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 | ₩265,116 | ₩273,136 | ₩259,256 | ₩264,097 | -0.38% | 50.9만 |
| 2026.10.08 | ₩260,463 | ₩264,177 | ₩256,667 | ₩262,528 | +0.79% | 79만 |
| 2026.10.07 | ₩260,288 | ₩265,854 | ₩258,035 | ₩261,267 | +0.38% | 89.9만 |
| 2026.10.06 | ₩261,053 | ₩263,909 | ₩256,922 | ₩261,737 | +0.26% | 47.1만 |
| 2026.10.05 | ₩255,139 | ₩262,246 | ₩252,027 | ₩260,235 | +2.00% | 90.4만 |
| 2026.10.02 | ₩243,431 | ₩255,004 | ₩238,710 | ₩254,186 | +4.42% | 62.5만 |
| 2026.10.01 | ₩253,583 | ₩255,125 | ₩241,004 | ₩242,533 | -4.36% | 104.6만 |
| 2026.09.30 | ₩252,953 | ₩255,246 | ₩249,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,596 |
| +0.25% |
| 51.1만 |
| 2026.09.29 | ₩252,121 | ₩254,253 | ₩249,198 | ₩253,972 | +0.73% | 66.1만 |
|---|
| 2026.09.28 | ₩256,144 | ₩257,552 | ₩250,995 | ₩254,321 | -0.71% | 55.6만 |
|---|
| 2026.09.25 | ₩259,618 | ₩262,595 | ₩253,891 | ₩255,957 | -1.41% | 67.6만 |
|---|
| 2026.09.24 | ₩254,978 | ₩261,160 | ₩252,148 | ₩259,242 | +1.67% | 56만 |
|---|
| 2026.09.23 | ₩255,407 | ₩257,459 | ₩249,171 | ₩253,958 | -0.57% | 64.8만 |
|---|
| 2026.09.22 | ₩267,369 | ₩267,906 | ₩255,393 | ₩256,399 | -4.10% | 52.6만 |
|---|
| 2026.09.21 | ₩269,555 | ₩271,956 | ₩264,271 | ₩265,264 | -1.59% | 64.1만 |
|---|
| 2026.09.18 | ₩275,536 | ₩275,979 | ₩268,992 | ₩269,273 | -2.27% | 86만 |
|---|
| 2026.09.17 | ₩272,237 | ₩280,860 | ₩271,191 | ₩275,040 | +1.03% | 50.9만 |
|---|
| 2026.09.16 | ₩277,615 | ₩278,943 | ₩270,440 | ₩271,191 | -2.31% | 52.9만 |
|---|
| 2026.09.15 | ₩283,408 | ₩285,581 | ₩277,239 | ₩277,588 | -2.05% | 44.5만 |
|---|
| 2026.09.14 | ₩276,260 | ₩287,472 | ₩276,260 | ₩287,083 | +3.92% | 67.8만 |
|---|
| 2026.09.11 | ₩271,325 | ₩274,611 | ₩267,584 | ₩273,887 | +0.94% | 50.3만 |
|---|
| 2026.09.10 | ₩263,105 | ₩278,272 | ₩263,105 | ₩268,589 | +2.08% | 100.7만 |
|---|
| 2026.09.09 | ₩264,151 | ₩265,746 | ₩252,658 | ₩260,342 | -1.44% | 73.7만 |
|---|
| 2026.09.08 | ₩266,176 | ₩266,417 | ₩261,723 | ₩263,252 | -1.10% | 39.7만 |
|---|
| 2026.09.04 | ₩269,649 | ₩271,540 | ₩267,785 | ₩269,287 | -0.13% | 25.8만 |
|---|
| 2026.09.03 | ₩272,774 | ₩277,280 | ₩269,019 | ₩272,117 | -0.24% | 38.4만 |
|---|
| 2026.09.02 | ₩272,599 | ₩277,601 | ₩270,910 | ₩271,728 | -0.32% | 46.4만 |
|---|
| 2026.09.01 | ₩267,543 | ₩275,818 | ₩266,001 | ₩272,318 | +1.78% | 61.8만 |
|---|
| 2026.08.31 | ₩268,482 | ₩273,189 | ₩264,821 | ₩266,564 | -0.71% | 103.5만 |
|---|
| 2026.08.28 | ₩267,825 | ₩270,856 | ₩263,856 | ₩268,214 | +0.15% | 96.7만 |
|---|
| 2026.08.27 | ₩268,589 | ₩273,122 | ₩265,532 | ₩266,538 | -0.76% | 42.4만 |
|---|
| 2026.08.26 | ₩267,329 | ₩278,835 | ₩267,329 | ₩271,473 | +1.55% | 41.3만 |
|---|
| 2026.08.25 | ₩266,404 | ₩269,488 | ₩263,520 | ₩267,718 | +0.49% | 56.3만 |
|---|
| 2026.08.24 | ₩268,804 | ₩274,705 | ₩265,800 | ₩266,202 | -0.97% | 55.6만 |
|---|
| 2026.08.21 | ₩264,848 | ₩272,868 | ₩264,848 | ₩268,603 | +1.42% | 75.9만 |
|---|
| 2026.08.20 | ₩268,388 | ₩271,526 | ₩263,923 | ₩264,110 | -1.59% | 55.4만 |
|---|
| 2026.08.19 | ₩273,592 | ₩276,381 | ₩267,812 | ₩269,783 | -1.39% | 46.2만 |
|---|
| 2026.08.18 | ₩272,452 | ₩278,755 | ₩272,452 | ₩273,055 | +0.22% | 53.1만 |
|---|
| 2026.08.17 | ₩280,740 | ₩282,335 | ₩271,111 | ₩272,318 | -3.00% | 61.8만 |
|---|
| 2026.08.14 | ₩276,032 | ₩288,102 | ₩275,831 | ₩284,883 | +3.21% | 59.5만 |
|---|
| 2026.08.13 | ₩278,393 | ₩280,418 | ₩273,511 | ₩275,872 | -0.91% | 67.5만 |
|---|
| 2026.08.12 | ₩261,777 | ₩276,462 | ₩261,777 | ₩276,341 | +5.56% | 83.3만 |
|---|
| 2026.08.11 | ₩269,327 | ₩270,896 | ₩260,275 | ₩260,892 | -3.13% | 34.6만 |
|---|
| 2026.08.10 | ₩264,258 | ₩269,689 | ₩263,909 | ₩266,658 | +0.91% | 33.8만 |
|---|
| 2026.08.07 | ₩255,890 | ₩264,432 | ₩254,750 | ₩263,453 | +2.96% | 43.8만 |
|---|
| 2026.08.06 | ₩262,783 | ₩263,520 | ₩256,064 | ₩257,325 | -2.08% | 65.9만 |
|---|
| 2026.08.05 | ₩255,420 | ₩263,909 | ₩251,357 | ₩261,696 | +2.46% | 64.6만 |
|---|
| 2026.08.04 | ₩261,509 | ₩261,629 | ₩254,803 | ₩256,627 | -1.87% | 58.3만 |
|---|
| 2026.08.03 | ₩260,878 | ₩266,779 | ₩260,610 | ₩261,200 | +0.12% | 66.4만 |
|---|
| 2026.07.31 | ₩261,106 | ₩263,882 | ₩258,599 | ₩262,340 | +0.47% | 68.1만 |
|---|
| 2026.07.30 | ₩263,748 | ₩267,047 | ₩257,955 | ₩261,106 | -1.00% | 90.8만 |
|---|
| 2026.07.29 | ₩267,624 | ₩273,176 | ₩266,229 | ₩266,900 | -0.27% | 106.9만 |
|---|
| 2026.07.28 | ₩258,827 | ₩271,057 | ₩249,506 | ₩268,670 | +3.80% | 154.1만 |
|---|
| 2026.07.27 | ₩265,425 | ₩274,665 | ₩261,522 | ₩267,517 | +0.79% | 115.3만 |
|---|
| 2026.07.24 | ₩265,974 | ₩268,563 | ₩259,215 | ₩264,928 | -0.39% | 134.2만 |
|---|
| 2026.07.23 | ₩292,340 | ₩294,365 | ₩257,874 | ₩268,603 | -8.12% | 308만 |
|---|
| 2026.07.22 | ₩305,764 | ₩308,433 | ₩293,627 | ₩297,369 | -2.75% | 218.7만 |
|---|
| 2026.07.21 | ₩306,770 | ₩312,831 | ₩301,794 | ₩303,806 | -0.97% | 966.6만 |
|---|
| 2026.07.20 | ₩303,068 | ₩311,691 | ₩300,440 | ₩308,057 | +1.65% | 83.3만 |
|---|
| 2026.07.17 | ₩299,877 | ₩303,967 | ₩294,499 | ₩302,237 | +0.79% | 113.9만 |
|---|
| 2026.07.16 | ₩320,060 | ₩326,028 | ₩301,057 | ₩301,499 | -5.80% | 104.2만 |
|---|
| 2026.07.15 | ₩315,165 | ₩315,862 | ₩303,980 | ₩312,952 | -0.70% | 132.1만 |
|---|
| 2026.07.14 | ₩328,415 | ₩328,415 | ₩317,431 | ₩323,949 | -1.36% | 133.9만 |
|---|
| 2026.07.13 | ₩315,983 | ₩326,913 | ₩312,469 | ₩325,719 | +3.08% | 98.1만 |
|---|
| 2026.07.10 | ₩313,019 | ₩316,479 | ₩307,481 | ₩312,885 | -0.04% | 68.8만 |
|---|
| 2026.07.09 | ₩310,592 | ₩317,820 | ₩307,105 | ₩311,249 | +0.21% | 68.8만 |
|---|
| 2026.07.08 | ₩309,036 | ₩326,551 | ₩303,779 | ₩309,707 | +0.22% | 105.6만 |
|---|
| 2026.07.07 | ₩307,896 | ₩317,686 | ₩304,986 | ₩312,335 | +1.44% | 94.8만 |
|---|
| 2026.07.06 | ₩307,387 | ₩307,440 | ₩299,380 | ₩305,362 | -0.66% | 82.3만 |
|---|
| 2026.07.02 | ₩313,019 | ₩316,841 | ₩302,224 | ₩308,272 | -1.52% | 77만 |
|---|
| 2026.07.01 | ₩309,787 | ₩314,266 | ₩304,128 | ₩311,866 | +0.67% | 93.4만 |
|---|
| 2026.06.30 | ₩307,534 | ₩309,787 | ₩301,741 | ₩306,703 | -0.27% | 110.7만 |
|---|
| 2026.06.29 | ₩306,528 | ₩308,178 | ₩297,731 | ₩307,829 | +0.42% | 112.9만 |
|---|
| 2026.06.26 | ₩287,619 | ₩308,714 | ₩287,485 | ₩308,097 | +7.12% | 262.2만 |
|---|
| 2026.06.25 | ₩273,163 | ₩291,750 | ₩273,163 | ₩289,725 | +6.06% | 180.1만 |
|---|
| 2026.06.24 | ₩264,191 | ₩274,302 | ₩258,156 | ₩270,118 | +2.24% | 107.2만 |
|---|
| 2026.06.23 | ₩263,078 | ₩265,438 | ₩259,484 | ₩263,601 | +0.20% | 85만 |
|---|
| 2026.06.22 | ₩261,509 | ₩269,609 | ₩261,509 | ₩264,754 | +1.24% | 88.7만 |
|---|
| 2026.06.18 | ₩265,009 | ₩266,015 | ₩259,980 | ₩262,005 | -1.13% | 103만 |
|---|
| 2026.06.17 | ₩267,932 | ₩271,298 | ₩261,509 | ₩262,219 | -2.13% | 86.7만 |
|---|
| 2026.06.16 | ₩270,910 | ₩274,463 | ₩267,852 | ₩268,496 | -0.89% | 71.1만 |
|---|
| 2026.06.15 | ₩265,532 | ₩270,775 | ₩260,235 | ₩270,722 | +1.95% | 88만 |
|---|
| 2026.06.12 | ₩259,054 | ₩271,982 | ₩258,679 | ₩268,589 | +3.68% | 118.8만 |
|---|
| 2026.06.11 | ₩266,497 | ₩266,497 | ₩255,085 | ₩259,095 | -2.78% | 114.5만 |
|---|
| 2026.06.10 | ₩272,210 | ₩274,182 | ₩259,269 | ₩265,384 | -2.51% | 108.7만 |
|---|
| 2026.06.09 | ₩266,792 | ₩274,852 | ₩266,685 | ₩272,318 | +2.07% | 122.9만 |
|---|
| 2026.06.08 | ₩255,340 | ₩266,873 | ₩255,326 | ₩266,082 | +4.21% | 102.3만 |
|---|
| 2026.06.05 | ₩259,980 | ₩262,501 | ₩254,803 | ₩255,957 | -1.55% | 66.5만 |
|---|
| 2026.06.04 | ₩254,025 | ₩260,878 | ₩254,025 | ₩258,572 | +1.79% | 100.4만 |
|---|
| 2026.06.03 | ₩244,209 | ₩250,351 | ₩241,782 | ₩247,857 | +1.49% | 79.3만 |
|---|
| 2026.06.02 | ₩245,416 | ₩245,416 | ₩235,706 | ₩241,205 | -1.72% | 90만 |
|---|
| 2026.06.01 | ₩232,689 | ₩246,757 | ₩232,220 | ₩245,751 | +5.61% | 91만 |
|---|
| 2026.05.29 | ₩239,301 | ₩239,301 | ₩231,925 | ₩232,810 | -2.71% | 106.9만 |
|---|
| 2026.05.28 | ₩238,040 | ₩240,280 | ₩236,122 | ₩238,737 | +0.29% | 88.1만 |
|---|
| 2026.05.27 | ₩238,201 | ₩242,506 | ₩237,369 | ₩238,536 | +0.14% | 124.2만 |
|---|
| 2026.05.26 | ₩237,879 | ₩240,011 | ₩231,616 | ₩236,297 | -0.67% | 127.5만 |
|---|
| 2026.05.22 | ₩244,625 | ₩247,857 | ₩242,546 | ₩246,945 | +0.95% | 54.2만 |
|---|
| 2026.05.21 | ₩243,324 | ₩243,324 | ₩236,685 | ₩243,082 | -0.10% | 72.6만 |
|---|
| 2026.05.20 | ₩247,937 | ₩250,002 | ₩240,226 | ₩244,397 | -1.43% | 94.8만 |
|---|
| 2026.05.19 | ₩246,717 | ₩252,725 | ₩242,546 | ₩247,266 | +0.22% | 85.3만 |
|---|
| 2026.05.18 | ₩246,583 | ₩249,292 | ₩240,762 | ₩247,937 | +0.55% | 96.3만 |
|---|
| 2026.05.15 | ₩251,598 | ₩254,723 | ₩246,542 | ₩248,085 | -1.40% | 87.9만 |
|---|
| 2026.05.14 | ₩256,882 | ₩258,277 | ₩248,634 | ₩250,512 | -2.48% | 71.9만 |
|---|
| 2026.05.13 | ₩255,823 | ₩260,463 | ₩252,859 | ₩257,445 | +0.63% | 63.9만 |
|---|
| 2026.05.12 | ₩249,010 | ₩260,087 | ₩247,132 | ₩256,922 | +3.18% | 95.7만 |
|---|
| 2026.05.11 | ₩250,847 | ₩253,449 | ₩240,494 | ₩248,353 | -0.99% | 103.9만 |
|---|
| 2026.05.08 | ₩258,853 | ₩261,133 | ₩238,241 | ₩249,359 | -3.67% | 154.1만 |
|---|
| 2026.05.07 | ₩262,233 | ₩268,952 | ₩255,809 | ₩257,284 | -1.89% | 73.9만 |
|---|
| 2026.05.06 | ₩258,210 | ₩266,229 | ₩257,016 | ₩264,781 | +2.54% | 78.5만 |
|---|
| 2026.05.05 | ₩260,905 | ₩264,124 | ₩257,392 | ₩257,713 | -1.22% | 113.9만 |
|---|
| 2026.05.04 | ₩258,022 | ₩263,815 | ₩257,284 | ₩262,219 | +1.63% | 74.5만 |
|---|
| 2026.05.01 | ₩261,576 | ₩261,844 | ₩255,353 | ₩258,424 | -1.20% | 108.1만 |
|---|
| 2026.04.30 | ₩261,468 | ₩265,156 | ₩258,424 | ₩260,999 | -0.18% | 132만 |
|---|
| 2026.04.29 | ₩254,750 | ₩266,095 | ₩253,167 | ₩263,507 | +3.44% | 175만 |
|---|
| 2026.04.28 | ₩241,782 | ₩254,790 | ₩241,071 | ₩248,715 | +2.87% | 214.9만 |
|---|
| 2026.04.27 | ₩238,657 | ₩241,795 | ₩231,764 | ₩240,347 | +0.71% | 149.4만 |
|---|
| 2026.04.24 | ₩234,848 | ₩236,176 | ₩224,857 | ₩235,948 | +0.47% | 177.4만 |
|---|
| 2026.04.23 | ₩220,955 | ₩238,536 | ₩218,903 | ₩234,285 | +6.03% | 355.5만 |
|---|
| 2026.04.22 | ₩205,693 | ₩208,818 | ₩202,783 | ₩205,184 | -0.25% | 267.5만 |
|---|
| 2026.04.21 | ₩208,764 | ₩210,964 | ₩201,938 | ₩202,502 | -3.00% | 137.5만 |
|---|
| 2026.04.20 | ₩197,446 | ₩203,507 | ₩196,990 | ₩201,321 | +1.96% | 86.3만 |
|---|
| 2026.04.17 | ₩199,417 | ₩202,502 | ₩195,997 | ₩199,779 | +0.18% | 99.5만 |
|---|
| 2026.04.16 | ₩197,540 | ₩201,147 | ₩195,112 | ₩199,645 | +1.07% | 101.7만 |
|---|
| 2026.04.15 | ₩197,808 | ₩198,975 | ₩192,296 | ₩196,869 | -0.47% | 147.8만 |
|---|
| 2026.04.14 | ₩201,831 | ₩204,446 | ₩197,781 | ₩197,821 | -1.99% | 67.3만 |
|---|
| 2026.04.13 | ₩196,306 | ₩202,072 | ₩191,263 | ₩201,134 | +2.46% | 109만 |
|---|
| 2026.04.10 | ₩194,415 | ₩197,808 | ₩193,463 | ₩195,635 | +0.63% | 75.9만 |
|---|
| 2026.04.09 | ₩197,379 | ₩199,873 | ₩192,578 | ₩194,522 | -1.45% | 69.7만 |
|---|
| 2026.04.08 | ₩191,773 | ₩197,955 | ₩189,265 | ₩197,875 | +3.18% | 123.2만 |
|---|
| 2026.04.07 | ₩198,143 | ₩198,478 | ₩185,953 | ₩189,802 | -4.21% | 155.1만 |
|---|
| 2026.04.06 | ₩188,005 | ₩194,522 | ₩187,911 | ₩192,256 | +2.26% | 99.3만 |
|---|
| 2026.04.02 | ₩182,627 | ₩188,420 | ₩179,797 | ₩186,918 | +2.35% | 128.4만 |
|---|
| 2026.04.01 | ₩178,389 | ₩186,181 | ₩176,351 | ₩182,144 | +2.10% | 105.8만 |
|---|
| 2026.03.31 | ₩176,538 | ₩184,263 | ₩175,989 | ₩178,765 | +1.26% | 111만 |
|---|
| 2026.03.30 | ₩181,782 | ₩181,782 | ₩175,948 | ₩176,310 | -3.01% | 87.9만 |
|---|
| 2026.03.27 | ₩184,491 | ₩187,696 | ₩178,040 | ₩179,744 | -2.57% | 105.6만 |
|---|
| 2026.03.26 | ₩184,920 | ₩189,091 | ₩184,732 | ₩186,141 | +0.66% | 96.6만 |
|---|
| 2026.03.25 | ₩190,968 | ₩193,530 | ₩182,989 | ₩187,535 | -1.80% | 114만 |
|---|
| 2026.03.24 | ₩182,841 | ₩190,660 | ₩178,201 | ₩190,083 | +3.96% | 156만 |
|---|
| 2026.03.23 | ₩186,248 | ₩187,415 | ₩179,811 | ₩181,366 | -2.62% | 236.8만 |
|---|
| 2026.03.20 | ₩187,522 | ₩190,566 | ₩185,604 | ₩186,959 | -0.30% | 1440.8만 |
|---|
| 2026.03.19 | ₩199,524 | ₩202,877 | ₩190,700 | ₩190,714 | -4.42% | 128.1만 |
|---|
| 2026.03.18 | ₩191,773 | ₩200,155 | ₩189,185 | ₩199,323 | +3.94% | 132.3만 |
|---|
| 2026.03.17 | ₩199,404 | ₩199,900 | ₩192,457 | ₩193,060 | -3.18% | 111.6만 |
|---|
| 2026.03.16 | ₩200,503 | ₩202,153 | ₩195,971 | ₩196,453 | -2.02% | 190.5만 |
|---|
| 2026.03.13 | ₩203,481 | ₩205,492 | ₩198,197 | ₩200,088 | -1.67% | 155.7만 |
|---|
| 2026.03.12 | ₩194,777 | ₩202,837 | ₩193,423 | ₩200,074 | +2.72% | 183.3만 |
|---|
| 2026.03.11 | ₩189,533 | ₩198,224 | ₩187,750 | ₩196,869 | +3.87% | 150.9만 |
|---|
| 2026.03.10 | ₩196,507 | ₩196,507 | ₩184,545 | ₩189,520 | -3.56% | 155.9만 |
|---|
| 2026.03.09 | ₩193,838 | ₩198,733 | ₩187,884 | ₩195,836 | +1.03% | 115.1만 |
|---|
| 2026.03.06 | ₩199,967 | ₩199,980 | ₩193,731 | ₩193,744 | -3.11% | 138만 |
|---|
| 2026.03.05 | ₩199,551 | ₩202,207 | ₩194,938 | ₩198,089 | -0.73% | 74.2만 |
|---|
| 2026.03.04 | ₩193,114 | ₩202,944 | ₩193,114 | ₩201,214 | +4.19% | 92.1만 |
|---|
| 2026.03.03 | ₩201,603 | ₩201,603 | ₩191,102 | ₩194,200 | -3.67% | 126.9만 |
|---|
| 2026.03.02 | ₩203,346 | ₩204,875 | ₩199,498 | ₩204,406 | +0.52% | 121.2만 |
|---|
| 2026.02.27 | ₩197,875 | ₩207,812 | ₩194,723 | ₩206,592 | +4.41% | 255.7만 |
|---|
| 2026.02.26 | ₩195,743 | ₩199,645 | ₩192,806 | ₩196,279 | +0.27% | 142.3만 |
|---|
| 2026.02.25 | ₩201,201 | ₩206,471 | ₩194,697 | ₩195,193 | -2.99% | 126.4만 |
|---|
| 2026.02.24 | ₩211,527 | ₩212,680 | ₩196,882 | ₩198,894 | -5.97% | 176.8만 |
|---|
| 2026.02.23 | ₩202,367 | ₩210,414 | ₩201,697 | ₩209,489 | +3.52% | 177.9만 |
|---|
| 2026.02.20 | ₩195,702 | ₩202,622 | ₩190,526 | ₩202,502 | +3.47% | 202만 |
|---|
| 2026.02.19 | ₩193,919 | ₩199,229 | ₩188,984 | ₩198,800 | +2.52% | 181.7만 |
|---|
| 2026.02.18 | ₩181,648 | ₩191,921 | ₩179,824 | ₩191,250 | +5.29% | 203.9만 |
|---|
| 2026.02.17 | ₩181,138 | ₩184,290 | ₩178,563 | ₩181,956 | +0.45% | 153.8만 |
|---|
| 2026.02.13 | ₩172,167 | ₩181,554 | ₩172,167 | ₩181,514 | +5.43% | 153.9만 |
|---|
| 2026.02.12 | ₩164,952 | ₩172,703 | ₩164,818 | ₩169,927 | +3.02% | 185만 |
|---|
| 2026.02.11 | ₩167,553 | ₩169,645 | ₩162,350 | ₩164,482 | -1.83% | 251.3만 |
|---|
| 2026.02.10 | ₩171,657 | ₩173,159 | ₩168,090 | ₩168,210 | -2.01% | 297.2만 |
|---|
| 2026.02.09 | ₩177,021 | ₩182,305 | ₩165,904 | ₩171,027 | -3.39% | 466.3만 |
|---|
| 2026.02.06 | ₩168,935 | ₩183,056 | ₩167,634 | ₩176,646 | +4.56% | 1034.4만 |
|---|
| 2026.02.05 | ₩236,873 | ₩242,184 | ₩236,457 | ₩237,155 | +0.12% | 235.7만 |
|---|
| 2026.02.04 | ₩242,331 | ₩245,724 | ₩238,375 | ₩238,764 | -1.47% | 139.7만 |
|---|
| 2026.02.03 | ₩243,391 | ₩248,634 | ₩240,226 | ₩243,270 | -0.05% | 97만 |
|---|
| 2026.02.02 | ₩238,670 | ₩243,726 | ₩236,028 | ₩242,975 | +1.80% | 117.5만 |
|---|
| 2026.01.30 | ₩245,925 | ₩249,305 | ₩237,208 | ₩240,843 | -2.07% | 161.3만 |
|---|
| 2026.01.29 | ₩251,652 | ₩256,949 | ₩245,416 | ₩248,004 | -1.45% | 155만 |
|---|
| 2026.01.28 | ₩241,258 | ₩251,866 | ₩241,138 | ₩250,780 | +3.95% | 174.7만 |
|---|
| 2026.01.27 | ₩255,165 | ₩262,447 | ₩244,745 | ₩246,918 | -3.23% | 332.6만 |
|---|
| 2026.01.26 | ₩269,689 | ₩272,237 | ₩267,235 | ₩269,622 | -0.02% | 132.5만 |
|---|
| 2026.01.23 | ₩266,873 | ₩271,513 | ₩264,151 | ₩270,749 | +1.45% | 91.1만 |
|---|
| 2026.01.22 | ₩259,376 | ₩266,873 | ₩259,376 | ₩266,538 | +2.76% | 107.5만 |
|---|
| 2026.01.21 | ₩256,010 | ₩261,106 | ₩246,462 | ₩260,972 | +1.94% | 104.1만 |
|---|
| 2026.01.20 | ₩254,790 | ₩260,060 | ₩250,525 | ₩256,506 | +0.67% | 126.1만 |
|---|
| 2026.01.16 | ₩256,815 | ₩260,637 | ₩252,725 | ₩256,681 | -0.05% | 93만 |
|---|
| 2026.01.15 | ₩252,523 | ₩261,522 | ₩247,736 | ₩259,819 | +2.89% | 107.3만 |
|---|
| 2026.01.14 | ₩243,203 | ₩255,541 | ₩242,747 | ₩253,301 | +4.15% | 103.5만 |
|---|
| 2026.01.13 | ₩244,289 | ₩245,684 | ₩241,607 | ₩242,640 | -0.68% | 56.3만 |
|---|
| 2026.01.12 | ₩243,444 | ₩244,598 | ₩239,663 | ₩243,833 | +0.16% | 137.7만 |
|---|
| 2026.01.09 | ₩247,427 | ₩248,098 | ₩238,938 | ₩243,404 | -1.63% | 133.1만 |
|---|
| 2026.01.08 | ₩238,134 | ₩247,883 | ₩238,134 | ₩246,086 | +3.34% | 169.3만 |
|---|
| 2026.01.07 | ₩248,809 | ₩252,859 | ₩236,350 | ₩236,538 | -4.93% | 131만 |
|---|
| 2026.01.06 | ₩244,826 | ₩250,056 | ₩243,284 | ₩247,736 | +1.19% | 185.8만 |
|---|
| 2026.01.05 | ₩241,728 | ₩249,359 | ₩240,856 | ₩245,148 | +1.41% | 181만 |
|---|
| 2026.01.02 | ₩233,346 | ₩242,693 | ₩229,658 | ₩239,327 | +2.56% | 133.6만 |
|---|
| 2025.12.31 | ₩228,411 | ₩236,994 | ₩227,982 | ₩232,729 | +1.89% | 167.2만 |
|---|
| 2025.12.30 | ₩229,363 | ₩234,084 | ₩227,378 | ₩228,867 | -0.22% | 187.7만 |
|---|
| 2025.12.29 | ₩221,277 | ₩223,597 | ₩220,271 | ₩223,342 | +0.93% | 78.4만 |
|---|
| 2025.12.26 | ₩218,809 | ₩221,330 | ₩217,508 | ₩221,062 | +1.03% | 67.8만 |
|---|
| 2025.12.24 | ₩220,056 | ₩221,022 | ₩218,192 | ₩219,225 | -0.38% | 44.2만 |
|---|
| 2025.12.23 | ₩218,447 | ₩221,665 | ₩217,347 | ₩219,962 | +0.69% | 79.7만 |
|---|
| 2025.12.22 | ₩219,265 | ₩222,269 | ₩215,885 | ₩219,506 | +0.11% | 88.8만 |
|---|
| 2025.12.19 | ₩217,803 | ₩222,738 | ₩216,543 | ₩219,520 | +0.79% | 296.3만 |
|---|
| 2025.12.18 | ₩217,535 | ₩219,962 | ₩214,021 | ₩218,219 | +0.31% | 134.8만 |
|---|
| 2025.12.17 | ₩215,604 | ₩219,882 | ₩210,816 | ₩217,656 | +0.95% | 213.9만 |
|---|
| 2025.12.16 | ₩223,020 | ₩225,005 | ₩214,115 | ₩215,751 | -3.26% | 122.3만 |
|---|
| 2025.12.15 | ₩228,880 | ₩229,766 | ₩221,505 | ₩223,288 | -2.44% | 119.7만 |
|---|
| 2025.12.12 | ₩225,783 | ₩230,409 | ₩223,194 | ₩225,970 | +0.08% | 178만 |
|---|
| 2025.12.11 | ₩213,740 | ₩229,323 | ₩213,230 | ₩223,825 | +4.72% | 153.3만 |
|---|
| 2025.12.10 | ₩209,998 | ₩215,805 | ₩208,898 | ₩215,269 | +2.51% | 117.4만 |
|---|
| 2025.12.09 | ₩210,427 | ₩213,324 | ₩206,096 | ₩210,387 | -0.02% | 137.4만 |
|---|
| 2025.12.08 | ₩204,688 | ₩209,354 | ₩203,655 | ₩208,550 | +1.89% | 189.9만 |
|---|
| 2025.12.05 | ₩202,046 | ₩203,843 | ₩200,463 | ₩203,655 | +0.80% | 96.1만 |
|---|
| 2025.12.04 | ₩199,149 | ₩202,086 | ₩199,028 | ₩201,925 | +1.39% | 108.4만 |
|---|
| 2025.12.03 | ₩196,306 | ₩202,502 | ₩195,474 | ₩199,940 | +1.85% | 114.7만 |
|---|
| 2025.12.02 | ₩193,785 | ₩196,131 | ₩190,807 | ₩195,756 | +1.02% | 183.7만 |
|---|
| 2025.12.01 | ₩198,773 | ₩199,296 | ₩194,375 | ₩194,455 | -2.17% | 163.3만 |
|---|
| 2025.11.28 | ₩199,833 | ₩200,477 | ₩197,875 | ₩198,827 | -0.50% | 54.3만 |
|---|
| 2025.11.26 | ₩196,467 | ₩199,377 | ₩194,133 | ₩198,921 | +1.25% | 128.7만 |
|---|
| 2025.11.25 | ₩195,005 | ₩202,502 | ₩194,992 | ₩196,829 | +0.94% | 160.3만 |
|---|
| 2025.11.24 | ₩201,161 | ₩202,917 | ₩189,735 | ₩194,857 | -3.13% | 696.1만 |
|---|
| 2025.11.21 | ₩181,031 | ₩192,739 | ₩179,234 | ₩189,842 | +4.87% | 231만 |
|---|
| 2025.11.20 | ₩185,604 | ₩186,194 | ₩178,899 | ₩180,387 | -2.81% | 176만 |
|---|
| 2025.11.19 | ₩190,593 | ₩191,049 | ₩183,780 | ₩185,229 | -2.81% | 214.9만 |
|---|
| 2025.11.18 | ₩184,075 | ₩190,271 | ₩179,341 | ₩189,346 | +2.86% | 245.7만 |
|---|
| 2025.11.17 | ₩184,411 | ₩189,668 | ₩183,190 | ₩183,445 | -0.52% | 171.9만 |
|---|
| 2025.11.14 | ₩185,872 | ₩186,073 | ₩183,029 | ₩184,451 | -0.76% | 134.6만 |
|---|
| 2025.11.13 | ₩187,897 | ₩190,164 | ₩185,416 | ₩185,711 | -1.16% | 186.6만 |
|---|
| 2025.11.12 | ₩191,290 | ₩195,367 | ₩189,118 | ₩189,131 | -1.13% | 171.8만 |
|---|
| 2025.11.11 | ₩190,767 | ₩194,455 | ₩187,777 | ₩192,470 | +0.89% | 161.6만 |
|---|
| 2025.11.10 | ₩194,455 | ₩197,325 | ₩186,798 | ₩188,957 | -2.83% | 227.5만 |
|---|
| 2025.11.07 | ₩197,875 | ₩204,071 | ₩194,495 | ₩203,923 | +3.06% | 170.8만 |
|---|
| 2025.11.06 | ₩200,892 | ₩204,916 | ₩196,869 | ₩197,298 | -1.79% | 133.3만 |
|---|
| 2025.11.05 | ₩202,528 | ₩205,117 | ₩198,116 | ₩200,825 | -0.84% | 154.6만 |
|---|
| 2025.11.04 | ₩197,821 | ₩204,258 | ₩196,668 | ₩203,427 | +2.83% | 175.3만 |
|---|
| 2025.11.03 | ₩204,513 | ₩205,841 | ₩195,971 | ₩197,178 | -3.59% | 224만 |
|---|
| 2025.10.31 | ₩202,636 | ₩205,948 | ₩198,143 | ₩205,264 | +1.30% | 155만 |
|---|
| 2025.10.30 | ₩214,571 | ₩214,719 | ₩202,528 | ₩202,636 | -5.56% | 188.8만 |
|---|
| 2025.10.29 | ₩221,277 | ₩221,277 | ₩214,571 | ₩214,947 | -2.86% | 183만 |
|---|
| 2025.10.28 | ₩221,277 | ₩221,277 | ₩214,772 | ₩218,380 | -1.31% | 136.5만 |
|---|
| 2025.10.27 | ₩219,761 | ₩221,116 | ₩214,571 | ₩217,508 | -1.03% | 219.5만 |
|---|
| 2025.10.24 | ₩215,108 | ₩223,033 | ₩213,901 | ₩219,024 | +1.82% | 351.2만 |
|---|
| 2025.10.23 | ₩210,615 | ₩216,462 | ₩204,178 | ₩215,912 | +2.52% | 784.7만 |
|---|
| 2025.10.22 | ₩263,172 | ₩265,505 | ₩258,625 | ₩261,683 | -0.57% | 276만 |
|---|
| 2025.10.21 | ₩259,993 | ₩267,168 | ₩251,089 | ₩263,923 | +1.51% | 154.6만 |
|---|
| 2025.10.20 | ₩258,961 | ₩266,658 | ₩258,505 | ₩264,848 | +2.27% | 105.2만 |
|---|
| 2025.10.17 | ₩253,073 | ₩258,505 | ₩251,357 | ₩258,397 | +2.10% | 87.6만 |
|---|
| 2025.10.16 | ₩252,564 | ₩257,727 | ₩249,439 | ₩252,872 | +0.12% | 111.3만 |
|---|
| 2025.10.15 | ₩257,848 | ₩259,269 | ₩252,658 | ₩258,008 | +0.06% | 97.1만 |
|---|
| 2025.10.14 | ₩257,915 | ₩263,172 | ₩257,083 | ₩261,361 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩259,712 | ₩263,574 | ₩257,740 | ₩260,530 | +0.31% | 75만 |
|---|
| 2025.10.10 | ₩270,749 | ₩270,749 | ₩259,189 | ₩260,235 | -3.88% | 83.8만 |
|---|