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 | ₩255,139 | ₩273,136 | ₩252,027 | ₩264,097 | +3.51% | 357.3만 |
| 2026.09.28–2026.10.02 | ₩256,144 | ₩257,552 | ₩238,710 | ₩254,186 | -0.76% | 339.9만 |
| 2026.09.21–2026.09.25 | ₩269,555 | ₩271,956 | ₩249,171 | ₩255,957 | -5.04% | 305만 |
| 2026.09.14–2026.09.18 | ₩276,260 | ₩287,472 | ₩268,992 | ₩269,273 | -2.53% | 302.1만 |
| 2026.09.08–2026.09.11 | ₩266,176 | ₩278,272 | ₩252,658 | ₩273,887 | +2.90% | 264.4만 |
| 2026.08.31–2026.09.04 | ₩268,482 | ₩277,601 | ₩264,821 | ₩269,287 | +0.30% | 276만 |
| 2026.08.24–2026.08.28 | ₩268,804 | ₩278,835 | ₩263,520 | ₩268,214 | -0.22% | 292.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,740 |
| ₩282,335 |
| ₩263,923 |
| ₩268,603 |
| -4.32% |
| 292.3만 |
| 2026.08.10–2026.08.14 | ₩264,258 | ₩288,102 | ₩260,275 | ₩284,883 | +7.81% | 278.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩260,878 | ₩266,779 | ₩251,357 | ₩263,453 | +0.99% | 299만 |
|---|
| 2026.07.27–2026.07.31 | ₩265,425 | ₩274,665 | ₩249,506 | ₩262,340 | -1.16% | 535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩303,068 | ₩312,831 | ₩257,874 | ₩264,928 | -12.58% | 1710.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩315,983 | ₩328,415 | ₩294,499 | ₩302,237 | -4.35% | 582.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩307,387 | ₩326,551 | ₩299,380 | ₩312,885 | +1.79% | 420.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩306,528 | ₩316,841 | ₩297,731 | ₩308,272 | +0.57% | 394만 |
|---|
| 2026.06.22–2026.06.26 | ₩261,509 | ₩308,714 | ₩258,156 | ₩308,097 | +17.82% | 723.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩265,532 | ₩274,463 | ₩259,980 | ₩262,005 | -1.33% | 348.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,340 | ₩274,852 | ₩255,085 | ₩268,589 | +5.19% | 567.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩232,689 | ₩262,501 | ₩232,220 | ₩255,957 | +10.00% | 427.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩237,879 | ₩242,506 | ₩231,616 | ₩232,810 | -2.13% | 446.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩246,583 | ₩252,725 | ₩236,685 | ₩246,945 | +0.15% | 403.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩250,847 | ₩260,463 | ₩240,494 | ₩248,085 | -1.10% | 423.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩258,022 | ₩268,952 | ₩238,241 | ₩249,359 | -3.36% | 494.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩238,657 | ₩266,095 | ₩231,764 | ₩258,424 | +8.28% | 779.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩197,446 | ₩238,536 | ₩196,990 | ₩235,948 | +19.50% | 1024.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩196,306 | ₩204,446 | ₩191,263 | ₩199,779 | +1.77% | 525.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,005 | ₩199,873 | ₩185,953 | ₩195,635 | +4.06% | 523.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩181,782 | ₩188,420 | ₩175,948 | ₩186,918 | +2.83% | 433만 |
|---|
| 2026.03.23–2026.03.27 | ₩186,248 | ₩193,530 | ₩178,040 | ₩179,744 | -3.49% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩200,503 | ₩202,877 | ₩185,604 | ₩186,959 | -6.76% | 2003.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩193,838 | ₩205,492 | ₩184,545 | ₩200,088 | +3.22% | 760.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,346 | ₩204,875 | ₩191,102 | ₩193,744 | -4.72% | 552.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,367 | ₩212,680 | ₩192,806 | ₩206,592 | +2.09% | 879만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,138 | ₩202,622 | ₩178,563 | ₩202,502 | +11.79% | 741.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,021 | ₩182,305 | ₩162,350 | ₩181,514 | +2.54% | 1353.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩238,670 | ₩248,634 | ₩167,634 | ₩176,646 | -25.99% | 1624.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩269,689 | ₩272,237 | ₩237,208 | ₩240,843 | -10.70% | 956.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩254,790 | ₩271,513 | ₩246,462 | ₩270,749 | +6.26% | 428.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩243,444 | ₩261,522 | ₩239,663 | ₩256,681 | +5.44% | 497.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩241,728 | ₩252,859 | ₩236,350 | ₩243,404 | +0.69% | 800.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,277 | ₩242,693 | ₩220,271 | ₩239,327 | +8.16% | 566.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,265 | ₩222,269 | ₩215,885 | ₩221,062 | +0.82% | 280.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩228,880 | ₩229,766 | ₩210,816 | ₩219,520 | -4.09% | 887만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,688 | ₩230,409 | ₩203,655 | ₩225,970 | +10.40% | 776.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩198,773 | ₩203,843 | ₩190,807 | ₩203,655 | +2.46% | 666.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩201,161 | ₩202,917 | ₩189,735 | ₩198,827 | -1.16% | 1039.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩184,411 | ₩192,739 | ₩178,899 | ₩189,842 | +2.95% | 1039.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,455 | ₩197,325 | ₩183,029 | ₩184,451 | -5.14% | 882.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,513 | ₩205,841 | ₩194,495 | ₩203,923 | -0.29% | 857.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,761 | ₩221,277 | ₩198,143 | ₩205,264 | -6.60% | 882.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩258,961 | ₩267,168 | ₩204,178 | ₩219,024 | -15.42% | 1671.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩259,712 | ₩263,574 | ₩249,439 | ₩258,397 | -0.51% | 451.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,749 | ₩270,749 | ₩259,189 | ₩260,235 | -3.88% | 83.8만 |
|---|