414 | +0.47% | 68.1만 |
|---|
| 2026.07.30 | ₩263,823 | ₩267,123 | ₩258,028 | ₩261,180 | -1.00% | 90.8만 |
|---|
| 2026.07.29 | ₩267,700 | ₩273,253 | ₩266,305 | ₩266,975 | -0.27% | 106.9만 |
|---|
| 2026.07.28 | ₩258,900 | ₩271,134 | ₩249,577 | ₩268,746 | +3.80% | 154.1만 |
|---|
| 2026.07.27 | ₩265,500 | ₩274,742 | ₩261,596 | ₩267,592 | +0.79% | 115.3만 |
|---|
| 2026.07.24 | ₩266,050 | ₩268,639 | ₩259,289 | ₩265,003 | -0.39% | 134.2만 |
|---|
| 2026.07.23 | ₩292,423 | ₩294,448 | ₩257,947 | ₩268,679 | -8.12% | 308만 |
|---|
| 2026.07.22 | ₩305,851 | ₩308,520 | ₩293,710 | ₩297,453 | -2.75% | 218.7만 |
|---|
| 2026.07.21 | ₩306,857 | ₩312,920 | ₩301,880 | ₩303,892 | -0.97% | 966.6만 |
|---|
| 2026.07.20 | ₩303,154 | ₩311,780 | ₩300,525 | ₩308,144 | +1.65% | 83.3만 |
|---|
| 2026.07.17 | ₩299,962 | ₩304,053 | ₩294,582 | ₩302,323 | +0.79% | 113.9만 |
|---|
| 2026.07.16 | ₩320,150 | ₩326,120 | ₩301,142 | ₩301,585 | -5.80% | 104.2만 |
|---|
| 2026.07.15 | ₩315,254 | ₩315,952 | ₩304,066 | ₩313,041 | -0.70% | 132.1만 |
|---|
| 2026.07.14 | ₩328,508 | ₩328,508 | ₩317,521 | ₩324,041 | -1.36% | 133.9만 |
|---|
| 2026.07.13 | ₩316,072 | ₩327,005 | ₩312,558 | ₩325,811 | +3.08% | 98.1만 |
|---|
| 2026.07.10 | ₩313,108 | ₩316,569 | ₩307,568 | ₩312,974 | -0.04% | 68.8만 |
|---|
| 2026.07.09 | ₩310,680 | ₩317,910 | ₩307,192 | ₩311,337 | +0.21% | 68.8만 |
|---|
| 2026.07.08 | ₩309,124 | ₩326,643 | ₩303,865 | ₩309,794 | +0.22% | 105.6만 |
|---|
| 2026.07.07 | ₩307,984 | ₩317,776 | ₩305,073 | ₩312,424 | +1.44% | 94.8만 |
|---|
| 2026.07.06 | ₩307,474 | ₩307,527 | ₩299,465 | ₩305,448 | -0.66% | 82.3만 |
|---|
| 2026.07.02 | ₩313,108 | ₩316,931 | ₩302,309 | ₩308,359 | -1.52% | 77만 |
|---|
| 2026.07.01 | ₩309,875 | ₩314,355 | ₩304,214 | ₩311,954 | +0.67% | 93.4만 |
|---|
| 2026.06.30 | ₩307,621 | ₩309,875 | ₩301,826 | ₩306,790 | -0.27% | 110.7만 |
|---|
| 2026.06.29 | ₩306,615 | ₩308,265 | ₩297,815 | ₩307,916 | +0.42% | 112.9만 |
|---|
| 2026.06.26 | ₩287,701 | ₩308,802 | ₩287,567 | ₩308,185 | +7.12% | 262.2만 |
|---|
| 2026.06.25 | ₩273,240 | ₩291,832 | ₩273,240 | ₩289,807 | +6.06% | 180.1만 |
|---|
| 2026.06.24 | ₩264,266 | ₩274,380 | ₩258,229 | ₩270,195 | +2.24% | 107.2만 |
|---|
| 2026.06.23 | ₩263,152 | ₩265,513 | ₩259,557 | ₩263,675 | +0.20% | 85만 |
|---|
| 2026.06.22 | ₩261,583 | ₩269,685 | ₩261,583 | ₩264,829 | +1.24% | 88.7만 |
|---|
| 2026.06.18 | ₩265,084 | ₩266,090 | ₩260,053 | ₩262,079 | -1.13% | 103만 |
|---|
| 2026.06.17 | ₩268,008 | ₩271,375 | ₩261,583 | ₩262,294 | -2.13% | 86.7만 |
|---|
| 2026.06.16 | ₩270,986 | ₩274,541 | ₩267,928 | ₩268,572 | -0.89% | 71.1만 |
|---|
| 2026.06.15 | ₩265,607 | ₩270,852 | ₩260,308 | ₩270,799 | +1.95% | 88만 |
|---|
| 2026.06.12 | ₩259,128 | ₩272,059 | ₩258,752 | ₩268,666 | +3.68% | 118.8만 |
|---|
| 2026.06.11 | ₩266,573 | ₩266,573 | ₩255,157 | ₩259,168 | -2.78% | 114.5만 |
|---|
| 2026.06.10 | ₩272,288 | ₩274,259 | ₩259,343 | ₩265,460 | -2.51% | 108.7만 |
|---|
| 2026.06.09 | ₩266,868 | ₩274,930 | ₩266,761 | ₩272,395 | +2.07% | 122.9만 |
|---|
| 2026.06.08 | ₩255,412 | ₩266,949 | ₩255,399 | ₩266,157 | +4.21% | 102.3만 |
|---|
| 2026.06.05 | ₩260,053 | ₩262,575 | ₩254,876 | ₩256,029 | -1.55% | 66.5만 |
|---|
| 2026.06.04 | ₩254,097 | ₩260,952 | ₩254,097 | ₩258,645 | +1.79% | 100.4만 |
|---|
| 2026.06.03 | ₩244,278 | ₩250,422 | ₩241,850 | ₩247,927 | +1.49% | 79.3만 |
|---|
| 2026.06.02 | ₩245,485 | ₩245,485 | ₩235,773 | ₩241,273 | -1.72% | 90만 |
|---|
| 2026.06.01 | ₩232,755 | ₩246,827 | ₩232,285 | ₩245,821 | +5.61% | 91만 |
|---|
| 2026.05.29 | ₩239,368 | ₩239,368 | ₩231,990 | ₩232,876 | -2.71% | 106.9만 |
|---|
| 2026.05.28 | ₩238,107 | ₩240,348 | ₩236,189 | ₩238,805 | +0.29% | 88.1만 |
|---|
| 2026.05.27 | ₩238,268 | ₩242,574 | ₩237,437 | ₩238,604 | +0.14% | 124.2만 |
|---|
| 2026.05.26 | ₩237,946 | ₩240,079 | ₩231,682 | ₩236,363 | -0.67% | 127.5만 |
|---|
| 2026.05.22 | ₩244,694 | ₩247,927 | ₩242,615 | ₩247,015 | +0.95% | 54.2만 |
|---|
| 2026.05.21 | ₩243,393 | ₩243,393 | ₩236,753 | ₩243,151 | -0.10% | 72.6만 |
|---|
| 2026.05.20 | ₩248,007 | ₩250,073 | ₩240,294 | ₩244,466 | -1.43% | 94.8만 |
|---|
| 2026.05.19 | ₩246,787 | ₩252,796 | ₩242,615 | ₩247,337 | +0.22% | 85.3만 |
|---|
| 2026.05.18 | ₩246,652 | ₩249,362 | ₩240,831 | ₩248,007 | +0.55% | 96.3만 |
|---|
| 2026.05.15 | ₩251,669 | ₩254,795 | ₩246,612 | ₩248,155 | -1.40% | 87.9만 |
|---|
| 2026.05.14 | ₩256,955 | ₩258,350 | ₩248,705 | ₩250,583 | -2.48% | 71.9만 |
|---|
| 2026.05.13 | ₩255,895 | ₩260,536 | ₩252,930 | ₩257,518 | +0.63% | 63.9만 |
|---|
| 2026.05.12 | ₩249,080 | ₩260,161 | ₩247,202 | ₩256,995 | +3.18% | 95.7만 |
|---|
| 2026.05.11 | ₩250,918 | ₩253,521 | ₩240,562 | ₩248,423 | -0.99% | 103.9만 |
|---|
| 2026.05.08 | ₩258,927 | ₩261,207 | ₩238,309 | ₩249,429 | -3.67% | 154.1만 |
|---|
| 2026.05.07 | ₩262,307 | ₩269,028 | ₩255,882 | ₩257,357 | -1.89% | 73.9만 |
|---|
| 2026.05.06 | ₩258,283 | ₩266,305 | ₩257,089 | ₩264,856 | +2.54% | 78.5만 |
|---|
| 2026.05.05 | ₩260,979 | ₩264,199 | ₩257,464 | ₩257,786 | -1.22% | 113.9만 |
|---|
| 2026.05.04 | ₩258,095 | ₩263,890 | ₩257,357 | ₩262,294 | +1.63% | 74.5만 |
|---|
| 2026.05.01 | ₩261,650 | ₩261,918 | ₩255,425 | ₩258,497 | -1.20% | 108.1만 |
|---|
| 2026.04.30 | ₩261,543 | ₩265,231 | ₩258,497 | ₩261,073 | -0.18% | 132만 |
|---|
| 2026.04.29 | ₩254,822 | ₩266,171 | ₩253,239 | ₩263,582 | +3.44% | 175만 |
|---|
| 2026.04.28 | ₩241,850 | ₩254,862 | ₩241,139 | ₩248,785 | +2.87% | 214.9만 |
|---|
| 2026.04.27 | ₩238,724 | ₩241,863 | ₩231,829 | ₩240,415 | +0.71% | 149.4만 |
|---|
| 2026.04.24 | ₩234,915 | ₩236,243 | ₩224,921 | ₩236,015 | +0.47% | 177.4만 |
|---|
| 2026.04.23 | ₩221,017 | ₩238,604 | ₩218,965 | ₩234,351 | +6.03% | 355.5만 |
|---|
| 2026.04.22 | ₩205,752 | ₩208,877 | ₩202,841 | ₩205,242 | -0.25% | 267.5만 |
|---|
| 2026.04.21 | ₩208,824 | ₩211,023 | ₩201,996 | ₩202,559 | -3.00% | 137.5만 |
|---|
| 2026.04.20 | ₩197,502 | ₩203,565 | ₩197,046 | ₩201,378 | +1.96% | 86.3만 |
|---|
| 2026.04.17 | ₩199,474 | ₩202,559 | ₩196,053 | ₩199,836 | +0.18% | 99.5만 |
|---|
| 2026.04.16 | ₩197,596 | ₩201,204 | ₩195,168 | ₩199,702 | +1.07% | 101.7만 |
|---|
| 2026.04.15 | ₩197,864 | ₩199,031 | ₩192,351 | ₩196,925 | -0.47% | 147.8만 |
|---|
| 2026.04.14 | ₩201,888 | ₩204,504 | ₩197,837 | ₩197,877 | -1.99% | 67.3만 |
|---|
| 2026.04.13 | ₩196,361 | ₩202,130 | ₩191,318 | ₩201,191 | +2.46% | 109만 |
|---|
| 2026.04.10 | ₩194,470 | ₩197,864 | ₩193,518 | ₩195,691 | +0.63% | 75.9만 |
|---|
| 2026.04.09 | ₩197,435 | ₩199,930 | ₩192,632 | ₩194,577 | -1.45% | 69.7만 |
|---|
| 2026.04.08 | ₩191,827 | ₩198,011 | ₩189,319 | ₩197,931 | +3.18% | 123.2만 |
|---|
| 2026.04.07 | ₩198,199 | ₩198,535 | ₩186,005 | ₩189,855 | -4.21% | 155.1만 |
|---|
| 2026.04.06 | ₩188,058 | ₩194,577 | ₩187,964 | ₩192,310 | +2.26% | 99.3만 |
|---|
| 2026.04.02 | ₩182,679 | ₩188,474 | ₩179,848 | ₩186,971 | +2.35% | 128.4만 |
|---|
| 2026.04.01 | ₩178,440 | ₩186,234 | ₩176,401 | ₩182,196 | +2.10% | 105.8만 |
|---|
| 2026.03.31 | ₩176,588 | ₩184,315 | ₩176,038 | ₩178,815 | +1.26% | 111만 |
|---|
| 2026.03.30 | ₩181,834 | ₩181,834 | ₩175,998 | ₩176,360 | -3.01% | 87.9만 |
|---|
| 2026.03.27 | ₩184,543 | ₩187,749 | ₩178,091 | ₩179,795 | -2.57% | 105.6만 |
|---|
| 2026.03.26 | ₩184,973 | ₩189,144 | ₩184,785 | ₩186,193 | +0.66% | 96.6만 |
|---|
| 2026.03.25 | ₩191,022 | ₩193,585 | ₩183,041 | ₩187,588 | -1.80% | 114만 |
|---|
| 2026.03.24 | ₩182,893 | ₩190,714 | ₩178,252 | ₩190,137 | +3.96% | 156만 |
|---|
| 2026.03.23 | ₩186,301 | ₩187,468 | ₩179,862 | ₩181,418 | -2.62% | 236.8만 |
|---|
| 2026.03.20 | ₩187,575 | ₩190,620 | ₩185,657 | ₩187,012 | -0.30% | 1440.8만 |
|---|
| 2026.03.19 | ₩199,581 | ₩202,935 | ₩190,754 | ₩190,768 | -4.42% | 128.1만 |
|---|
| 2026.03.18 | ₩191,827 | ₩200,211 | ₩189,238 | ₩199,380 | +3.94% | 132.3만 |
|---|
| 2026.03.17 | ₩199,460 | ₩199,957 | ₩192,511 | ₩193,115 | -3.18% | 111.6만 |
|---|
| 2026.03.16 | ₩200,560 | ₩202,210 | ₩196,026 | ₩196,509 | -2.02% | 190.5만 |
|---|
| 2026.03.13 | ₩203,538 | ₩205,550 | ₩198,253 | ₩200,144 | -1.67% | 155.7만 |
|---|
| 2026.03.12 | ₩194,832 | ₩202,894 | ₩193,477 | ₩200,131 | +2.72% | 183.3만 |
|---|
| 2026.03.11 | ₩189,587 | ₩198,280 | ₩187,803 | ₩196,925 | +3.87% | 150.9만 |
|---|
| 2026.03.10 | ₩196,563 | ₩196,563 | ₩184,597 | ₩189,574 | -3.56% | 155.9만 |
|---|
| 2026.03.09 | ₩193,893 | ₩198,789 | ₩187,937 | ₩195,892 | +1.03% | 115.1만 |
|---|
| 2026.03.06 | ₩200,024 | ₩200,037 | ₩193,786 | ₩193,799 | -3.11% | 138만 |
|---|
| 2026.03.05 | ₩199,608 | ₩202,264 | ₩194,993 | ₩198,146 | -0.73% | 74.2만 |
|---|
| 2026.03.04 | ₩193,169 | ₩203,002 | ₩193,169 | ₩201,271 | +4.19% | 92.1만 |
|---|
| 2026.03.03 | ₩201,660 | ₩201,660 | ₩191,157 | ₩194,255 | -3.67% | 126.9만 |
|---|
| 2026.03.02 | ₩203,404 | ₩204,933 | ₩199,554 | ₩204,464 | +0.52% | 121.2만 |
|---|
| 2026.02.27 | ₩197,931 | ₩207,871 | ₩194,779 | ₩206,650 | +4.41% | 255.7만 |
|---|
| 2026.02.26 | ₩195,798 | ₩199,702 | ₩192,860 | ₩196,335 | +0.27% | 142.3만 |
|---|
| 2026.02.25 | ₩201,258 | ₩206,530 | ₩194,752 | ₩195,248 | -2.99% | 126.4만 |
|---|
| 2026.02.24 | ₩211,587 | ₩212,741 | ₩196,938 | ₩198,950 | -5.97% | 176.8만 |
|---|
| 2026.02.23 | ₩202,425 | ₩210,473 | ₩201,754 | ₩209,548 | +3.52% | 177.9만 |
|---|
| 2026.02.20 | ₩195,758 | ₩202,680 | ₩190,580 | ₩202,559 | +3.47% | 202만 |
|---|
| 2026.02.19 | ₩193,974 | ₩199,286 | ₩189,037 | ₩198,857 | +2.52% | 181.7만 |
|---|
| 2026.02.18 | ₩181,699 | ₩191,975 | ₩179,875 | ₩191,304 | +5.29% | 203.9만 |
|---|
| 2026.02.17 | ₩181,190 | ₩184,342 | ₩178,614 | ₩182,008 | +0.45% | 153.8만 |
|---|
| 2026.02.13 | ₩172,215 | ₩181,606 | ₩172,215 | ₩181,565 | +5.43% | 153.9만 |
|---|
| 2026.02.12 | ₩164,998 | ₩172,752 | ₩164,864 | ₩169,975 | +3.02% | 185만 |
|---|
| 2026.02.11 | ₩167,601 | ₩169,693 | ₩162,396 | ₩164,529 | -1.83% | 251.3만 |
|---|
| 2026.02.10 | ₩171,706 | ₩173,208 | ₩168,137 | ₩168,258 | -2.01% | 297.2만 |
|---|
| 2026.02.09 | ₩177,071 | ₩182,357 | ₩165,951 | ₩171,075 | -3.39% | 466.3만 |
|---|
| 2026.02.06 | ₩168,982 | ₩183,108 | ₩167,681 | ₩176,696 | +4.56% | 1034.4만 |
|---|
| 2026.02.05 | ₩236,940 | ₩242,252 | ₩236,524 | ₩237,222 | +0.12% | 235.7만 |
|---|
| 2026.02.04 | ₩242,400 | ₩245,794 | ₩238,443 | ₩238,832 | -1.47% | 139.7만 |
|---|
| 2026.02.03 | ₩243,460 | ₩248,705 | ₩240,294 | ₩243,339 | -0.05% | 97만 |
|---|
| 2026.02.02 | ₩238,738 | ₩243,795 | ₩236,095 | ₩243,044 | +1.80% | 117.5만 |
|---|
| 2026.01.30 | ₩245,995 | ₩249,376 | ₩237,276 | ₩240,911 | -2.07% | 161.3만 |
|---|
| 2026.01.29 | ₩251,723 | ₩257,022 | ₩245,485 | ₩248,074 | -1.45% | 155만 |
|---|
| 2026.01.28 | ₩241,327 | ₩251,938 | ₩241,206 | ₩250,851 | +3.95% | 174.7만 |
|---|
| 2026.01.27 | ₩255,238 | ₩262,522 | ₩244,815 | ₩246,988 | -3.23% | 332.6만 |
|---|
| 2026.01.26 | ₩269,766 | ₩272,314 | ₩267,311 | ₩269,699 | -0.02% | 132.5만 |
|---|
| 2026.01.23 | ₩266,949 | ₩271,590 | ₩264,225 | ₩270,825 | +1.45% | 91.1만 |
|---|
| 2026.01.22 | ₩259,450 | ₩266,949 | ₩259,450 | ₩266,613 | +2.76% | 107.5만 |
|---|
| 2026.01.21 | ₩256,083 | ₩261,180 | ₩246,532 | ₩261,046 | +1.94% | 104.1만 |
|---|
| 2026.01.20 | ₩254,862 | ₩260,134 | ₩250,596 | ₩256,579 | +0.67% | 126.1만 |
|---|
| 2026.01.16 | ₩256,888 | ₩260,711 | ₩252,796 | ₩256,754 | -0.05% | 93만 |
|---|
| 2026.01.15 | ₩252,595 | ₩261,596 | ₩247,806 | ₩259,893 | +2.89% | 107.3만 |
|---|
| 2026.01.14 | ₩243,272 | ₩255,613 | ₩242,816 | ₩253,373 | +4.15% | 103.5만 |
|---|
| 2026.01.13 | ₩244,359 | ₩245,754 | ₩241,676 | ₩242,709 | -0.68% | 56.3만 |
|---|
| 2026.01.12 | ₩243,513 | ₩244,667 | ₩239,731 | ₩243,902 | +0.16% | 137.7만 |
|---|
| 2026.01.09 | ₩247,498 | ₩248,168 | ₩239,006 | ₩243,473 | -1.63% | 133.1만 |
|---|
| 2026.01.08 | ₩238,201 | ₩247,954 | ₩238,201 | ₩246,156 | +3.34% | 169.3만 |
|---|
| 2026.01.07 | ₩248,879 | ₩252,930 | ₩236,417 | ₩236,605 | -4.93% | 131만 |
|---|
| 2026.01.06 | ₩244,895 | ₩250,127 | ₩243,352 | ₩247,806 | +1.19% | 185.8만 |
|---|
| 2026.01.05 | ₩241,796 | ₩249,429 | ₩240,924 | ₩245,217 | +1.41% | 181만 |
|---|
| 2026.01.02 | ₩233,412 | ₩242,762 | ₩229,723 | ₩239,395 | +2.56% | 133.6만 |
|---|
| 2025.12.31 | ₩228,476 | ₩237,061 | ₩228,047 | ₩232,795 | +1.89% | 167.2만 |
|---|
| 2025.12.30 | ₩229,428 | ₩234,150 | ₩227,443 | ₩228,932 | -0.22% | 187.7만 |
|---|
| 2025.12.29 | ₩221,339 | ₩223,660 | ₩220,333 | ₩223,405 | +0.93% | 78.4만 |
|---|
| 2025.12.26 | ₩218,871 | ₩221,393 | ₩217,570 | ₩221,125 | +1.03% | 67.8만 |
|---|
| 2025.12.24 | ₩220,119 | ₩221,084 | ₩218,254 | ₩219,287 | -0.38% | 44.2만 |
|---|
| 2025.12.23 | ₩218,509 | ₩221,728 | ₩217,409 | ₩220,025 | +0.69% | 79.7만 |
|---|
| 2025.12.22 | ₩219,327 | ₩222,332 | ₩215,947 | ₩219,569 | +0.11% | 88.8만 |
|---|
| 2025.12.19 | ₩217,865 | ₩222,801 | ₩216,604 | ₩219,582 | +0.79% | 296.3만 |
|---|
| 2025.12.18 | ₩217,597 | ₩220,025 | ₩214,082 | ₩218,281 | +0.31% | 134.8만 |
|---|
| 2025.12.17 | ₩215,665 | ₩219,944 | ₩210,876 | ₩217,717 | +0.95% | 213.9만 |
|---|
| 2025.12.16 | ₩223,083 | ₩225,068 | ₩214,176 | ₩215,812 | -3.26% | 122.3만 |
|---|
| 2025.12.15 | ₩228,945 | ₩229,831 | ₩221,567 | ₩223,351 | -2.44% | 119.7만 |
|---|
| 2025.12.12 | ₩225,847 | ₩230,475 | ₩223,258 | ₩226,034 | +0.08% | 178만 |
|---|
| 2025.12.11 | ₩213,800 | ₩229,388 | ₩213,291 | ₩223,888 | +4.72% | 153.3만 |
|---|
| 2025.12.10 | ₩210,058 | ₩215,866 | ₩208,958 | ₩215,330 | +2.51% | 117.4만 |
|---|
| 2025.12.09 | ₩210,487 | ₩213,384 | ₩206,154 | ₩210,447 | -0.02% | 137.4만 |
|---|
| 2025.12.08 | ₩204,746 | ₩209,414 | ₩203,713 | ₩208,609 | +1.89% | 189.9만 |
|---|
| 2025.12.05 | ₩202,103 | ₩203,900 | ₩200,520 | ₩203,713 | +0.80% | 96.1만 |
|---|
| 2025.12.04 | ₩199,205 | ₩202,143 | ₩199,085 | ₩201,982 | +1.39% | 108.4만 |
|---|
| 2025.12.03 | ₩196,361 | ₩202,559 | ₩195,530 | ₩199,997 | +1.85% | 114.7만 |
|---|
| 2025.12.02 | ₩193,840 | ₩196,187 | ₩190,862 | ₩195,811 | +1.02% | 183.7만 |
|---|
| 2025.12.01 | ₩198,830 | ₩199,353 | ₩194,430 | ₩194,510 | -2.17% | 163.3만 |
|---|
| 2025.11.28 | ₩199,889 | ₩200,533 | ₩197,931 | ₩198,883 | -0.50% | 54.3만 |
|---|
| 2025.11.26 | ₩196,522 | ₩199,433 | ₩194,188 | ₩198,977 | +1.25% | 128.7만 |
|---|
| 2025.11.25 | ₩195,060 | ₩202,559 | ₩195,047 | ₩196,885 | +0.94% | 160.3만 |
|---|
| 2025.11.24 | ₩201,218 | ₩202,975 | ₩189,788 | ₩194,913 | -3.13% | 696.1만 |
|---|
| 2025.11.21 | ₩181,082 | ₩192,793 | ₩179,285 | ₩189,896 | +4.87% | 231만 |
|---|
| 2025.11.20 | ₩185,657 | ₩186,247 | ₩178,949 | ₩180,438 | -2.81% | 176만 |
|---|
| 2025.11.19 | ₩190,647 | ₩191,103 | ₩183,832 | ₩185,281 | -2.81% | 214.9만 |
|---|
| 2025.11.18 | ₩184,127 | ₩190,325 | ₩179,392 | ₩189,399 | +2.86% | 245.7만 |
|---|
| 2025.11.17 | ₩184,463 | ₩189,721 | ₩183,242 | ₩183,497 | -0.52% | 171.9만 |
|---|
| 2025.11.14 | ₩185,925 | ₩186,126 | ₩183,081 | ₩184,503 | -0.76% | 134.6만 |
|---|
| 2025.11.13 | ₩187,951 | ₩190,218 | ₩185,469 | ₩185,764 | -1.16% | 186.6만 |
|---|
| 2025.11.12 | ₩191,344 | ₩195,422 | ₩189,171 | ₩189,185 | -1.13% | 171.8만 |
|---|
| 2025.11.11 | ₩190,821 | ₩194,510 | ₩187,830 | ₩192,525 | +0.89% | 161.6만 |
|---|
| 2025.11.10 | ₩194,510 | ₩197,381 | ₩186,851 | ₩189,010 | -2.83% | 227.5만 |
|---|
| 2025.11.07 | ₩197,931 | ₩204,128 | ₩194,550 | ₩203,981 | +3.06% | 170.8만 |
|---|
| 2025.11.06 | ₩200,949 | ₩204,974 | ₩196,925 | ₩197,354 | -1.79% | 133.3만 |
|---|
| 2025.11.05 | ₩202,586 | ₩205,175 | ₩198,172 | ₩200,882 | -0.84% | 154.6만 |
|---|
| 2025.11.04 | ₩197,877 | ₩204,316 | ₩196,724 | ₩203,485 | +2.83% | 175.3만 |
|---|
| 2025.11.03 | ₩204,571 | ₩205,899 | ₩196,026 | ₩197,233 | -3.59% | 224만 |
|---|
| 2025.10.31 | ₩202,693 | ₩206,006 | ₩198,199 | ₩205,322 | +1.30% | 155만 |
|---|
| 2025.10.30 | ₩214,632 | ₩214,780 | ₩202,586 | ₩202,693 | -5.56% | 188.8만 |
|---|
| 2025.10.29 | ₩221,339 | ₩221,339 | ₩214,632 | ₩215,008 | -2.86% | 183만 |
|---|
| 2025.10.28 | ₩221,339 | ₩221,339 | ₩214,833 | ₩218,442 | -1.31% | 136.5만 |
|---|
| 2025.10.27 | ₩219,823 | ₩221,178 | ₩214,632 | ₩217,570 | -1.03% | 219.5만 |
|---|
| 2025.10.24 | ₩215,169 | ₩223,097 | ₩213,961 | ₩219,086 | +1.82% | 351.2만 |
|---|
| 2025.10.23 | ₩210,675 | ₩216,523 | ₩204,236 | ₩215,973 | +2.52% | 784.7만 |
|---|
| 2025.10.22 | ₩263,246 | ₩265,580 | ₩258,699 | ₩261,757 | -0.57% | 276만 |
|---|
| 2025.10.21 | ₩260,067 | ₩267,244 | ₩251,160 | ₩263,997 | +1.51% | 154.6만 |
|---|
| 2025.10.20 | ₩259,034 | ₩266,734 | ₩258,578 | ₩264,923 | +2.27% | 105.2만 |
|---|
| 2025.10.17 | ₩253,145 | ₩258,578 | ₩251,428 | ₩258,471 | +2.10% | 87.6만 |
|---|
| 2025.10.16 | ₩252,635 | ₩257,800 | ₩249,510 | ₩252,944 | +0.12% | 111.3만 |
|---|
| 2025.10.15 | ₩257,921 | ₩259,343 | ₩252,729 | ₩258,082 | +0.06% | 97.1만 |
|---|
| 2025.10.14 | ₩257,988 | ₩263,246 | ₩257,156 | ₩261,435 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩259,785 | ₩263,649 | ₩257,813 | ₩260,603 | +0.31% | 75만 |
|---|
| 2025.10.10 | ₩270,825 | ₩270,825 | ₩259,262 | ₩260,308 | -3.88% | 83.8만 |
|---|