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 | ₩265,195 | ₩273,217 | ₩259,333 | ₩264,176 | -0.38% | 50.9만 |
| 2026.10.08 | ₩260,540 | ₩264,256 | ₩256,744 | ₩262,606 | +0.79% | 79만 |
| 2026.10.07 | ₩260,366 | ₩265,933 | ₩258,112 | ₩261,345 | +0.38% | 89.9만 |
| 2026.10.06 | ₩261,131 | ₩263,988 | ₩256,999 | ₩261,815 | +0.26% | 47.1만 |
| 2026.10.05 | ₩255,215 | ₩262,324 | ₩252,102 | ₩260,312 | +2.00% | 90.4만 |
| 2026.10.02 | ₩243,504 | ₩255,081 | ₩238,782 | ₩254,262 | +4.42% | 62.5만 |
| 2026.10.01 | ₩253,659 | ₩255,201 | ₩241,076 | ₩242,605 | -4.36% | 104.6만 |
| 2026.09.30 | ₩253,028 | ₩255,322 | ₩249,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,672 |
| +0.25% |
| 51.1만 |
| 2026.09.29 | ₩252,196 | ₩254,329 | ₩249,272 | ₩254,048 | +0.73% | 66.1만 |
|---|
| 2026.09.28 | ₩256,221 | ₩257,629 | ₩251,070 | ₩254,396 | -0.71% | 55.6만 |
|---|
| 2026.09.25 | ₩259,695 | ₩262,673 | ₩253,967 | ₩256,033 | -1.41% | 67.6만 |
|---|
| 2026.09.24 | ₩255,054 | ₩261,238 | ₩252,223 | ₩259,320 | +1.67% | 56만 |
|---|
| 2026.09.23 | ₩255,483 | ₩257,535 | ₩249,245 | ₩254,034 | -0.57% | 64.8만 |
|---|
| 2026.09.22 | ₩267,449 | ₩267,985 | ₩255,470 | ₩256,476 | -4.10% | 52.6만 |
|---|
| 2026.09.21 | ₩269,635 | ₩272,037 | ₩264,350 | ₩265,343 | -1.59% | 64.1만 |
|---|
| 2026.09.18 | ₩275,618 | ₩276,061 | ₩269,072 | ₩269,354 | -2.27% | 86만 |
|---|
| 2026.09.17 | ₩272,318 | ₩280,944 | ₩271,272 | ₩275,122 | +1.03% | 50.9만 |
|---|
| 2026.09.16 | ₩277,698 | ₩279,026 | ₩270,521 | ₩271,272 | -2.31% | 52.9만 |
|---|
| 2026.09.15 | ₩283,493 | ₩285,666 | ₩277,322 | ₩277,671 | -2.05% | 44.5만 |
|---|
| 2026.09.14 | ₩276,343 | ₩287,558 | ₩276,343 | ₩287,168 | +3.92% | 67.8만 |
|---|
| 2026.09.11 | ₩271,406 | ₩274,693 | ₩267,664 | ₩273,968 | +0.94% | 50.3만 |
|---|
| 2026.09.10 | ₩263,183 | ₩278,355 | ₩263,183 | ₩268,670 | +2.08% | 100.7만 |
|---|
| 2026.09.09 | ₩264,229 | ₩265,826 | ₩252,733 | ₩260,420 | -1.44% | 73.7만 |
|---|
| 2026.09.08 | ₩266,255 | ₩266,496 | ₩261,801 | ₩263,331 | -1.10% | 39.7만 |
|---|
| 2026.09.04 | ₩269,729 | ₩271,621 | ₩267,865 | ₩269,367 | -0.13% | 25.8만 |
|---|
| 2026.09.03 | ₩272,855 | ₩277,362 | ₩269,099 | ₩272,198 | -0.24% | 38.4만 |
|---|
| 2026.09.02 | ₩272,681 | ₩277,684 | ₩270,990 | ₩271,809 | -0.32% | 46.4만 |
|---|
| 2026.09.01 | ₩267,623 | ₩275,900 | ₩266,081 | ₩272,399 | +1.78% | 61.8만 |
|---|
| 2026.08.31 | ₩268,562 | ₩273,271 | ₩264,900 | ₩266,644 | -0.71% | 103.5만 |
|---|
| 2026.08.28 | ₩267,905 | ₩270,937 | ₩263,934 | ₩268,294 | +0.15% | 96.7만 |
|---|
| 2026.08.27 | ₩268,670 | ₩273,204 | ₩265,611 | ₩266,617 | -0.76% | 42.4만 |
|---|
| 2026.08.26 | ₩267,409 | ₩278,918 | ₩267,409 | ₩271,554 | +1.55% | 41.3만 |
|---|
| 2026.08.25 | ₩266,483 | ₩269,568 | ₩263,599 | ₩267,798 | +0.49% | 56.3만 |
|---|
| 2026.08.24 | ₩268,884 | ₩274,787 | ₩265,879 | ₩266,282 | -0.97% | 55.6만 |
|---|
| 2026.08.21 | ₩264,927 | ₩272,949 | ₩264,927 | ₩268,683 | +1.42% | 75.9만 |
|---|
| 2026.08.20 | ₩268,468 | ₩271,607 | ₩264,001 | ₩264,189 | -1.59% | 55.4만 |
|---|
| 2026.08.19 | ₩273,673 | ₩276,464 | ₩267,892 | ₩269,864 | -1.39% | 46.2만 |
|---|
| 2026.08.18 | ₩272,533 | ₩278,838 | ₩272,533 | ₩273,137 | +0.22% | 53.1만 |
|---|
| 2026.08.17 | ₩280,823 | ₩282,420 | ₩271,192 | ₩272,399 | -3.00% | 61.8만 |
|---|
| 2026.08.14 | ₩276,115 | ₩288,188 | ₩275,914 | ₩284,968 | +3.21% | 59.5만 |
|---|
| 2026.08.13 | ₩278,476 | ₩280,501 | ₩273,593 | ₩275,954 | -0.91% | 67.5만 |
|---|
| 2026.08.12 | ₩261,855 | ₩276,544 | ₩261,855 | ₩276,423 | +5.56% | 83.3만 |
|---|
| 2026.08.11 | ₩269,407 | ₩270,977 | ₩260,353 | ₩260,970 | -3.13% | 34.6만 |
|---|
| 2026.08.10 | ₩264,337 | ₩269,770 | ₩263,988 | ₩266,738 | +0.91% | 33.8만 |
|---|
| 2026.08.07 | ₩255,966 | ₩264,511 | ₩254,826 | ₩263,532 | +2.96% | 43.8만 |
|---|
| 2026.08.06 | ₩262,861 | ₩263,599 | ₩256,140 | ₩257,401 | -2.08% | 65.9만 |
|---|
| 2026.08.05 | ₩255,496 | ₩263,988 | ₩251,432 | ₩261,774 | +2.46% | 64.6만 |
|---|
| 2026.08.04 | ₩261,587 | ₩261,707 | ₩254,879 | ₩256,704 | -1.87% | 58.3만 |
|---|
| 2026.08.03 | ₩260,956 | ₩266,859 | ₩260,688 | ₩261,278 | +0.12% | 66.4만 |
|---|
| 2026.07.31 | ₩261,184 | ₩263,961 | ₩258,676 | ₩262,418 | +0.47% | 68.1만 |
|---|
| 2026.07.30 | ₩263,827 | ₩267,127 | ₩258,032 | ₩261,184 | -1.00% | 90.8만 |
|---|
| 2026.07.29 | ₩267,704 | ₩273,257 | ₩266,309 | ₩266,979 | -0.27% | 106.9만 |
|---|
| 2026.07.28 | ₩258,904 | ₩271,138 | ₩249,580 | ₩268,750 | +3.80% | 154.1만 |
|---|
| 2026.07.27 | ₩265,504 | ₩274,746 | ₩261,600 | ₩267,596 | +0.79% | 115.3만 |
|---|
| 2026.07.24 | ₩266,054 | ₩268,643 | ₩259,293 | ₩265,007 | -0.39% | 134.2만 |
|---|
| 2026.07.23 | ₩292,427 | ₩294,453 | ₩257,951 | ₩268,683 | -8.12% | 308만 |
|---|
| 2026.07.22 | ₩305,855 | ₩308,525 | ₩293,715 | ₩297,458 | -2.75% | 218.7만 |
|---|
| 2026.07.21 | ₩306,861 | ₩312,925 | ₩301,884 | ₩303,897 | -0.97% | 966.6만 |
|---|
| 2026.07.20 | ₩303,159 | ₩311,784 | ₩300,530 | ₩308,149 | +1.65% | 83.3만 |
|---|
| 2026.07.17 | ₩299,966 | ₩304,058 | ₩294,587 | ₩302,327 | +0.79% | 113.9만 |
|---|
| 2026.07.16 | ₩320,155 | ₩326,125 | ₩301,147 | ₩301,589 | -5.80% | 104.2만 |
|---|
| 2026.07.15 | ₩315,259 | ₩315,956 | ₩304,071 | ₩313,045 | -0.70% | 132.1만 |
|---|
| 2026.07.14 | ₩328,513 | ₩328,513 | ₩317,526 | ₩324,045 | -1.36% | 133.9만 |
|---|
| 2026.07.13 | ₩316,077 | ₩327,010 | ₩312,563 | ₩325,816 | +3.08% | 98.1만 |
|---|
| 2026.07.10 | ₩313,113 | ₩316,574 | ₩307,572 | ₩312,978 | -0.04% | 68.8만 |
|---|
| 2026.07.09 | ₩310,684 | ₩317,915 | ₩307,197 | ₩311,342 | +0.21% | 68.8만 |
|---|
| 2026.07.08 | ₩309,128 | ₩326,648 | ₩303,870 | ₩309,799 | +0.22% | 105.6만 |
|---|
| 2026.07.07 | ₩307,988 | ₩317,781 | ₩305,077 | ₩312,428 | +1.44% | 94.8만 |
|---|
| 2026.07.06 | ₩307,478 | ₩307,532 | ₩299,470 | ₩305,453 | -0.66% | 82.3만 |
|---|
| 2026.07.02 | ₩313,113 | ₩316,936 | ₩302,314 | ₩308,364 | -1.52% | 77만 |
|---|
| 2026.07.01 | ₩309,880 | ₩314,360 | ₩304,219 | ₩311,959 | +0.67% | 93.4만 |
|---|
| 2026.06.30 | ₩307,626 | ₩309,880 | ₩301,831 | ₩306,794 | -0.27% | 110.7만 |
|---|
| 2026.06.29 | ₩306,620 | ₩308,270 | ₩297,820 | ₩307,921 | +0.42% | 112.9만 |
|---|
| 2026.06.26 | ₩287,705 | ₩308,806 | ₩287,571 | ₩308,189 | +7.12% | 262.2만 |
|---|
| 2026.06.25 | ₩273,244 | ₩291,837 | ₩273,244 | ₩289,811 | +6.06% | 180.1만 |
|---|
| 2026.06.24 | ₩264,270 | ₩274,384 | ₩258,233 | ₩270,199 | +2.24% | 107.2만 |
|---|
| 2026.06.23 | ₩263,156 | ₩265,517 | ₩259,561 | ₩263,679 | +0.20% | 85만 |
|---|
| 2026.06.22 | ₩261,587 | ₩269,689 | ₩261,587 | ₩264,833 | +1.24% | 88.7만 |
|---|
| 2026.06.18 | ₩265,088 | ₩266,094 | ₩260,057 | ₩262,083 | -1.13% | 103만 |
|---|
| 2026.06.17 | ₩268,012 | ₩271,379 | ₩261,587 | ₩262,298 | -2.13% | 86.7만 |
|---|
| 2026.06.16 | ₩270,990 | ₩274,545 | ₩267,932 | ₩268,576 | -0.89% | 71.1만 |
|---|
| 2026.06.15 | ₩265,611 | ₩270,856 | ₩260,312 | ₩270,803 | +1.95% | 88만 |
|---|
| 2026.06.12 | ₩259,132 | ₩272,064 | ₩258,756 | ₩268,670 | +3.68% | 118.8만 |
|---|
| 2026.06.11 | ₩266,577 | ₩266,577 | ₩255,161 | ₩259,172 | -2.78% | 114.5만 |
|---|
| 2026.06.10 | ₩272,292 | ₩274,264 | ₩259,346 | ₩265,463 | -2.51% | 108.7만 |
|---|
| 2026.06.09 | ₩266,872 | ₩274,934 | ₩266,765 | ₩272,399 | +2.07% | 122.9만 |
|---|
| 2026.06.08 | ₩255,416 | ₩266,953 | ₩255,402 | ₩266,161 | +4.21% | 102.3만 |
|---|
| 2026.06.05 | ₩260,057 | ₩262,579 | ₩254,879 | ₩256,033 | -1.55% | 66.5만 |
|---|
| 2026.06.04 | ₩254,101 | ₩260,956 | ₩254,101 | ₩258,649 | +1.79% | 100.4만 |
|---|
| 2026.06.03 | ₩244,282 | ₩250,426 | ₩241,854 | ₩247,930 | +1.49% | 79.3만 |
|---|
| 2026.06.02 | ₩245,489 | ₩245,489 | ₩235,777 | ₩241,277 | -1.72% | 90만 |
|---|
| 2026.06.01 | ₩232,758 | ₩246,830 | ₩232,289 | ₩245,824 | +5.61% | 91만 |
|---|
| 2026.05.29 | ₩239,372 | ₩239,372 | ₩231,994 | ₩232,879 | -2.71% | 106.9만 |
|---|
| 2026.05.28 | ₩238,111 | ₩240,351 | ₩236,193 | ₩238,808 | +0.29% | 88.1만 |
|---|
| 2026.05.27 | ₩238,272 | ₩242,578 | ₩237,440 | ₩238,607 | +0.14% | 124.2만 |
|---|
| 2026.05.26 | ₩237,950 | ₩240,083 | ₩231,685 | ₩236,367 | -0.67% | 127.5만 |
|---|
| 2026.05.22 | ₩244,698 | ₩247,930 | ₩242,618 | ₩247,018 | +0.95% | 54.2만 |
|---|
| 2026.05.21 | ₩243,396 | ₩243,396 | ₩236,756 | ₩243,155 | -0.10% | 72.6만 |
|---|
| 2026.05.20 | ₩248,011 | ₩250,077 | ₩240,298 | ₩244,470 | -1.43% | 94.8만 |
|---|
| 2026.05.19 | ₩246,790 | ₩252,800 | ₩242,618 | ₩247,340 | +0.22% | 85.3만 |
|---|
| 2026.05.18 | ₩246,656 | ₩249,366 | ₩240,834 | ₩248,011 | +0.55% | 96.3만 |
|---|
| 2026.05.15 | ₩251,673 | ₩254,799 | ₩246,616 | ₩248,159 | -1.40% | 87.9만 |
|---|
| 2026.05.14 | ₩256,959 | ₩258,354 | ₩248,709 | ₩250,587 | -2.48% | 71.9만 |
|---|
| 2026.05.13 | ₩255,899 | ₩260,540 | ₩252,934 | ₩257,522 | +0.63% | 63.9만 |
|---|
| 2026.05.12 | ₩249,084 | ₩260,165 | ₩247,206 | ₩256,999 | +3.18% | 95.7만 |
|---|
| 2026.05.11 | ₩250,922 | ₩253,524 | ₩240,566 | ₩248,427 | -0.99% | 103.9만 |
|---|
| 2026.05.08 | ₩258,931 | ₩261,211 | ₩238,312 | ₩249,433 | -3.67% | 154.1만 |
|---|
| 2026.05.07 | ₩262,311 | ₩269,032 | ₩255,885 | ₩257,361 | -1.89% | 73.9만 |
|---|
| 2026.05.06 | ₩258,287 | ₩266,309 | ₩257,093 | ₩264,860 | +2.54% | 78.5만 |
|---|
| 2026.05.05 | ₩260,983 | ₩264,203 | ₩257,468 | ₩257,790 | -1.22% | 113.9만 |
|---|
| 2026.05.04 | ₩258,099 | ₩263,894 | ₩257,361 | ₩262,298 | +1.63% | 74.5만 |
|---|
| 2026.05.01 | ₩261,654 | ₩261,922 | ₩255,429 | ₩258,501 | -1.20% | 108.1만 |
|---|
| 2026.04.30 | ₩261,546 | ₩265,235 | ₩258,501 | ₩261,077 | -0.18% | 132만 |
|---|
| 2026.04.29 | ₩254,826 | ₩266,174 | ₩253,243 | ₩263,585 | +3.44% | 175만 |
|---|
| 2026.04.28 | ₩241,854 | ₩254,866 | ₩241,143 | ₩248,789 | +2.87% | 214.9만 |
|---|
| 2026.04.27 | ₩238,728 | ₩241,867 | ₩231,833 | ₩240,418 | +0.71% | 149.4만 |
|---|
| 2026.04.24 | ₩234,918 | ₩236,246 | ₩224,924 | ₩236,018 | +0.47% | 177.4만 |
|---|
| 2026.04.23 | ₩221,021 | ₩238,607 | ₩218,968 | ₩234,355 | +6.03% | 355.5만 |
|---|
| 2026.04.22 | ₩205,755 | ₩208,880 | ₩202,844 | ₩205,245 | -0.25% | 267.5만 |
|---|
| 2026.04.21 | ₩208,827 | ₩211,027 | ₩201,999 | ₩202,562 | -3.00% | 137.5만 |
|---|
| 2026.04.20 | ₩197,505 | ₩203,568 | ₩197,049 | ₩201,381 | +1.96% | 86.3만 |
|---|
| 2026.04.17 | ₩199,477 | ₩202,562 | ₩196,056 | ₩199,839 | +0.18% | 99.5만 |
|---|
| 2026.04.16 | ₩197,599 | ₩201,207 | ₩195,170 | ₩199,705 | +1.07% | 101.7만 |
|---|
| 2026.04.15 | ₩197,867 | ₩199,034 | ₩192,353 | ₩196,928 | -0.47% | 147.8만 |
|---|
| 2026.04.14 | ₩201,891 | ₩204,507 | ₩197,840 | ₩197,880 | -1.99% | 67.3만 |
|---|
| 2026.04.13 | ₩196,364 | ₩202,133 | ₩191,320 | ₩201,194 | +2.46% | 109만 |
|---|
| 2026.04.10 | ₩194,473 | ₩197,867 | ₩193,520 | ₩195,694 | +0.63% | 75.9만 |
|---|
| 2026.04.09 | ₩197,438 | ₩199,933 | ₩192,635 | ₩194,580 | -1.45% | 69.7만 |
|---|
| 2026.04.08 | ₩191,830 | ₩198,014 | ₩189,322 | ₩197,934 | +3.18% | 123.2만 |
|---|
| 2026.04.07 | ₩198,202 | ₩198,538 | ₩186,008 | ₩189,858 | -4.21% | 155.1만 |
|---|
| 2026.04.06 | ₩188,061 | ₩194,580 | ₩187,967 | ₩192,313 | +2.26% | 99.3만 |
|---|
| 2026.04.02 | ₩182,681 | ₩188,477 | ₩179,851 | ₩186,974 | +2.35% | 128.4만 |
|---|
| 2026.04.01 | ₩178,442 | ₩186,236 | ₩176,403 | ₩182,198 | +2.10% | 105.8만 |
|---|
| 2026.03.31 | ₩176,591 | ₩184,318 | ₩176,041 | ₩178,818 | +1.26% | 111만 |
|---|
| 2026.03.30 | ₩181,836 | ₩181,836 | ₩176,001 | ₩176,363 | -3.01% | 87.9만 |
|---|
| 2026.03.27 | ₩184,546 | ₩187,752 | ₩178,094 | ₩179,797 | -2.57% | 105.6만 |
|---|
| 2026.03.26 | ₩184,975 | ₩189,147 | ₩184,787 | ₩186,196 | +0.66% | 96.6만 |
|---|
| 2026.03.25 | ₩191,025 | ₩193,588 | ₩183,044 | ₩187,591 | -1.80% | 114만 |
|---|
| 2026.03.24 | ₩182,896 | ₩190,717 | ₩178,255 | ₩190,140 | +3.96% | 156만 |
|---|
| 2026.03.23 | ₩186,303 | ₩187,470 | ₩179,864 | ₩181,420 | -2.62% | 236.8만 |
|---|
| 2026.03.20 | ₩187,578 | ₩190,623 | ₩185,659 | ₩187,014 | -0.30% | 1440.8만 |
|---|
| 2026.03.19 | ₩199,584 | ₩202,938 | ₩190,757 | ₩190,770 | -4.42% | 128.1만 |
|---|
| 2026.03.18 | ₩191,830 | ₩200,214 | ₩189,241 | ₩199,383 | +3.94% | 132.3만 |
|---|
| 2026.03.17 | ₩199,463 | ₩199,960 | ₩192,514 | ₩193,118 | -3.18% | 111.6만 |
|---|
| 2026.03.16 | ₩200,563 | ₩202,213 | ₩196,029 | ₩196,512 | -2.02% | 190.5만 |
|---|
| 2026.03.13 | ₩203,541 | ₩205,553 | ₩198,256 | ₩200,147 | -1.67% | 155.7만 |
|---|
| 2026.03.12 | ₩194,835 | ₩202,897 | ₩193,480 | ₩200,134 | +2.72% | 183.3만 |
|---|
| 2026.03.11 | ₩189,590 | ₩198,283 | ₩187,806 | ₩196,928 | +3.87% | 150.9만 |
|---|
| 2026.03.10 | ₩196,566 | ₩196,566 | ₩184,600 | ₩189,577 | -3.56% | 155.9만 |
|---|
| 2026.03.09 | ₩193,896 | ₩198,792 | ₩187,940 | ₩195,895 | +1.03% | 115.1만 |
|---|
| 2026.03.06 | ₩200,027 | ₩200,040 | ₩193,789 | ₩193,802 | -3.11% | 138만 |
|---|
| 2026.03.05 | ₩199,611 | ₩202,267 | ₩194,996 | ₩198,149 | -0.73% | 74.2만 |
|---|
| 2026.03.04 | ₩193,172 | ₩203,005 | ₩193,172 | ₩201,274 | +4.19% | 92.1만 |
|---|
| 2026.03.03 | ₩201,663 | ₩201,663 | ₩191,159 | ₩194,258 | -3.67% | 126.9만 |
|---|
| 2026.03.02 | ₩203,407 | ₩204,936 | ₩199,557 | ₩204,467 | +0.52% | 121.2만 |
|---|
| 2026.02.27 | ₩197,934 | ₩207,874 | ₩194,781 | ₩206,653 | +4.41% | 255.7만 |
|---|
| 2026.02.26 | ₩195,801 | ₩199,705 | ₩192,863 | ₩196,338 | +0.27% | 142.3만 |
|---|
| 2026.02.25 | ₩201,261 | ₩206,533 | ₩194,755 | ₩195,251 | -2.99% | 126.4만 |
|---|
| 2026.02.24 | ₩211,590 | ₩212,744 | ₩196,941 | ₩198,953 | -5.97% | 176.8만 |
|---|
| 2026.02.23 | ₩202,428 | ₩210,477 | ₩201,757 | ₩209,551 | +3.52% | 177.9만 |
|---|
| 2026.02.20 | ₩195,761 | ₩202,683 | ₩190,583 | ₩202,562 | +3.47% | 202만 |
|---|
| 2026.02.19 | ₩193,977 | ₩199,289 | ₩189,040 | ₩198,860 | +2.52% | 181.7만 |
|---|
| 2026.02.18 | ₩181,702 | ₩191,978 | ₩179,878 | ₩191,307 | +5.29% | 203.9만 |
|---|
| 2026.02.17 | ₩181,192 | ₩184,345 | ₩178,617 | ₩182,011 | +0.45% | 153.8만 |
|---|
| 2026.02.13 | ₩172,218 | ₩181,608 | ₩172,218 | ₩181,568 | +5.43% | 153.9만 |
|---|
| 2026.02.12 | ₩165,001 | ₩172,755 | ₩164,867 | ₩169,978 | +3.02% | 185만 |
|---|
| 2026.02.11 | ₩167,603 | ₩169,696 | ₩162,398 | ₩164,531 | -1.83% | 251.3만 |
|---|
| 2026.02.10 | ₩171,708 | ₩173,211 | ₩168,140 | ₩168,261 | -2.01% | 297.2만 |
|---|
| 2026.02.09 | ₩177,074 | ₩182,359 | ₩165,953 | ₩171,078 | -3.39% | 466.3만 |
|---|
| 2026.02.06 | ₩168,985 | ₩183,111 | ₩167,684 | ₩176,698 | +4.56% | 1034.4만 |
|---|
| 2026.02.05 | ₩236,944 | ₩242,256 | ₩236,528 | ₩237,226 | +0.12% | 235.7만 |
|---|
| 2026.02.04 | ₩242,404 | ₩245,798 | ₩238,446 | ₩238,835 | -1.47% | 139.7만 |
|---|
| 2026.02.03 | ₩243,463 | ₩248,709 | ₩240,298 | ₩243,343 | -0.05% | 97만 |
|---|
| 2026.02.02 | ₩238,741 | ₩243,799 | ₩236,099 | ₩243,048 | +1.80% | 117.5만 |
|---|
| 2026.01.30 | ₩245,999 | ₩249,379 | ₩237,279 | ₩240,915 | -2.07% | 161.3만 |
|---|
| 2026.01.29 | ₩251,727 | ₩257,026 | ₩245,489 | ₩248,078 | -1.45% | 155만 |
|---|
| 2026.01.28 | ₩241,330 | ₩251,941 | ₩241,210 | ₩250,855 | +3.95% | 174.7만 |
|---|
| 2026.01.27 | ₩255,242 | ₩262,526 | ₩244,818 | ₩246,991 | -3.23% | 332.6만 |
|---|
| 2026.01.26 | ₩269,770 | ₩272,318 | ₩267,315 | ₩269,703 | -0.02% | 132.5만 |
|---|
| 2026.01.23 | ₩266,953 | ₩271,594 | ₩264,229 | ₩270,829 | +1.45% | 91.1만 |
|---|
| 2026.01.22 | ₩259,454 | ₩266,953 | ₩259,454 | ₩266,617 | +2.76% | 107.5만 |
|---|
| 2026.01.21 | ₩256,087 | ₩261,184 | ₩246,535 | ₩261,050 | +1.94% | 104.1만 |
|---|
| 2026.01.20 | ₩254,866 | ₩260,138 | ₩250,600 | ₩256,583 | +0.67% | 126.1만 |
|---|
| 2026.01.16 | ₩256,892 | ₩260,715 | ₩252,800 | ₩256,757 | -0.05% | 93만 |
|---|
| 2026.01.15 | ₩252,599 | ₩261,600 | ₩247,810 | ₩259,896 | +2.89% | 107.3만 |
|---|
| 2026.01.14 | ₩243,276 | ₩255,617 | ₩242,819 | ₩253,377 | +4.15% | 103.5만 |
|---|
| 2026.01.13 | ₩244,362 | ₩245,757 | ₩241,679 | ₩242,712 | -0.68% | 56.3만 |
|---|
| 2026.01.12 | ₩243,517 | ₩244,671 | ₩239,734 | ₩243,906 | +0.16% | 137.7만 |
|---|
| 2026.01.09 | ₩247,501 | ₩248,172 | ₩239,010 | ₩243,477 | -1.63% | 133.1만 |
|---|
| 2026.01.08 | ₩238,205 | ₩247,957 | ₩238,205 | ₩246,160 | +3.34% | 169.3만 |
|---|
| 2026.01.07 | ₩248,883 | ₩252,934 | ₩236,421 | ₩236,608 | -4.93% | 131만 |
|---|
| 2026.01.06 | ₩244,899 | ₩250,131 | ₩243,356 | ₩247,810 | +1.19% | 185.8만 |
|---|
| 2026.01.05 | ₩241,800 | ₩249,433 | ₩240,928 | ₩245,221 | +1.41% | 181만 |
|---|
| 2026.01.02 | ₩233,416 | ₩242,766 | ₩229,727 | ₩239,399 | +2.56% | 133.6만 |
|---|
| 2025.12.31 | ₩228,479 | ₩237,065 | ₩228,050 | ₩232,799 | +1.89% | 167.2만 |
|---|
| 2025.12.30 | ₩229,432 | ₩234,154 | ₩227,446 | ₩228,935 | -0.22% | 187.7만 |
|---|
| 2025.12.29 | ₩221,343 | ₩223,663 | ₩220,336 | ₩223,408 | +0.93% | 78.4만 |
|---|
| 2025.12.26 | ₩218,874 | ₩221,396 | ₩217,573 | ₩221,128 | +1.03% | 67.8만 |
|---|
| 2025.12.24 | ₩220,122 | ₩221,088 | ₩218,257 | ₩219,290 | -0.38% | 44.2만 |
|---|
| 2025.12.23 | ₩218,512 | ₩221,732 | ₩217,412 | ₩220,028 | +0.69% | 79.7만 |
|---|
| 2025.12.22 | ₩219,330 | ₩222,335 | ₩215,950 | ₩219,572 | +0.11% | 88.8만 |
|---|
| 2025.12.19 | ₩217,868 | ₩222,805 | ₩216,607 | ₩219,585 | +0.79% | 296.3만 |
|---|
| 2025.12.18 | ₩217,600 | ₩220,028 | ₩214,085 | ₩218,284 | +0.31% | 134.8만 |
|---|
| 2025.12.17 | ₩215,668 | ₩219,947 | ₩210,879 | ₩217,721 | +0.95% | 213.9만 |
|---|
| 2025.12.16 | ₩223,086 | ₩225,072 | ₩214,179 | ₩215,816 | -3.26% | 122.3만 |
|---|
| 2025.12.15 | ₩228,949 | ₩229,834 | ₩221,571 | ₩223,355 | -2.44% | 119.7만 |
|---|
| 2025.12.12 | ₩225,850 | ₩230,478 | ₩223,261 | ₩226,038 | +0.08% | 178만 |
|---|
| 2025.12.11 | ₩213,803 | ₩229,391 | ₩213,294 | ₩223,891 | +4.72% | 153.3만 |
|---|
| 2025.12.10 | ₩210,061 | ₩215,869 | ₩208,961 | ₩215,333 | +2.51% | 117.4만 |
|---|
| 2025.12.09 | ₩210,490 | ₩213,388 | ₩206,157 | ₩210,450 | -0.02% | 137.4만 |
|---|
| 2025.12.08 | ₩204,749 | ₩209,417 | ₩203,716 | ₩208,612 | +1.89% | 189.9만 |
|---|
| 2025.12.05 | ₩202,106 | ₩203,903 | ₩200,523 | ₩203,716 | +0.80% | 96.1만 |
|---|
| 2025.12.04 | ₩199,208 | ₩202,146 | ₩199,088 | ₩201,985 | +1.39% | 108.4만 |
|---|
| 2025.12.03 | ₩196,364 | ₩202,562 | ₩195,533 | ₩200,000 | +1.85% | 114.7만 |
|---|
| 2025.12.02 | ₩193,842 | ₩196,190 | ₩190,864 | ₩195,814 | +1.02% | 183.7만 |
|---|
| 2025.12.01 | ₩198,833 | ₩199,356 | ₩194,433 | ₩194,513 | -2.17% | 163.3만 |
|---|
| 2025.11.28 | ₩199,892 | ₩200,536 | ₩197,934 | ₩198,886 | -0.50% | 54.3만 |
|---|
| 2025.11.26 | ₩196,525 | ₩199,436 | ₩194,191 | ₩198,980 | +1.25% | 128.7만 |
|---|
| 2025.11.25 | ₩195,063 | ₩202,562 | ₩195,050 | ₩196,888 | +0.94% | 160.3만 |
|---|
| 2025.11.24 | ₩201,221 | ₩202,978 | ₩189,791 | ₩194,916 | -3.13% | 696.1만 |
|---|
| 2025.11.21 | ₩181,085 | ₩192,796 | ₩179,287 | ₩189,898 | +4.87% | 231만 |
|---|
| 2025.11.20 | ₩185,659 | ₩186,250 | ₩178,952 | ₩180,441 | -2.81% | 176만 |
|---|
| 2025.11.19 | ₩190,650 | ₩191,106 | ₩183,835 | ₩185,284 | -2.81% | 214.9만 |
|---|
| 2025.11.18 | ₩184,130 | ₩190,328 | ₩179,395 | ₩189,402 | +2.86% | 245.7만 |
|---|
| 2025.11.17 | ₩184,466 | ₩189,724 | ₩183,245 | ₩183,500 | -0.52% | 171.9만 |
|---|
| 2025.11.14 | ₩185,928 | ₩186,129 | ₩183,084 | ₩184,506 | -0.76% | 134.6만 |
|---|
| 2025.11.13 | ₩187,953 | ₩190,220 | ₩185,472 | ₩185,767 | -1.16% | 186.6만 |
|---|
| 2025.11.12 | ₩191,347 | ₩195,425 | ₩189,174 | ₩189,188 | -1.13% | 171.8만 |
|---|
| 2025.11.11 | ₩190,824 | ₩194,513 | ₩187,833 | ₩192,528 | +0.89% | 161.6만 |
|---|
| 2025.11.10 | ₩194,513 | ₩197,384 | ₩186,853 | ₩189,013 | -2.83% | 227.5만 |
|---|
| 2025.11.07 | ₩197,934 | ₩204,131 | ₩194,553 | ₩203,984 | +3.06% | 170.8만 |
|---|
| 2025.11.06 | ₩200,952 | ₩204,977 | ₩196,928 | ₩197,357 | -1.79% | 133.3만 |
|---|
| 2025.11.05 | ₩202,589 | ₩205,178 | ₩198,175 | ₩200,885 | -0.84% | 154.6만 |
|---|
| 2025.11.04 | ₩197,880 | ₩204,319 | ₩196,727 | ₩203,488 | +2.83% | 175.3만 |
|---|
| 2025.11.03 | ₩204,574 | ₩205,902 | ₩196,029 | ₩197,236 | -3.59% | 224만 |
|---|
| 2025.10.31 | ₩202,696 | ₩206,010 | ₩198,202 | ₩205,325 | +1.30% | 155만 |
|---|
| 2025.10.30 | ₩214,635 | ₩214,783 | ₩202,589 | ₩202,696 | -5.56% | 188.8만 |
|---|
| 2025.10.29 | ₩221,343 | ₩221,343 | ₩214,635 | ₩215,011 | -2.86% | 183만 |
|---|
| 2025.10.28 | ₩221,343 | ₩221,343 | ₩214,836 | ₩218,445 | -1.31% | 136.5만 |
|---|
| 2025.10.27 | ₩219,827 | ₩221,182 | ₩214,635 | ₩217,573 | -1.03% | 219.5만 |
|---|
| 2025.10.24 | ₩215,172 | ₩223,100 | ₩213,964 | ₩219,089 | +1.82% | 351.2만 |
|---|
| 2025.10.23 | ₩210,678 | ₩216,527 | ₩204,239 | ₩215,977 | +2.52% | 784.7만 |
|---|
| 2025.10.22 | ₩263,250 | ₩265,584 | ₩258,702 | ₩261,761 | -0.57% | 276만 |
|---|
| 2025.10.21 | ₩260,071 | ₩267,248 | ₩251,163 | ₩264,001 | +1.51% | 154.6만 |
|---|
| 2025.10.20 | ₩259,038 | ₩266,738 | ₩258,582 | ₩264,927 | +2.27% | 105.2만 |
|---|
| 2025.10.17 | ₩253,149 | ₩258,582 | ₩251,432 | ₩258,474 | +2.10% | 87.6만 |
|---|
| 2025.10.16 | ₩252,639 | ₩257,804 | ₩249,513 | ₩252,948 | +0.12% | 111.3만 |
|---|
| 2025.10.15 | ₩257,924 | ₩259,346 | ₩252,733 | ₩258,085 | +0.06% | 97.1만 |
|---|
| 2025.10.14 | ₩257,992 | ₩263,250 | ₩257,160 | ₩261,439 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩259,789 | ₩263,653 | ₩257,817 | ₩260,607 | +0.31% | 75만 |
|---|
| 2025.10.10 | ₩270,829 | ₩270,829 | ₩259,266 | ₩260,312 | -3.88% | 83.8만 |
|---|