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 | ₩15,674 | ₩15,821 | ₩15,181 | ₩15,654 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,701 | ₩16,701 | ₩14,540 | ₩15,728 | -5.83% | 273만 |
| 2026.10.07 | ₩16,968 | ₩17,095 | ₩16,655 | ₩16,688 | -1.65% | 75만 |
| 2026.10.06 | ₩17,048 | ₩17,302 | ₩16,901 | ₩17,008 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,021 | ₩17,322 | ₩16,768 | ₩16,941 | -0.47% | 88만 |
| 2026.10.02 | ₩17,235 | ₩17,315 | ₩17,075 | ₩17,088 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,475 | ₩17,528 | ₩16,981 | ₩17,101 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,528 | ₩17,708 | ₩17,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,488 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,342 | ₩17,648 | ₩17,268 | ₩17,435 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,528 | ₩17,715 | ₩17,182 | ₩17,475 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,275 | ₩17,608 | ₩16,795 | ₩17,528 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩16,968 | ₩17,575 | ₩16,795 | ₩17,288 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,915 | ₩17,021 | ₩16,688 | ₩16,941 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,075 | ₩17,115 | ₩16,648 | ₩16,888 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,275 | ₩17,422 | ₩16,795 | ₩17,075 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,568 | ₩17,342 | ₩16,501 | ₩17,208 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,701 | ₩16,995 | ₩16,274 | ₩16,621 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,475 | ₩16,861 | ₩16,261 | ₩16,635 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,088 | ₩17,088 | ₩16,428 | ₩16,528 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,435 | ₩17,448 | ₩17,008 | ₩17,088 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,568 | ₩17,742 | ₩17,128 | ₩17,355 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,902 | ₩18,089 | ₩17,286 | ₩17,662 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,342 | ₩18,969 | ₩17,342 | ₩17,902 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,888 | ₩17,262 | ₩16,781 | ₩17,168 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,661 | ₩16,981 | ₩16,648 | ₩16,915 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,061 | ₩17,075 | ₩16,661 | ₩16,768 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,168 | ₩17,168 | ₩16,835 | ₩17,035 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩16,968 | ₩17,101 | ₩16,861 | ₩17,101 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,941 | ₩17,308 | ₩16,821 | ₩16,968 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,701 | ₩17,155 | ₩16,568 | ₩17,035 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩16,995 | ₩17,101 | ₩16,448 | ₩16,701 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,355 | ₩17,568 | ₩17,208 | ₩17,275 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,502 | ₩17,508 | ₩17,008 | ₩17,382 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,835 | ₩18,195 | ₩17,422 | ₩17,515 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,755 | ₩17,929 | ₩17,675 | ₩17,728 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,475 | ₩17,809 | ₩17,408 | ₩17,662 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,582 | ₩17,982 | ₩17,568 | ₩17,635 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,355 | ₩17,628 | ₩17,328 | ₩17,435 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,248 | ₩17,528 | ₩17,001 | ₩17,275 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,368 | ₩17,555 | ₩17,235 | ₩17,422 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,168 | ₩17,475 | ₩17,088 | ₩17,382 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,195 | ₩17,328 | ₩16,901 | ₩16,995 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,408 | ₩17,608 | ₩17,208 | ₩17,208 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,608 | ₩17,782 | ₩17,262 | ₩17,542 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,035 | ₩17,708 | ₩16,901 | ₩17,608 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,328 | ₩16,835 | ₩16,141 | ₩16,755 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,021 | ₩17,208 | ₩15,594 | ₩16,208 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,021 | ₩17,101 | ₩16,748 | ₩17,008 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,741 | ₩17,302 | ₩16,741 | ₩17,115 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,875 | ₩17,061 | ₩16,715 | ₩16,821 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,941 | ₩17,068 | ₩16,661 | ₩17,008 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,061 | ₩17,395 | ₩16,928 | ₩17,168 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,195 | ₩17,528 | ₩17,075 | ₩17,142 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,581 | ₩16,981 | ₩16,581 | ₩16,941 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,314 | ₩16,695 | ₩16,314 | ₩16,568 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,675 | ₩16,795 | ₩16,114 | ₩16,301 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,848 | ₩17,175 | ₩16,715 | ₩16,875 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,248 | ₩17,475 | ₩16,848 | ₩16,848 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,049 | ₩18,129 | ₩17,348 | ₩17,395 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,275 | ₩18,629 | ₩17,895 | ₩18,129 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,608 | ₩18,315 | ₩17,608 | ₩18,275 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,662 | ₩17,882 | ₩17,275 | ₩17,675 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,675 | ₩18,169 | ₩17,435 | ₩17,822 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩17,969 | ₩18,275 | ₩17,682 | ₩17,702 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩17,982 | ₩18,409 | ₩17,702 | ₩17,782 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,182 | ₩18,182 | ₩17,382 | ₩17,809 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,009 | ₩18,102 | ₩17,714 | ₩18,009 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,795 | ₩17,982 | ₩17,342 | ₩17,942 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,675 | ₩17,742 | ₩16,555 | ₩17,728 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,741 | ₩16,975 | ₩16,621 | ₩16,661 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,234 | ₩16,708 | ₩16,049 | ₩16,595 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩15,981 | ₩16,174 | ₩15,554 | ₩15,728 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,194 | ₩16,341 | ₩15,901 | ₩16,088 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩15,981 | ₩16,408 | ₩15,748 | ₩16,354 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,101 | ₩16,268 | ₩15,741 | ₩15,808 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,888 | ₩16,495 | ₩15,808 | ₩16,248 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,274 | ₩15,654 | ₩14,980 | ₩15,621 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,848 | ₩15,988 | ₩15,141 | ₩15,194 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,407 | ₩15,808 | ₩15,254 | ₩15,327 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,274 | ₩15,287 | ₩14,600 | ₩14,767 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,647 | ₩15,754 | ₩15,194 | ₩15,447 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,940 | ₩15,254 | ₩14,740 | ₩14,914 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,847 | ₩15,087 | ₩14,814 | ₩14,940 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,914 | ₩15,407 | ₩14,520 | ₩14,847 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,540 | ₩15,127 | ₩14,313 | ₩14,994 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,486 | ₩15,301 | ₩13,486 | ₩14,500 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,673 | ₩13,940 | ₩13,433 | ₩13,486 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,127 | ₩14,313 | ₩13,620 | ₩13,633 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,940 | ₩14,974 | ₩13,940 | ₩14,167 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,474 | ₩14,887 | ₩14,340 | ₩14,780 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,527 | ₩14,767 | ₩14,360 | ₩14,380 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,727 | ₩15,034 | ₩14,420 | ₩14,527 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,154 | ₩15,321 | ₩14,774 | ₩14,860 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,314 | ₩15,407 | ₩14,974 | ₩15,007 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,541 | ₩16,248 | ₩15,127 | ₩15,261 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,928 | ₩16,054 | ₩15,534 | ₩15,541 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,928 | ₩16,028 | ₩15,647 | ₩15,901 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,301 | ₩16,328 | ₩15,901 | ₩15,928 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,288 | ₩16,648 | ₩16,128 | ₩16,448 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,488 | ₩16,688 | ₩15,941 | ₩16,314 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,941 | ₩16,635 | ₩15,888 | ₩16,394 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,461 | ₩16,488 | ₩15,928 | ₩15,941 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,955 | ₩16,955 | ₩16,475 | ₩16,488 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,828 | ₩17,008 | ₩16,495 | ₩16,621 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩16,968 | ₩17,055 | ₩16,675 | ₩16,848 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,049 | ₩18,235 | ₩16,955 | ₩16,968 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,755 | ₩17,902 | ₩17,435 | ₩17,448 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,129 | ₩18,169 | ₩17,568 | ₩17,742 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,369 | ₩18,455 | ₩18,022 | ₩18,155 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,889 | ₩18,395 | ₩17,742 | ₩18,222 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,289 | ₩18,542 | ₩17,642 | ₩17,782 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,542 | ₩18,662 | ₩18,382 | ₩18,422 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,342 | ₩18,702 | ₩18,335 | ₩18,489 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,169 | ₩18,662 | ₩18,169 | ₩18,342 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,343 | ₩19,523 | ₩17,969 | ₩18,315 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,449 | ₩19,082 | ₩18,315 | ₩19,022 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,182 | ₩18,489 | ₩17,942 | ₩18,449 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,395 | ₩18,716 | ₩18,162 | ₩18,315 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,715 | ₩18,235 | ₩17,648 | ₩18,222 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,942 | ₩18,235 | ₩17,462 | ₩17,635 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,876 | ₩18,942 | ₩17,602 | ₩17,902 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,542 | ₩19,349 | ₩18,542 | ₩19,062 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,049 | ₩18,629 | ₩18,049 | ₩18,382 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,743 | ₩19,796 | ₩18,329 | ₩18,342 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,476 | ₩19,943 | ₩19,369 | ₩19,809 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,609 | ₩19,823 | ₩19,182 | ₩19,636 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,529 | ₩19,783 | ₩19,263 | ₩19,756 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,276 | ₩20,663 | ₩19,489 | ₩19,609 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,076 | ₩20,717 | ₩20,010 | ₩20,463 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,249 | ₩20,130 | ₩19,189 | ₩20,050 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,209 | ₩19,489 | ₩19,082 | ₩19,263 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,489 | ₩19,289 | ₩18,442 | ₩19,263 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,355 | ₩18,636 | ₩18,235 | ₩18,502 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,422 | ₩18,462 | ₩18,082 | ₩18,355 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,576 | ₩18,636 | ₩18,215 | ₩18,275 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,115 | ₩18,902 | ₩17,995 | ₩18,596 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,702 | ₩18,315 | ₩17,402 | ₩18,142 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,408 | ₩17,768 | ₩17,188 | ₩17,728 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,661 | ₩17,502 | ₩16,635 | ₩17,328 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,501 | ₩17,248 | ₩16,381 | ₩16,888 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,675 | ₩16,768 | ₩16,248 | ₩16,301 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,661 | ₩16,808 | ₩16,354 | ₩16,728 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,701 | ₩17,248 | ₩16,201 | ₩16,661 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,874 | ₩16,448 | ₩15,687 | ₩16,221 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,341 | ₩16,528 | ₩15,754 | ₩15,768 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩16,968 | ₩17,262 | ₩15,881 | ₩16,208 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,595 | ₩18,022 | ₩17,542 | ₩17,648 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,835 | ₩17,875 | ₩17,595 | ₩17,768 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,182 | ₩18,509 | ₩17,929 | ₩17,942 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,169 | ₩18,409 | ₩17,889 | ₩18,302 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,142 | ₩18,475 | ₩17,902 | ₩18,395 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,956 | ₩18,969 | ₩18,195 | ₩18,422 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,902 | ₩19,116 | ₩18,676 | ₩19,076 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,769 | ₩19,116 | ₩18,489 | ₩18,902 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,769 | ₩19,129 | ₩18,449 | ₩19,022 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,862 | ₩19,156 | ₩18,702 | ₩18,929 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,289 | ₩19,369 | ₩18,756 | ₩18,809 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,249 | ₩19,276 | ₩18,729 | ₩19,263 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩18,969 | ₩19,383 | ₩18,929 | ₩19,289 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,343 | ₩19,356 | ₩18,722 | ₩18,996 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,589 | ₩19,916 | ₩19,349 | ₩19,369 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,689 | ₩20,036 | ₩19,609 | ₩19,743 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,263 | ₩19,876 | ₩19,182 | ₩19,689 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,102 | ₩19,383 | ₩18,836 | ₩19,249 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,596 | ₩19,303 | ₩18,556 | ₩19,169 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,262 | ₩18,616 | ₩18,075 | ₩18,582 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,415 | ₩18,529 | ₩18,102 | ₩18,222 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,222 | ₩18,529 | ₩18,035 | ₩18,289 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,649 | ₩18,689 | ₩18,182 | ₩18,209 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,502 | ₩18,876 | ₩18,469 | ₩18,716 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,422 | ₩18,609 | ₩18,242 | ₩18,529 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,275 | ₩18,836 | ₩18,209 | ₩18,235 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,835 | ₩18,178 | ₩17,288 | ₩18,035 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩17,969 | ₩18,175 | ₩17,795 | ₩17,915 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,702 | ₩17,982 | ₩17,502 | ₩17,955 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,782 | ₩17,875 | ₩17,528 | ₩17,728 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,222 | ₩18,369 | ₩17,702 | ₩17,755 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,022 | ₩18,049 | ₩17,722 | ₩17,955 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,169 | ₩18,302 | ₩17,902 | ₩18,102 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,042 | ₩18,395 | ₩17,328 | ₩17,955 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,755 | ₩18,982 | ₩17,715 | ₩17,955 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,368 | ₩17,502 | ₩16,821 | ₩17,502 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,475 | ₩16,795 | ₩16,288 | ₩16,741 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,368 | ₩16,708 | ₩15,861 | ₩16,595 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,607 | ₩16,394 | ₩13,836 | ₩16,394 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,755 | ₩16,981 | ₩16,755 | ₩16,941 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,635 | ₩16,835 | ₩16,623 | ₩16,755 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,328 | ₩16,901 | ₩16,288 | ₩16,688 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,101 | ₩16,341 | ₩15,981 | ₩16,288 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,714 | ₩16,128 | ₩15,714 | ₩16,114 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,594 | ₩15,741 | ₩15,434 | ₩15,728 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,834 | ₩15,886 | ₩15,501 | ₩15,554 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,434 | ₩15,581 | ₩15,247 | ₩15,461 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,474 | ₩15,674 | ₩15,287 | ₩15,447 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,034 | ₩16,034 | ₩15,381 | ₩15,474 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,607 | ₩15,761 | ₩15,401 | ₩15,474 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,567 | ₩15,661 | ₩15,407 | ₩15,461 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,661 | ₩15,754 | ₩15,494 | ₩15,567 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,447 | ₩15,714 | ₩15,381 | ₩15,687 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩15,981 | ₩16,074 | ₩15,321 | ₩15,487 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,488 | ₩17,488 | ₩15,554 | ₩15,901 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,022 | ₩18,836 | ₩17,342 | ₩17,608 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,488 | ₩17,782 | ₩17,475 | ₩17,515 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,302 | ₩17,575 | ₩17,295 | ₩17,528 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,955 | ₩17,428 | ₩16,815 | ₩17,328 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,875 | ₩17,081 | ₩16,808 | ₩16,995 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,888 | ₩16,985 | ₩16,672 | ₩16,861 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,435 | ₩16,861 | ₩16,284 | ₩16,795 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩15,968 | ₩16,435 | ₩15,954 | ₩16,354 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,941 | ₩16,008 | ₩15,848 | ₩15,968 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,101 | ₩16,148 | ₩15,861 | ₩15,901 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,034 | ₩16,201 | ₩16,021 | ₩16,114 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩15,981 | ₩16,181 | ₩15,954 | ₩16,048 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,261 | ₩16,475 | ₩16,088 | ₩16,168 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,234 | ₩16,261 | ₩15,894 | ₩16,181 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,941 | ₩16,261 | ₩15,881 | ₩16,154 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩15,968 | ₩16,074 | ₩15,801 | ₩16,034 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,687 | ₩15,994 | ₩15,687 | ₩15,901 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,341 | ₩15,834 | ₩15,341 | ₩15,701 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,274 | ₩15,634 | ₩15,261 | ₩15,354 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,381 | ₩15,848 | ₩15,265 | ₩15,394 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,234 | ₩15,567 | ₩15,234 | ₩15,354 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,474 | ₩15,534 | ₩15,167 | ₩15,234 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,581 | ₩15,647 | ₩15,234 | ₩15,474 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,675 | ₩16,675 | ₩15,621 | ₩15,647 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,075 | ₩17,075 | ₩16,448 | ₩16,528 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,955 | ₩17,115 | ₩16,861 | ₩17,061 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,808 | ₩17,195 | ₩16,775 | ₩16,941 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,928 | ₩17,048 | ₩16,615 | ₩16,888 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,608 | ₩16,981 | ₩16,501 | ₩16,795 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,274 | ₩16,568 | ₩15,901 | ₩16,475 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,768 | ₩16,168 | ₩15,728 | ₩16,101 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,781 | ₩15,914 | ₩15,607 | ₩15,794 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,647 | ₩15,794 | ₩15,521 | ₩15,754 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,367 | ₩15,647 | ₩15,101 | ₩15,607 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,194 | ₩15,427 | ₩15,101 | ₩15,367 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,007 | ₩15,367 | ₩15,007 | ₩15,274 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,481 | ₩15,487 | ₩14,867 | ₩15,007 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,501 | ₩15,634 | ₩15,394 | ₩15,554 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,541 | ₩15,634 | ₩15,421 | ₩15,567 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,768 | ₩15,768 | ₩15,487 | ₩15,514 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,861 | ₩15,994 | ₩15,534 | ₩15,661 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,914 | ₩16,074 | ₩15,687 | ₩15,821 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,714 | ₩15,888 | ₩15,647 | ₩15,888 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,647 | ₩15,857 | ₩15,554 | ₩15,701 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,647 | ₩15,741 | ₩15,541 | ₩15,634 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,808 | ₩15,928 | ₩15,467 | ₩15,634 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,008 | ₩16,101 | ₩15,794 | ₩15,861 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,607 | ₩15,968 | ₩15,474 | ₩15,941 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,661 | ₩15,690 | ₩15,514 | ₩15,661 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,661 | ₩15,834 | ₩15,527 | ₩15,674 | +0.09% | 26.2만 |
|---|