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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩255,144 | ₩273,142 | ₩252,033 | ₩264,103 | +3.51% | 357.3만 |
| 2026.09.28–2026.10.02 | ₩256,150 | ₩257,558 | ₩238,716 | ₩254,192 | -0.76% | 339.9만 |
| 2026.09.21–2026.09.25 | ₩269,561 | ₩271,962 | ₩249,176 | ₩255,962 | -5.04% | 305만 |
| 2026.09.14–2026.09.18 | ₩276,267 | ₩287,478 | ₩268,998 | ₩269,279 | -2.53% | 302.1만 |
| 2026.09.08–2026.09.11 | ₩266,182 | ₩278,278 | ₩252,663 | ₩273,893 | +2.90% | 264.4만 |
| 2026.08.31–2026.09.04 | ₩268,488 | ₩277,608 | ₩264,827 | ₩269,293 | +0.30% | 276만 |
| 2026.08.24–2026.08.28 | ₩268,810 | ₩278,842 | ₩263,526 | ₩268,220 | -0.22% | 292.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,746 |
| ₩282,342 |
| ₩263,928 |
| ₩268,609 |
| -4.32% |
| 292.3만 |
| 2026.08.10–2026.08.14 | ₩264,264 | ₩288,109 | ₩260,281 | ₩284,890 | +7.81% | 278.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩260,884 | ₩266,785 | ₩251,362 | ₩263,459 | +0.99% | 299만 |
|---|
| 2026.07.27–2026.07.31 | ₩265,431 | ₩274,671 | ₩249,512 | ₩262,346 | -1.16% | 535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩303,075 | ₩312,838 | ₩257,880 | ₩264,934 | -12.58% | 1710.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩315,990 | ₩328,422 | ₩294,506 | ₩302,244 | -4.35% | 582.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩307,394 | ₩326,558 | ₩299,387 | ₩312,892 | +1.79% | 420.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩306,535 | ₩316,848 | ₩297,738 | ₩308,279 | +0.57% | 394만 |
|---|
| 2026.06.22–2026.06.26 | ₩261,514 | ₩308,721 | ₩258,162 | ₩308,104 | +17.82% | 723.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩265,538 | ₩274,470 | ₩259,986 | ₩262,011 | -1.33% | 348.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,345 | ₩274,858 | ₩255,091 | ₩268,596 | +5.19% | 567.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩232,694 | ₩262,507 | ₩232,225 | ₩255,962 | +10.00% | 427.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩237,884 | ₩242,511 | ₩231,621 | ₩232,815 | -2.13% | 446.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩246,588 | ₩252,730 | ₩236,691 | ₩246,950 | +0.15% | 403.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩250,853 | ₩260,468 | ₩240,499 | ₩248,090 | -1.10% | 423.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩258,028 | ₩268,958 | ₩238,246 | ₩249,364 | -3.36% | 494.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩238,662 | ₩266,101 | ₩231,769 | ₩258,430 | +8.28% | 779.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,450 | ₩238,541 | ₩196,994 | ₩235,953 | +19.50% | 1024.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩196,310 | ₩204,451 | ₩191,268 | ₩199,784 | +1.77% | 525.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,009 | ₩199,878 | ₩185,957 | ₩195,640 | +4.06% | 523.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,786 | ₩188,425 | ₩175,952 | ₩186,923 | +2.83% | 433만 |
|---|
| 2026.03.23–2026.03.27 | ₩186,252 | ₩193,534 | ₩178,044 | ₩179,748 | -3.49% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩200,508 | ₩202,882 | ₩185,608 | ₩186,963 | -6.76% | 2003.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩193,843 | ₩205,497 | ₩184,549 | ₩200,092 | +3.22% | 760.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,351 | ₩204,880 | ₩191,107 | ₩193,749 | -4.72% | 552.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,372 | ₩212,685 | ₩192,810 | ₩206,596 | +2.09% | 879만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,142 | ₩202,627 | ₩178,567 | ₩202,506 | +11.79% | 741.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,025 | ₩182,309 | ₩162,354 | ₩181,518 | +2.54% | 1353.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩238,676 | ₩248,640 | ₩167,638 | ₩176,650 | -25.99% | 1624.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩269,695 | ₩272,243 | ₩237,214 | ₩240,848 | -10.70% | 956.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩254,796 | ₩271,519 | ₩246,467 | ₩270,755 | +6.26% | 428.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩243,450 | ₩261,528 | ₩239,668 | ₩256,687 | +5.44% | 497.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩241,733 | ₩252,864 | ₩236,355 | ₩243,410 | +0.69% | 800.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,281 | ₩242,699 | ₩220,276 | ₩239,333 | +8.16% | 566.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,270 | ₩222,274 | ₩215,890 | ₩221,067 | +0.82% | 280.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩228,886 | ₩229,771 | ₩210,821 | ₩219,525 | -4.09% | 887만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,692 | ₩230,414 | ₩203,659 | ₩225,975 | +10.40% | 776.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩198,778 | ₩203,847 | ₩190,812 | ₩203,659 | +2.46% | 666.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩201,165 | ₩202,922 | ₩189,739 | ₩198,831 | -1.16% | 1039.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,415 | ₩192,743 | ₩178,903 | ₩189,846 | +2.95% | 1039.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,460 | ₩197,329 | ₩183,033 | ₩184,455 | -5.14% | 882.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,518 | ₩205,845 | ₩194,500 | ₩203,928 | -0.29% | 857.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,766 | ₩221,281 | ₩198,148 | ₩205,269 | -6.60% | 882.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩258,966 | ₩267,174 | ₩204,182 | ₩219,028 | -15.42% | 1671.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩259,717 | ₩263,580 | ₩249,445 | ₩258,403 | -0.51% | 451.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,755 | ₩270,755 | ₩259,194 | ₩260,240 | -3.88% | 83.8만 |
|---|