시장 데이터를 불러오는 중
전체 종목
미션 프로듀스 과거 주가
Mission Produce, Inc. - Common Stock · AVO · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mission Produce, Inc. - Common Stock · AVO · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,756 | ₩15,903 | ₩15,259 | ₩15,735 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,788 | ₩16,788 | ₩14,616 | ₩15,809 | -5.83% | 273만 |
| 2026.10.07 | ₩17,056 | ₩17,184 | ₩16,741 | ₩16,775 | -1.65% | 75만 |
| 2026.10.06 | ₩17,137 | ₩17,391 | ₩16,989 | ₩17,096 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,110 | ₩17,412 | ₩16,855 | ₩17,029 | -0.47% | 88만 |
| 2026.10.02 | ₩17,324 | ₩17,405 | ₩17,164 | ₩17,177 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,566 | ₩17,619 | ₩17,070 | ₩17,190 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,619 | ₩17,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,579 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,432 | ₩17,740 | ₩17,358 | ₩17,526 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,619 | ₩17,807 | ₩17,271 | ₩17,566 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,365 | ₩17,700 | ₩16,882 | ₩17,619 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩17,056 | ₩17,666 | ₩16,882 | ₩17,378 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩17,003 | ₩17,110 | ₩16,775 | ₩17,029 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,164 | ₩17,204 | ₩16,734 | ₩16,976 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,365 | ₩17,512 | ₩16,882 | ₩17,164 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,654 | ₩17,432 | ₩16,587 | ₩17,298 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,788 | ₩17,083 | ₩16,359 | ₩16,708 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,560 | ₩16,949 | ₩16,346 | ₩16,721 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,177 | ₩17,177 | ₩16,513 | ₩16,614 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,526 | ₩17,539 | ₩17,096 | ₩17,177 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,660 | ₩17,834 | ₩17,217 | ₩17,445 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,995 | ₩18,183 | ₩17,375 | ₩17,754 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,432 | ₩19,068 | ₩17,432 | ₩17,995 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,976 | ₩17,351 | ₩16,869 | ₩17,257 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,748 | ₩17,070 | ₩16,734 | ₩17,003 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,150 | ₩17,164 | ₩16,748 | ₩16,855 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,257 | ₩17,257 | ₩16,922 | ₩17,123 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩17,056 | ₩17,190 | ₩16,949 | ₩17,190 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩17,029 | ₩17,398 | ₩16,909 | ₩17,056 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,788 | ₩17,244 | ₩16,654 | ₩17,123 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,083 | ₩17,190 | ₩16,533 | ₩16,788 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,445 | ₩17,660 | ₩17,298 | ₩17,365 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,593 | ₩17,599 | ₩17,096 | ₩17,472 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,928 | ₩18,290 | ₩17,512 | ₩17,606 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,847 | ₩18,022 | ₩17,767 | ₩17,821 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,566 | ₩17,901 | ₩17,499 | ₩17,754 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,673 | ₩18,075 | ₩17,660 | ₩17,727 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,445 | ₩17,720 | ₩17,418 | ₩17,526 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,338 | ₩17,619 | ₩17,090 | ₩17,365 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,459 | ₩17,646 | ₩17,324 | ₩17,512 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,257 | ₩17,566 | ₩17,177 | ₩17,472 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,284 | ₩17,418 | ₩16,989 | ₩17,083 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,499 | ₩17,700 | ₩17,298 | ₩17,298 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,700 | ₩17,874 | ₩17,351 | ₩17,633 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,123 | ₩17,800 | ₩16,989 | ₩17,700 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,413 | ₩16,922 | ₩16,225 | ₩16,842 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,110 | ₩17,298 | ₩15,675 | ₩16,292 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,110 | ₩17,190 | ₩16,835 | ₩17,096 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,828 | ₩17,391 | ₩16,828 | ₩17,204 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,962 | ₩17,150 | ₩16,801 | ₩16,909 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩17,029 | ₩17,157 | ₩16,748 | ₩17,096 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,150 | ₩17,485 | ₩17,016 | ₩17,257 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,284 | ₩17,619 | ₩17,164 | ₩17,231 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,667 | ₩17,070 | ₩16,667 | ₩17,029 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,399 | ₩16,781 | ₩16,399 | ₩16,654 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,761 | ₩16,882 | ₩16,198 | ₩16,386 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,936 | ₩17,264 | ₩16,801 | ₩16,962 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,338 | ₩17,566 | ₩16,936 | ₩16,936 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,142 | ₩18,223 | ₩17,438 | ₩17,485 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,370 | ₩18,726 | ₩17,988 | ₩18,223 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,700 | ₩18,411 | ₩17,700 | ₩18,370 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,754 | ₩17,975 | ₩17,365 | ₩17,767 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,767 | ₩18,263 | ₩17,526 | ₩17,914 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩18,062 | ₩18,370 | ₩17,774 | ₩17,794 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,075 | ₩18,504 | ₩17,794 | ₩17,874 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,276 | ₩18,276 | ₩17,472 | ₩17,901 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,102 | ₩18,196 | ₩17,806 | ₩18,102 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,888 | ₩18,075 | ₩17,432 | ₩18,035 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,761 | ₩17,834 | ₩16,641 | ₩17,821 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,828 | ₩17,063 | ₩16,708 | ₩16,748 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,319 | ₩16,795 | ₩16,132 | ₩16,681 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,064 | ₩16,258 | ₩15,635 | ₩15,809 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,279 | ₩16,426 | ₩15,984 | ₩16,171 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,064 | ₩16,493 | ₩15,829 | ₩16,439 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,185 | ₩16,352 | ₩15,823 | ₩15,890 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,970 | ₩16,580 | ₩15,890 | ₩16,332 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,353 | ₩15,735 | ₩15,058 | ₩15,702 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,930 | ₩16,071 | ₩15,219 | ₩15,273 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,487 | ₩15,890 | ₩15,333 | ₩15,407 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,353 | ₩15,367 | ₩14,676 | ₩14,844 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,729 | ₩15,836 | ₩15,273 | ₩15,528 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩15,018 | ₩15,333 | ₩14,817 | ₩14,991 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,924 | ₩15,166 | ₩14,891 | ₩15,018 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,991 | ₩15,487 | ₩14,596 | ₩14,924 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,616 | ₩15,206 | ₩14,388 | ₩15,072 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,556 | ₩15,380 | ₩13,556 | ₩14,576 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,744 | ₩14,012 | ₩13,503 | ₩13,556 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,200 | ₩14,388 | ₩13,691 | ₩13,704 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩15,018 | ₩15,052 | ₩14,012 | ₩14,240 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,549 | ₩14,964 | ₩14,415 | ₩14,857 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,602 | ₩14,844 | ₩14,435 | ₩14,455 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,804 | ₩15,112 | ₩14,495 | ₩14,602 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,233 | ₩15,400 | ₩14,850 | ₩14,938 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,394 | ₩15,487 | ₩15,052 | ₩15,085 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,621 | ₩16,332 | ₩15,206 | ₩15,340 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩16,010 | ₩16,138 | ₩15,615 | ₩15,621 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩16,010 | ₩16,111 | ₩15,729 | ₩15,984 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,386 | ₩16,413 | ₩15,984 | ₩16,010 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,372 | ₩16,734 | ₩16,211 | ₩16,533 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,574 | ₩16,775 | ₩16,024 | ₩16,399 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩16,024 | ₩16,721 | ₩15,970 | ₩16,480 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,547 | ₩16,574 | ₩16,010 | ₩16,024 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩17,043 | ₩17,043 | ₩16,560 | ₩16,574 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,915 | ₩17,096 | ₩16,580 | ₩16,708 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩17,056 | ₩17,143 | ₩16,761 | ₩16,936 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,142 | ₩18,330 | ₩17,043 | ₩17,056 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,847 | ₩17,995 | ₩17,526 | ₩17,539 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,223 | ₩18,263 | ₩17,660 | ₩17,834 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,464 | ₩18,551 | ₩18,116 | ₩18,250 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,981 | ₩18,491 | ₩17,834 | ₩18,317 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,384 | ₩18,639 | ₩17,733 | ₩17,874 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,639 | ₩18,759 | ₩18,478 | ₩18,518 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,437 | ₩18,799 | ₩18,431 | ₩18,585 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,263 | ₩18,759 | ₩18,263 | ₩18,437 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,443 | ₩19,624 | ₩18,062 | ₩18,411 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,545 | ₩19,182 | ₩18,411 | ₩19,121 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,276 | ₩18,585 | ₩18,035 | ₩18,545 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,491 | ₩18,813 | ₩18,256 | ₩18,411 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,807 | ₩18,330 | ₩17,740 | ₩18,317 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩18,035 | ₩18,330 | ₩17,552 | ₩17,727 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,974 | ₩19,041 | ₩17,693 | ₩17,995 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,639 | ₩19,450 | ₩18,639 | ₩19,161 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,142 | ₩18,726 | ₩18,142 | ₩18,478 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,845 | ₩19,899 | ₩18,424 | ₩18,437 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,577 | ₩20,046 | ₩19,470 | ₩19,912 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,711 | ₩19,926 | ₩19,282 | ₩19,738 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,631 | ₩19,886 | ₩19,363 | ₩19,859 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,382 | ₩20,771 | ₩19,591 | ₩19,711 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,181 | ₩20,824 | ₩20,114 | ₩20,569 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,349 | ₩20,234 | ₩19,289 | ₩20,154 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,309 | ₩19,591 | ₩19,182 | ₩19,363 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,585 | ₩19,389 | ₩18,538 | ₩19,363 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,451 | ₩18,732 | ₩18,330 | ₩18,598 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,518 | ₩18,558 | ₩18,176 | ₩18,451 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,672 | ₩18,732 | ₩18,310 | ₩18,370 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,209 | ₩19,001 | ₩18,089 | ₩18,692 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,794 | ₩18,411 | ₩17,492 | ₩18,236 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,499 | ₩17,861 | ₩17,277 | ₩17,821 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,748 | ₩17,593 | ₩16,721 | ₩17,418 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,587 | ₩17,338 | ₩16,466 | ₩16,976 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,761 | ₩16,855 | ₩16,332 | ₩16,386 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,748 | ₩16,895 | ₩16,439 | ₩16,815 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,788 | ₩17,338 | ₩16,285 | ₩16,748 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,957 | ₩16,533 | ₩15,769 | ₩16,305 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,426 | ₩16,614 | ₩15,836 | ₩15,849 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩17,056 | ₩17,351 | ₩15,963 | ₩16,292 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,686 | ₩18,116 | ₩17,633 | ₩17,740 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,928 | ₩17,968 | ₩17,686 | ₩17,861 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,276 | ₩18,605 | ₩18,022 | ₩18,035 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,263 | ₩18,504 | ₩17,981 | ₩18,397 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,236 | ₩18,571 | ₩17,995 | ₩18,491 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩19,054 | ₩19,068 | ₩18,290 | ₩18,518 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩19,001 | ₩19,215 | ₩18,773 | ₩19,175 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,866 | ₩19,215 | ₩18,585 | ₩19,001 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,866 | ₩19,229 | ₩18,545 | ₩19,121 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,960 | ₩19,255 | ₩18,799 | ₩19,027 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,389 | ₩19,470 | ₩18,853 | ₩18,907 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,349 | ₩19,376 | ₩18,826 | ₩19,363 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩19,068 | ₩19,483 | ₩19,027 | ₩19,389 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,443 | ₩19,456 | ₩18,820 | ₩19,094 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,691 | ₩20,020 | ₩19,450 | ₩19,470 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,792 | ₩20,140 | ₩19,711 | ₩19,845 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,363 | ₩19,979 | ₩19,282 | ₩19,792 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,202 | ₩19,483 | ₩18,934 | ₩19,349 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,692 | ₩19,403 | ₩18,652 | ₩19,269 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,357 | ₩18,712 | ₩18,169 | ₩18,679 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,511 | ₩18,625 | ₩18,196 | ₩18,317 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,317 | ₩18,625 | ₩18,129 | ₩18,384 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,746 | ₩18,786 | ₩18,276 | ₩18,303 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,598 | ₩18,974 | ₩18,565 | ₩18,813 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,518 | ₩18,706 | ₩18,337 | ₩18,625 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,370 | ₩18,934 | ₩18,303 | ₩18,330 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,928 | ₩18,272 | ₩17,378 | ₩18,129 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩18,062 | ₩18,270 | ₩17,888 | ₩18,008 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,794 | ₩18,075 | ₩17,593 | ₩18,049 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,874 | ₩17,968 | ₩17,619 | ₩17,821 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,317 | ₩18,464 | ₩17,794 | ₩17,847 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,116 | ₩18,142 | ₩17,814 | ₩18,049 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,263 | ₩18,397 | ₩17,995 | ₩18,196 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,136 | ₩18,491 | ₩17,418 | ₩18,049 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,847 | ₩19,081 | ₩17,807 | ₩18,049 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,459 | ₩17,593 | ₩16,909 | ₩17,593 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,560 | ₩16,882 | ₩16,372 | ₩16,828 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,453 | ₩16,795 | ₩15,943 | ₩16,681 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,689 | ₩16,480 | ₩13,908 | ₩16,480 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,842 | ₩17,070 | ₩16,842 | ₩17,029 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,721 | ₩16,922 | ₩16,709 | ₩16,842 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,413 | ₩16,989 | ₩16,372 | ₩16,775 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,185 | ₩16,426 | ₩16,064 | ₩16,372 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,796 | ₩16,211 | ₩15,796 | ₩16,198 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,675 | ₩15,823 | ₩15,514 | ₩15,809 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,916 | ₩15,969 | ₩15,581 | ₩15,635 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,514 | ₩15,662 | ₩15,326 | ₩15,541 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,554 | ₩15,756 | ₩15,367 | ₩15,528 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,118 | ₩16,118 | ₩15,461 | ₩15,554 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,689 | ₩15,843 | ₩15,481 | ₩15,554 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,648 | ₩15,742 | ₩15,487 | ₩15,541 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,742 | ₩15,836 | ₩15,575 | ₩15,648 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,528 | ₩15,796 | ₩15,461 | ₩15,769 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,064 | ₩16,158 | ₩15,400 | ₩15,568 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,579 | ₩17,579 | ₩15,635 | ₩15,984 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,116 | ₩18,934 | ₩17,432 | ₩17,700 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,579 | ₩17,874 | ₩17,566 | ₩17,606 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,391 | ₩17,666 | ₩17,385 | ₩17,619 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩17,043 | ₩17,519 | ₩16,902 | ₩17,418 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,962 | ₩17,170 | ₩16,895 | ₩17,083 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,976 | ₩17,074 | ₩16,759 | ₩16,949 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,520 | ₩16,949 | ₩16,368 | ₩16,882 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩16,051 | ₩16,520 | ₩16,037 | ₩16,439 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩16,024 | ₩16,091 | ₩15,930 | ₩16,051 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,185 | ₩16,232 | ₩15,943 | ₩15,984 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,118 | ₩16,285 | ₩16,104 | ₩16,198 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,064 | ₩16,265 | ₩16,037 | ₩16,131 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,346 | ₩16,560 | ₩16,171 | ₩16,252 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,319 | ₩16,346 | ₩15,977 | ₩16,265 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩16,024 | ₩16,346 | ₩15,963 | ₩16,238 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩16,051 | ₩16,158 | ₩15,883 | ₩16,118 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,769 | ₩16,077 | ₩15,769 | ₩15,984 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,420 | ₩15,916 | ₩15,420 | ₩15,782 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,353 | ₩15,715 | ₩15,340 | ₩15,434 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,461 | ₩15,930 | ₩15,344 | ₩15,474 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,313 | ₩15,648 | ₩15,313 | ₩15,434 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,554 | ₩15,615 | ₩15,246 | ₩15,313 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,662 | ₩15,729 | ₩15,313 | ₩15,554 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,761 | ₩16,761 | ₩15,702 | ₩15,729 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,164 | ₩17,164 | ₩16,533 | ₩16,614 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩17,043 | ₩17,204 | ₩16,949 | ₩17,150 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,895 | ₩17,284 | ₩16,862 | ₩17,029 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩17,016 | ₩17,137 | ₩16,701 | ₩16,976 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,694 | ₩17,070 | ₩16,587 | ₩16,882 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,359 | ₩16,654 | ₩15,984 | ₩16,560 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,849 | ₩16,252 | ₩15,809 | ₩16,185 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,863 | ₩15,997 | ₩15,689 | ₩15,876 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,729 | ₩15,876 | ₩15,601 | ₩15,836 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,447 | ₩15,729 | ₩15,179 | ₩15,689 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,273 | ₩15,508 | ₩15,179 | ₩15,447 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,085 | ₩15,447 | ₩15,085 | ₩15,353 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,561 | ₩15,568 | ₩14,944 | ₩15,085 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,581 | ₩15,715 | ₩15,474 | ₩15,635 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,621 | ₩15,715 | ₩15,501 | ₩15,648 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,849 | ₩15,849 | ₩15,568 | ₩15,595 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,943 | ₩16,077 | ₩15,615 | ₩15,742 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,997 | ₩16,158 | ₩15,769 | ₩15,903 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,796 | ₩15,970 | ₩15,729 | ₩15,970 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,729 | ₩15,939 | ₩15,635 | ₩15,782 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,729 | ₩15,823 | ₩15,621 | ₩15,715 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,890 | ₩16,010 | ₩15,548 | ₩15,715 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,091 | ₩16,185 | ₩15,876 | ₩15,943 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,689 | ₩16,051 | ₩15,554 | ₩16,024 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,742 | ₩15,772 | ₩15,595 | ₩15,742 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,742 | ₩15,916 | ₩15,608 | ₩15,756 | +0.09% | 26.2만 |
|---|