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 | ₩265,083 | ₩273,101 | ₩259,223 | ₩264,063 | -0.38% | 50.9만 |
| 2026.10.08 | ₩260,430 | ₩264,144 | ₩256,635 | ₩262,495 | +0.79% | 79만 |
| 2026.10.07 | ₩260,255 | ₩265,820 | ₩258,003 | ₩261,234 | +0.38% | 89.9만 |
| 2026.10.06 | ₩261,020 | ₩263,876 | ₩256,890 | ₩261,703 | +0.26% | 47.1만 |
| 2026.10.05 | ₩255,106 | ₩262,213 | ₩251,995 | ₩260,202 | +2.00% | 90.4만 |
| 2026.10.02 | ₩243,400 | ₩254,972 | ₩238,680 | ₩254,154 | +4.42% | 62.5만 |
| 2026.10.01 | ₩253,551 | ₩255,093 | ₩240,973 | ₩242,502 | -4.36% | 104.6만 |
| 2026.09.30 | ₩252,921 | ₩255,213 | ₩249,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,564 |
| +0.25% |
| 51.1만 |
| 2026.09.29 | ₩252,089 | ₩254,221 | ₩249,166 | ₩253,940 | +0.73% | 66.1만 |
|---|
| 2026.09.28 | ₩256,112 | ₩257,520 | ₩250,963 | ₩254,288 | -0.71% | 55.6만 |
|---|
| 2026.09.25 | ₩259,585 | ₩262,562 | ₩253,859 | ₩255,924 | -1.41% | 67.6만 |
|---|
| 2026.09.24 | ₩254,945 | ₩261,127 | ₩252,116 | ₩259,209 | +1.67% | 56만 |
|---|
| 2026.09.23 | ₩255,374 | ₩257,426 | ₩249,139 | ₩253,926 | -0.57% | 64.8만 |
|---|
| 2026.09.22 | ₩267,335 | ₩267,872 | ₩255,361 | ₩256,367 | -4.10% | 52.6만 |
|---|
| 2026.09.21 | ₩269,521 | ₩271,921 | ₩264,238 | ₩265,230 | -1.59% | 64.1만 |
|---|
| 2026.09.18 | ₩275,501 | ₩275,944 | ₩268,958 | ₩269,239 | -2.27% | 86만 |
|---|
| 2026.09.17 | ₩272,203 | ₩280,825 | ₩271,157 | ₩275,005 | +1.03% | 50.9만 |
|---|
| 2026.09.16 | ₩277,580 | ₩278,907 | ₩270,406 | ₩271,157 | -2.31% | 52.9만 |
|---|
| 2026.09.15 | ₩283,372 | ₩285,545 | ₩277,204 | ₩277,553 | -2.05% | 44.5만 |
|---|
| 2026.09.14 | ₩276,225 | ₩287,435 | ₩276,225 | ₩287,046 | +3.92% | 67.8만 |
|---|
| 2026.09.11 | ₩271,291 | ₩274,576 | ₩267,550 | ₩273,852 | +0.94% | 50.3만 |
|---|
| 2026.09.10 | ₩263,071 | ₩278,237 | ₩263,071 | ₩268,555 | +2.08% | 100.7만 |
|---|
| 2026.09.09 | ₩264,117 | ₩265,713 | ₩252,626 | ₩260,309 | -1.44% | 73.7만 |
|---|
| 2026.09.08 | ₩266,142 | ₩266,383 | ₩261,690 | ₩263,219 | -1.10% | 39.7만 |
|---|
| 2026.09.04 | ₩269,615 | ₩271,505 | ₩267,751 | ₩269,253 | -0.13% | 25.8만 |
|---|
| 2026.09.03 | ₩272,739 | ₩277,244 | ₩268,985 | ₩272,082 | -0.24% | 38.4만 |
|---|
| 2026.09.02 | ₩272,565 | ₩277,566 | ₩270,875 | ₩271,693 | -0.32% | 46.4만 |
|---|
| 2026.09.01 | ₩267,510 | ₩275,783 | ₩265,968 | ₩272,283 | +1.78% | 61.8만 |
|---|
| 2026.08.31 | ₩268,448 | ₩273,155 | ₩264,788 | ₩266,531 | -0.71% | 103.5만 |
|---|
| 2026.08.28 | ₩267,791 | ₩270,822 | ₩263,822 | ₩268,180 | +0.15% | 96.7만 |
|---|
| 2026.08.27 | ₩268,555 | ₩273,088 | ₩265,498 | ₩266,504 | -0.76% | 42.4만 |
|---|
| 2026.08.26 | ₩267,295 | ₩278,800 | ₩267,295 | ₩271,438 | +1.55% | 41.3만 |
|---|
| 2026.08.25 | ₩266,370 | ₩269,454 | ₩263,487 | ₩267,684 | +0.49% | 56.3만 |
|---|
| 2026.08.24 | ₩268,770 | ₩274,670 | ₩265,766 | ₩266,169 | -0.97% | 55.6만 |
|---|
| 2026.08.21 | ₩264,814 | ₩272,833 | ₩264,814 | ₩268,569 | +1.42% | 75.9만 |
|---|
| 2026.08.20 | ₩268,354 | ₩271,492 | ₩263,889 | ₩264,077 | -1.59% | 55.4만 |
|---|
| 2026.08.19 | ₩273,557 | ₩276,346 | ₩267,778 | ₩269,749 | -1.39% | 46.2만 |
|---|
| 2026.08.18 | ₩272,417 | ₩278,719 | ₩272,417 | ₩273,021 | +0.22% | 53.1만 |
|---|
| 2026.08.17 | ₩280,704 | ₩282,300 | ₩271,076 | ₩272,283 | -3.00% | 61.8만 |
|---|
| 2026.08.14 | ₩275,997 | ₩288,066 | ₩275,796 | ₩284,847 | +3.21% | 59.5만 |
|---|
| 2026.08.13 | ₩278,357 | ₩280,382 | ₩273,477 | ₩275,837 | -0.91% | 67.5만 |
|---|
| 2026.08.12 | ₩261,744 | ₩276,427 | ₩261,744 | ₩276,306 | +5.56% | 83.3만 |
|---|
| 2026.08.11 | ₩269,293 | ₩270,862 | ₩260,242 | ₩260,859 | -3.13% | 34.6만 |
|---|
| 2026.08.10 | ₩264,224 | ₩269,655 | ₩263,876 | ₩266,625 | +0.91% | 33.8만 |
|---|
| 2026.08.07 | ₩255,857 | ₩264,399 | ₩254,717 | ₩263,420 | +2.96% | 43.8만 |
|---|
| 2026.08.06 | ₩262,749 | ₩263,487 | ₩256,031 | ₩257,292 | -2.08% | 65.9만 |
|---|
| 2026.08.05 | ₩255,388 | ₩263,876 | ₩251,325 | ₩261,663 | +2.46% | 64.6만 |
|---|
| 2026.08.04 | ₩261,476 | ₩261,596 | ₩254,771 | ₩256,595 | -1.87% | 58.3만 |
|---|
| 2026.08.03 | ₩260,845 | ₩266,745 | ₩260,577 | ₩261,167 | +0.12% | 66.4만 |
|---|
| 2026.07.31 | ₩261,073 | ₩263,849 | ₩258,566 | ₩262,307 | +0.47% | 68.1만 |
|---|
| 2026.07.30 | ₩263,715 | ₩267,013 | ₩257,922 | ₩261,073 | -1.00% | 90.8만 |
|---|
| 2026.07.29 | ₩267,590 | ₩273,141 | ₩266,195 | ₩266,866 | -0.27% | 106.9만 |
|---|
| 2026.07.28 | ₩258,794 | ₩271,023 | ₩249,474 | ₩268,636 | +3.80% | 154.1만 |
|---|
| 2026.07.27 | ₩265,391 | ₩274,630 | ₩261,489 | ₩267,483 | +0.79% | 115.3만 |
|---|
| 2026.07.24 | ₩265,941 | ₩268,529 | ₩259,183 | ₩264,895 | -0.39% | 134.2만 |
|---|
| 2026.07.23 | ₩292,303 | ₩294,328 | ₩257,842 | ₩268,569 | -8.12% | 308만 |
|---|
| 2026.07.22 | ₩305,725 | ₩308,394 | ₩293,590 | ₩297,331 | -2.75% | 218.7만 |
|---|
| 2026.07.21 | ₩306,731 | ₩312,792 | ₩301,756 | ₩303,767 | -0.97% | 966.6만 |
|---|
| 2026.07.20 | ₩303,030 | ₩311,652 | ₩300,402 | ₩308,018 | +1.65% | 83.3만 |
|---|
| 2026.07.17 | ₩299,839 | ₩303,928 | ₩294,462 | ₩302,199 | +0.79% | 113.9만 |
|---|
| 2026.07.16 | ₩320,019 | ₩325,986 | ₩301,019 | ₩301,461 | -5.80% | 104.2만 |
|---|
| 2026.07.15 | ₩315,125 | ₩315,822 | ₩303,942 | ₩312,912 | -0.70% | 132.1만 |
|---|
| 2026.07.14 | ₩328,373 | ₩328,373 | ₩317,391 | ₩323,908 | -1.36% | 133.9만 |
|---|
| 2026.07.13 | ₩315,943 | ₩326,871 | ₩312,430 | ₩325,678 | +3.08% | 98.1만 |
|---|
| 2026.07.10 | ₩312,979 | ₩316,439 | ₩307,442 | ₩312,845 | -0.04% | 68.8만 |
|---|
| 2026.07.09 | ₩310,552 | ₩317,780 | ₩307,066 | ₩311,209 | +0.21% | 68.8만 |
|---|
| 2026.07.08 | ₩308,997 | ₩326,509 | ₩303,741 | ₩309,667 | +0.22% | 105.6만 |
|---|
| 2026.07.07 | ₩307,857 | ₩317,646 | ₩304,947 | ₩312,296 | +1.44% | 94.8만 |
|---|
| 2026.07.06 | ₩307,348 | ₩307,401 | ₩299,343 | ₩305,323 | -0.66% | 82.3만 |
|---|
| 2026.07.02 | ₩312,979 | ₩316,801 | ₩302,185 | ₩308,233 | -1.52% | 77만 |
|---|
| 2026.07.01 | ₩309,748 | ₩314,227 | ₩304,089 | ₩311,826 | +0.67% | 93.4만 |
|---|
| 2026.06.30 | ₩307,495 | ₩309,748 | ₩301,703 | ₩306,664 | -0.27% | 110.7만 |
|---|
| 2026.06.29 | ₩306,490 | ₩308,139 | ₩297,693 | ₩307,790 | +0.42% | 112.9만 |
|---|
| 2026.06.26 | ₩287,583 | ₩308,675 | ₩287,449 | ₩308,058 | +7.12% | 262.2만 |
|---|
| 2026.06.25 | ₩273,128 | ₩291,713 | ₩273,128 | ₩289,688 | +6.06% | 180.1만 |
|---|
| 2026.06.24 | ₩264,157 | ₩274,268 | ₩258,123 | ₩270,084 | +2.24% | 107.2만 |
|---|
| 2026.06.23 | ₩263,044 | ₩265,404 | ₩259,451 | ₩263,567 | +0.20% | 85만 |
|---|
| 2026.06.22 | ₩261,476 | ₩269,575 | ₩261,476 | ₩264,720 | +1.24% | 88.7만 |
|---|
| 2026.06.18 | ₩264,975 | ₩265,981 | ₩259,947 | ₩261,972 | -1.13% | 103만 |
|---|
| 2026.06.17 | ₩267,898 | ₩271,264 | ₩261,476 | ₩262,186 | -2.13% | 86.7만 |
|---|
| 2026.06.16 | ₩270,875 | ₩274,429 | ₩267,818 | ₩268,462 | -0.89% | 71.1만 |
|---|
| 2026.06.15 | ₩265,498 | ₩270,741 | ₩260,202 | ₩270,687 | +1.95% | 88만 |
|---|
| 2026.06.12 | ₩259,022 | ₩271,948 | ₩258,646 | ₩268,555 | +3.68% | 118.8만 |
|---|
| 2026.06.11 | ₩266,464 | ₩266,464 | ₩255,053 | ₩259,062 | -2.78% | 114.5만 |
|---|
| 2026.06.10 | ₩272,176 | ₩274,147 | ₩259,236 | ₩265,351 | -2.51% | 108.7만 |
|---|
| 2026.06.09 | ₩266,759 | ₩274,817 | ₩266,651 | ₩272,283 | +2.07% | 122.9만 |
|---|
| 2026.06.08 | ₩255,307 | ₩266,839 | ₩255,294 | ₩266,048 | +4.21% | 102.3만 |
|---|
| 2026.06.05 | ₩259,947 | ₩262,468 | ₩254,771 | ₩255,924 | -1.55% | 66.5만 |
|---|
| 2026.06.04 | ₩253,993 | ₩260,845 | ₩253,993 | ₩258,539 | +1.79% | 100.4만 |
|---|
| 2026.06.03 | ₩244,178 | ₩250,319 | ₩241,751 | ₩247,825 | +1.49% | 79.3만 |
|---|
| 2026.06.02 | ₩245,385 | ₩245,385 | ₩235,677 | ₩241,174 | -1.72% | 90만 |
|---|
| 2026.06.01 | ₩232,660 | ₩246,726 | ₩232,190 | ₩245,720 | +5.61% | 91만 |
|---|
| 2026.05.29 | ₩239,270 | ₩239,270 | ₩231,895 | ₩232,780 | -2.71% | 106.9만 |
|---|
| 2026.05.28 | ₩238,010 | ₩240,249 | ₩236,092 | ₩238,707 | +0.29% | 88.1만 |
|---|
| 2026.05.27 | ₩238,171 | ₩242,475 | ₩237,339 | ₩238,506 | +0.14% | 124.2만 |
|---|
| 2026.05.26 | ₩237,849 | ₩239,981 | ₩231,587 | ₩236,267 | -0.67% | 127.5만 |
|---|
| 2026.05.22 | ₩244,594 | ₩247,825 | ₩242,515 | ₩246,913 | +0.95% | 54.2만 |
|---|
| 2026.05.21 | ₩243,293 | ₩243,293 | ₩236,655 | ₩243,052 | -0.10% | 72.6만 |
|---|
| 2026.05.20 | ₩247,906 | ₩249,971 | ₩240,195 | ₩244,366 | -1.43% | 94.8만 |
|---|
| 2026.05.19 | ₩246,685 | ₩252,693 | ₩242,515 | ₩247,235 | +0.22% | 85.3만 |
|---|
| 2026.05.18 | ₩246,551 | ₩249,260 | ₩240,732 | ₩247,906 | +0.55% | 96.3만 |
|---|
| 2026.05.15 | ₩251,566 | ₩254,691 | ₩246,511 | ₩248,053 | -1.40% | 87.9만 |
|---|
| 2026.05.14 | ₩256,849 | ₩258,244 | ₩248,603 | ₩250,480 | -2.48% | 71.9만 |
|---|
| 2026.05.13 | ₩255,790 | ₩260,430 | ₩252,827 | ₩257,413 | +0.63% | 63.9만 |
|---|
| 2026.05.12 | ₩248,978 | ₩260,054 | ₩247,101 | ₩256,890 | +3.18% | 95.7만 |
|---|
| 2026.05.11 | ₩250,815 | ₩253,417 | ₩240,464 | ₩248,321 | -0.99% | 103.9만 |
|---|
| 2026.05.08 | ₩258,821 | ₩261,100 | ₩238,211 | ₩249,327 | -3.67% | 154.1만 |
|---|
| 2026.05.07 | ₩262,200 | ₩268,917 | ₩255,777 | ₩257,252 | -1.89% | 73.9만 |
|---|
| 2026.05.06 | ₩258,177 | ₩266,195 | ₩256,983 | ₩264,747 | +2.54% | 78.5만 |
|---|
| 2026.05.05 | ₩260,872 | ₩264,090 | ₩257,359 | ₩257,681 | -1.22% | 113.9만 |
|---|
| 2026.05.04 | ₩257,989 | ₩263,782 | ₩257,252 | ₩262,186 | +1.63% | 74.5만 |
|---|
| 2026.05.01 | ₩261,543 | ₩261,811 | ₩255,321 | ₩258,391 | -1.20% | 108.1만 |
|---|
| 2026.04.30 | ₩261,435 | ₩265,123 | ₩258,391 | ₩260,966 | -0.18% | 132만 |
|---|
| 2026.04.29 | ₩254,717 | ₩266,061 | ₩253,135 | ₩263,473 | +3.44% | 175만 |
|---|
| 2026.04.28 | ₩241,751 | ₩254,758 | ₩241,040 | ₩248,683 | +2.87% | 214.9만 |
|---|
| 2026.04.27 | ₩238,627 | ₩241,764 | ₩231,734 | ₩240,316 | +0.71% | 149.4만 |
|---|
| 2026.04.24 | ₩234,818 | ₩236,146 | ₩224,829 | ₩235,918 | +0.47% | 177.4만 |
|---|
| 2026.04.23 | ₩220,927 | ₩238,506 | ₩218,875 | ₩234,255 | +6.03% | 355.5만 |
|---|
| 2026.04.22 | ₩205,667 | ₩208,792 | ₩202,757 | ₩205,158 | -0.25% | 267.5만 |
|---|
| 2026.04.21 | ₩208,738 | ₩210,937 | ₩201,913 | ₩202,476 | -3.00% | 137.5만 |
|---|
| 2026.04.20 | ₩197,421 | ₩203,482 | ₩196,965 | ₩201,296 | +1.96% | 86.3만 |
|---|
| 2026.04.17 | ₩199,392 | ₩202,476 | ₩195,973 | ₩199,754 | +0.18% | 99.5만 |
|---|
| 2026.04.16 | ₩197,515 | ₩201,122 | ₩195,088 | ₩199,620 | +1.07% | 101.7만 |
|---|
| 2026.04.15 | ₩197,783 | ₩198,949 | ₩192,272 | ₩196,844 | -0.47% | 147.8만 |
|---|
| 2026.04.14 | ₩201,805 | ₩204,420 | ₩197,756 | ₩197,796 | -1.99% | 67.3만 |
|---|
| 2026.04.13 | ₩196,281 | ₩202,047 | ₩191,239 | ₩201,108 | +2.46% | 109만 |
|---|
| 2026.04.10 | ₩194,390 | ₩197,783 | ₩193,438 | ₩195,610 | +0.63% | 75.9만 |
|---|
| 2026.04.09 | ₩197,354 | ₩199,848 | ₩192,553 | ₩194,498 | -1.45% | 69.7만 |
|---|
| 2026.04.08 | ₩191,749 | ₩197,930 | ₩189,241 | ₩197,850 | +3.18% | 123.2만 |
|---|
| 2026.04.07 | ₩198,118 | ₩198,453 | ₩185,929 | ₩189,778 | -4.21% | 155.1만 |
|---|
| 2026.04.06 | ₩187,981 | ₩194,498 | ₩187,887 | ₩192,231 | +2.26% | 99.3만 |
|---|
| 2026.04.02 | ₩182,604 | ₩188,396 | ₩179,774 | ₩186,895 | +2.35% | 128.4만 |
|---|
| 2026.04.01 | ₩178,367 | ₩186,157 | ₩176,328 | ₩182,121 | +2.10% | 105.8만 |
|---|
| 2026.03.31 | ₩176,516 | ₩184,240 | ₩175,966 | ₩178,742 | +1.26% | 111만 |
|---|
| 2026.03.30 | ₩181,759 | ₩181,759 | ₩175,926 | ₩176,288 | -3.01% | 87.9만 |
|---|
| 2026.03.27 | ₩184,468 | ₩187,672 | ₩178,018 | ₩179,721 | -2.57% | 105.6만 |
|---|
| 2026.03.26 | ₩184,897 | ₩189,067 | ₩184,709 | ₩186,117 | +0.66% | 96.6만 |
|---|
| 2026.03.25 | ₩190,944 | ₩193,505 | ₩182,966 | ₩187,511 | -1.80% | 114만 |
|---|
| 2026.03.24 | ₩182,818 | ₩190,636 | ₩178,179 | ₩190,059 | +3.96% | 156만 |
|---|
| 2026.03.23 | ₩186,224 | ₩187,391 | ₩179,788 | ₩181,343 | -2.62% | 236.8만 |
|---|
| 2026.03.20 | ₩187,498 | ₩190,542 | ₩185,581 | ₩186,935 | -0.30% | 1440.8만 |
|---|
| 2026.03.19 | ₩199,499 | ₩202,851 | ₩190,676 | ₩190,689 | -4.42% | 128.1만 |
|---|
| 2026.03.18 | ₩191,749 | ₩200,129 | ₩189,161 | ₩199,298 | +3.94% | 132.3만 |
|---|
| 2026.03.17 | ₩199,378 | ₩199,875 | ₩192,433 | ₩193,036 | -3.18% | 111.6만 |
|---|
| 2026.03.16 | ₩200,478 | ₩202,127 | ₩195,946 | ₩196,428 | -2.02% | 190.5만 |
|---|
| 2026.03.13 | ₩203,455 | ₩205,466 | ₩198,172 | ₩200,062 | -1.67% | 155.7만 |
|---|
| 2026.03.12 | ₩194,752 | ₩202,811 | ₩193,398 | ₩200,049 | +2.72% | 183.3만 |
|---|
| 2026.03.11 | ₩189,509 | ₩198,198 | ₩187,726 | ₩196,844 | +3.87% | 150.9만 |
|---|
| 2026.03.10 | ₩196,482 | ₩196,482 | ₩184,521 | ₩189,496 | -3.56% | 155.9만 |
|---|
| 2026.03.09 | ₩193,814 | ₩198,708 | ₩187,860 | ₩195,812 | +1.03% | 115.1만 |
|---|
| 2026.03.06 | ₩199,942 | ₩199,955 | ₩193,706 | ₩193,720 | -3.11% | 138만 |
|---|
| 2026.03.05 | ₩199,526 | ₩202,181 | ₩194,913 | ₩198,064 | -0.73% | 74.2만 |
|---|
| 2026.03.04 | ₩193,090 | ₩202,918 | ₩193,090 | ₩201,189 | +4.19% | 92.1만 |
|---|
| 2026.03.03 | ₩201,577 | ₩201,577 | ₩191,078 | ₩194,176 | -3.67% | 126.9만 |
|---|
| 2026.03.02 | ₩203,321 | ₩204,849 | ₩199,472 | ₩204,380 | +0.52% | 121.2만 |
|---|
| 2026.02.27 | ₩197,850 | ₩207,786 | ₩194,699 | ₩206,566 | +4.41% | 255.7만 |
|---|
| 2026.02.26 | ₩195,718 | ₩199,620 | ₩192,781 | ₩196,254 | +0.27% | 142.3만 |
|---|
| 2026.02.25 | ₩201,175 | ₩206,445 | ₩194,672 | ₩195,168 | -2.99% | 126.4만 |
|---|
| 2026.02.24 | ₩211,500 | ₩212,653 | ₩196,858 | ₩198,869 | -5.97% | 176.8만 |
|---|
| 2026.02.23 | ₩202,342 | ₩210,387 | ₩201,671 | ₩209,462 | +3.52% | 177.9만 |
|---|
| 2026.02.20 | ₩195,678 | ₩202,597 | ₩190,502 | ₩202,476 | +3.47% | 202만 |
|---|
| 2026.02.19 | ₩193,894 | ₩199,204 | ₩188,960 | ₩198,775 | +2.52% | 181.7만 |
|---|
| 2026.02.18 | ₩181,625 | ₩191,896 | ₩179,801 | ₩191,226 | +5.29% | 203.9만 |
|---|
| 2026.02.17 | ₩181,115 | ₩184,266 | ₩178,541 | ₩181,933 | +0.45% | 153.8만 |
|---|
| 2026.02.13 | ₩172,145 | ₩181,531 | ₩172,145 | ₩181,491 | +5.43% | 153.9만 |
|---|
| 2026.02.12 | ₩164,931 | ₩172,681 | ₩164,797 | ₩169,905 | +3.02% | 185만 |
|---|
| 2026.02.11 | ₩167,532 | ₩169,624 | ₩162,329 | ₩164,461 | -1.83% | 251.3만 |
|---|
| 2026.02.10 | ₩171,635 | ₩173,137 | ₩168,068 | ₩168,189 | -2.01% | 297.2만 |
|---|
| 2026.02.09 | ₩176,999 | ₩182,282 | ₩165,883 | ₩171,005 | -3.39% | 466.3만 |
|---|
| 2026.02.06 | ₩168,913 | ₩183,033 | ₩167,613 | ₩176,623 | +4.56% | 1034.4만 |
|---|
| 2026.02.05 | ₩236,843 | ₩242,153 | ₩236,427 | ₩237,125 | +0.12% | 235.7만 |
|---|
| 2026.02.04 | ₩242,301 | ₩245,693 | ₩238,345 | ₩238,734 | -1.47% | 139.7만 |
|---|
| 2026.02.03 | ₩243,360 | ₩248,603 | ₩240,195 | ₩243,239 | -0.05% | 97만 |
|---|
| 2026.02.02 | ₩238,640 | ₩243,695 | ₩235,998 | ₩242,944 | +1.80% | 117.5만 |
|---|
| 2026.01.30 | ₩245,894 | ₩249,273 | ₩237,178 | ₩240,812 | -2.07% | 161.3만 |
|---|
| 2026.01.29 | ₩251,620 | ₩256,916 | ₩245,385 | ₩247,973 | -1.45% | 155만 |
|---|
| 2026.01.28 | ₩241,228 | ₩251,834 | ₩241,107 | ₩250,748 | +3.95% | 174.7만 |
|---|
| 2026.01.27 | ₩255,133 | ₩262,414 | ₩244,714 | ₩246,887 | -3.23% | 332.6만 |
|---|
| 2026.01.26 | ₩269,655 | ₩272,203 | ₩267,201 | ₩269,588 | -0.02% | 132.5만 |
|---|
| 2026.01.23 | ₩266,839 | ₩271,479 | ₩264,117 | ₩270,714 | +1.45% | 91.1만 |
|---|
| 2026.01.22 | ₩259,343 | ₩266,839 | ₩259,343 | ₩266,504 | +2.76% | 107.5만 |
|---|
| 2026.01.21 | ₩255,978 | ₩261,073 | ₩246,431 | ₩260,939 | +1.94% | 104.1만 |
|---|
| 2026.01.20 | ₩254,758 | ₩260,027 | ₩250,494 | ₩256,474 | +0.67% | 126.1만 |
|---|
| 2026.01.16 | ₩256,782 | ₩260,604 | ₩252,693 | ₩256,648 | -0.05% | 93만 |
|---|
| 2026.01.15 | ₩252,491 | ₩261,489 | ₩247,704 | ₩259,786 | +2.89% | 107.3만 |
|---|
| 2026.01.14 | ₩243,172 | ₩255,508 | ₩242,716 | ₩253,269 | +4.15% | 103.5만 |
|---|
| 2026.01.13 | ₩244,258 | ₩245,653 | ₩241,577 | ₩242,609 | -0.68% | 56.3만 |
|---|
| 2026.01.12 | ₩243,414 | ₩244,567 | ₩239,632 | ₩243,802 | +0.16% | 137.7만 |
|---|
| 2026.01.09 | ₩247,396 | ₩248,067 | ₩238,908 | ₩243,373 | -1.63% | 133.1만 |
|---|
| 2026.01.08 | ₩238,104 | ₩247,852 | ₩238,104 | ₩246,055 | +3.34% | 169.3만 |
|---|
| 2026.01.07 | ₩248,777 | ₩252,827 | ₩236,320 | ₩236,508 | -4.93% | 131만 |
|---|
| 2026.01.06 | ₩244,795 | ₩250,024 | ₩243,253 | ₩247,704 | +1.19% | 185.8만 |
|---|
| 2026.01.05 | ₩241,697 | ₩249,327 | ₩240,826 | ₩245,117 | +1.41% | 181만 |
|---|
| 2026.01.02 | ₩233,317 | ₩242,663 | ₩229,629 | ₩239,297 | +2.56% | 133.6만 |
|---|
| 2025.12.31 | ₩228,382 | ₩236,964 | ₩227,953 | ₩232,700 | +1.89% | 167.2만 |
|---|
| 2025.12.30 | ₩229,334 | ₩234,054 | ₩227,350 | ₩228,838 | -0.22% | 187.7만 |
|---|
| 2025.12.29 | ₩221,249 | ₩223,568 | ₩220,243 | ₩223,313 | +0.93% | 78.4만 |
|---|
| 2025.12.26 | ₩218,781 | ₩221,302 | ₩217,481 | ₩221,034 | +1.03% | 67.8만 |
|---|
| 2025.12.24 | ₩220,028 | ₩220,994 | ₩218,164 | ₩219,197 | -0.38% | 44.2만 |
|---|
| 2025.12.23 | ₩218,419 | ₩221,637 | ₩217,320 | ₩219,934 | +0.69% | 79.7만 |
|---|
| 2025.12.22 | ₩219,237 | ₩222,241 | ₩215,858 | ₩219,479 | +0.11% | 88.8만 |
|---|
| 2025.12.19 | ₩217,776 | ₩222,710 | ₩216,515 | ₩219,492 | +0.79% | 296.3만 |
|---|
| 2025.12.18 | ₩217,507 | ₩219,934 | ₩213,994 | ₩218,191 | +0.31% | 134.8만 |
|---|
| 2025.12.17 | ₩215,576 | ₩219,854 | ₩210,789 | ₩217,628 | +0.95% | 213.9만 |
|---|
| 2025.12.16 | ₩222,992 | ₩224,976 | ₩214,088 | ₩215,724 | -3.26% | 122.3만 |
|---|
| 2025.12.15 | ₩228,851 | ₩229,736 | ₩221,476 | ₩223,260 | -2.44% | 119.7만 |
|---|
| 2025.12.12 | ₩225,754 | ₩230,380 | ₩223,166 | ₩225,942 | +0.08% | 178만 |
|---|
| 2025.12.11 | ₩213,713 | ₩229,294 | ₩213,203 | ₩223,796 | +4.72% | 153.3만 |
|---|
| 2025.12.10 | ₩209,972 | ₩215,778 | ₩208,872 | ₩215,241 | +2.51% | 117.4만 |
|---|
| 2025.12.09 | ₩210,401 | ₩213,297 | ₩206,070 | ₩210,360 | -0.02% | 137.4만 |
|---|
| 2025.12.08 | ₩204,662 | ₩209,328 | ₩203,629 | ₩208,523 | +1.89% | 189.9만 |
|---|
| 2025.12.05 | ₩202,020 | ₩203,817 | ₩200,438 | ₩203,629 | +0.80% | 96.1만 |
|---|
| 2025.12.04 | ₩199,124 | ₩202,060 | ₩199,003 | ₩201,899 | +1.39% | 108.4만 |
|---|
| 2025.12.03 | ₩196,281 | ₩202,476 | ₩195,450 | ₩199,915 | +1.85% | 114.7만 |
|---|
| 2025.12.02 | ₩193,760 | ₩196,107 | ₩190,783 | ₩195,731 | +1.02% | 183.7만 |
|---|
| 2025.12.01 | ₩198,748 | ₩199,271 | ₩194,350 | ₩194,431 | -2.17% | 163.3만 |
|---|
| 2025.11.28 | ₩199,808 | ₩200,451 | ₩197,850 | ₩198,802 | -0.50% | 54.3만 |
|---|
| 2025.11.26 | ₩196,442 | ₩199,352 | ₩194,109 | ₩198,896 | +1.25% | 128.7만 |
|---|
| 2025.11.25 | ₩194,980 | ₩202,476 | ₩194,967 | ₩196,804 | +0.94% | 160.3만 |
|---|
| 2025.11.24 | ₩201,135 | ₩202,892 | ₩189,711 | ₩194,833 | -3.13% | 696.1만 |
|---|
| 2025.11.21 | ₩181,008 | ₩192,714 | ₩179,211 | ₩189,818 | +4.87% | 231만 |
|---|
| 2025.11.20 | ₩185,581 | ₩186,171 | ₩178,876 | ₩180,364 | -2.81% | 176만 |
|---|
| 2025.11.19 | ₩190,569 | ₩191,025 | ₩183,757 | ₩185,205 | -2.81% | 214.9만 |
|---|
| 2025.11.18 | ₩184,052 | ₩190,247 | ₩179,319 | ₩189,322 | +2.86% | 245.7만 |
|---|
| 2025.11.17 | ₩184,387 | ₩189,643 | ₩183,167 | ₩183,422 | -0.52% | 171.9만 |
|---|
| 2025.11.14 | ₩185,849 | ₩186,050 | ₩183,006 | ₩184,427 | -0.76% | 134.6만 |
|---|
| 2025.11.13 | ₩187,873 | ₩190,140 | ₩185,393 | ₩185,688 | -1.16% | 186.6만 |
|---|
| 2025.11.12 | ₩191,266 | ₩195,342 | ₩189,094 | ₩189,107 | -1.13% | 171.8만 |
|---|
| 2025.11.11 | ₩190,743 | ₩194,431 | ₩187,753 | ₩192,446 | +0.89% | 161.6만 |
|---|
| 2025.11.10 | ₩194,431 | ₩197,300 | ₩186,774 | ₩188,933 | -2.83% | 227.5만 |
|---|
| 2025.11.07 | ₩197,850 | ₩204,045 | ₩194,471 | ₩203,897 | +3.06% | 170.8만 |
|---|
| 2025.11.06 | ₩200,867 | ₩204,890 | ₩196,844 | ₩197,273 | -1.79% | 133.3만 |
|---|
| 2025.11.05 | ₩202,503 | ₩205,091 | ₩198,091 | ₩200,800 | -0.84% | 154.6만 |
|---|
| 2025.11.04 | ₩197,796 | ₩204,232 | ₩196,643 | ₩203,401 | +2.83% | 175.3만 |
|---|
| 2025.11.03 | ₩204,487 | ₩205,815 | ₩195,946 | ₩197,153 | -3.59% | 224만 |
|---|
| 2025.10.31 | ₩202,610 | ₩205,922 | ₩198,118 | ₩205,238 | +1.30% | 155만 |
|---|
| 2025.10.30 | ₩214,544 | ₩214,691 | ₩202,503 | ₩202,610 | -5.56% | 188.8만 |
|---|
| 2025.10.29 | ₩221,249 | ₩221,249 | ₩214,544 | ₩214,919 | -2.86% | 183만 |
|---|
| 2025.10.28 | ₩221,249 | ₩221,249 | ₩214,745 | ₩218,352 | -1.31% | 136.5만 |
|---|
| 2025.10.27 | ₩219,733 | ₩221,088 | ₩214,544 | ₩217,481 | -1.03% | 219.5만 |
|---|
| 2025.10.24 | ₩215,080 | ₩223,005 | ₩213,874 | ₩218,996 | +1.82% | 351.2만 |
|---|
| 2025.10.23 | ₩210,588 | ₩216,435 | ₩204,152 | ₩215,885 | +2.52% | 784.7만 |
|---|
| 2025.10.22 | ₩263,138 | ₩265,471 | ₩258,593 | ₩261,650 | -0.57% | 276만 |
|---|
| 2025.10.21 | ₩259,960 | ₩267,134 | ₩251,057 | ₩263,889 | +1.51% | 154.6만 |
|---|
| 2025.10.20 | ₩258,928 | ₩266,625 | ₩258,472 | ₩264,814 | +2.27% | 105.2만 |
|---|
| 2025.10.17 | ₩253,041 | ₩258,472 | ₩251,325 | ₩258,365 | +2.10% | 87.6만 |
|---|
| 2025.10.16 | ₩252,532 | ₩257,694 | ₩249,407 | ₩252,840 | +0.12% | 111.3만 |
|---|
| 2025.10.15 | ₩257,815 | ₩259,236 | ₩252,626 | ₩257,976 | +0.06% | 97.1만 |
|---|
| 2025.10.14 | ₩257,882 | ₩263,138 | ₩257,051 | ₩261,328 | +1.34% | 80.5만 |
|---|
| 2025.10.13 | ₩259,679 | ₩263,540 | ₩257,708 | ₩260,497 | +0.31% | 75만 |
|---|
| 2025.10.10 | ₩270,714 | ₩270,714 | ₩259,156 | ₩260,202 | -3.88% | 83.8만 |
|---|