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 | ₩15,697 | ₩15,844 | ₩15,203 | ₩15,677 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,726 | ₩16,726 | ₩14,562 | ₩15,750 | -5.83% | 273만 |
| 2026.10.07 | ₩16,993 | ₩17,120 | ₩16,679 | ₩16,712 | -1.65% | 75만 |
| 2026.10.06 | ₩17,073 | ₩17,327 | ₩16,926 | ₩17,033 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,046 | ₩17,347 | ₩16,793 | ₩16,966 | -0.47% | 88만 |
| 2026.10.02 | ₩17,260 | ₩17,340 | ₩17,100 | ₩17,113 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,501 | ₩17,554 | ₩17,006 | ₩17,126 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,554 | ₩17,734 | ₩17,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,514 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,367 | ₩17,674 | ₩17,293 | ₩17,460 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,554 | ₩17,741 | ₩17,207 | ₩17,501 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,300 | ₩17,634 | ₩16,819 | ₩17,554 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩16,993 | ₩17,601 | ₩16,819 | ₩17,314 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,939 | ₩17,046 | ₩16,712 | ₩16,966 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,100 | ₩17,140 | ₩16,672 | ₩16,913 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,300 | ₩17,447 | ₩16,819 | ₩17,100 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,592 | ₩17,367 | ₩16,525 | ₩17,233 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,726 | ₩17,020 | ₩16,298 | ₩16,646 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,499 | ₩16,886 | ₩16,285 | ₩16,659 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,113 | ₩17,113 | ₩16,452 | ₩16,552 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,460 | ₩17,474 | ₩17,033 | ₩17,113 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,594 | ₩17,768 | ₩17,153 | ₩17,380 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,928 | ₩18,115 | ₩17,311 | ₩17,688 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,367 | ₩18,997 | ₩17,367 | ₩17,928 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,913 | ₩17,287 | ₩16,806 | ₩17,193 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,686 | ₩17,006 | ₩16,672 | ₩16,939 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,086 | ₩17,100 | ₩16,686 | ₩16,793 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,193 | ₩17,193 | ₩16,859 | ₩17,060 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩16,993 | ₩17,126 | ₩16,886 | ₩17,126 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,966 | ₩17,334 | ₩16,846 | ₩16,993 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,726 | ₩17,180 | ₩16,592 | ₩17,060 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,020 | ₩17,126 | ₩16,472 | ₩16,726 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,380 | ₩17,594 | ₩17,233 | ₩17,300 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,527 | ₩17,534 | ₩17,033 | ₩17,407 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,861 | ₩18,222 | ₩17,447 | ₩17,541 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,781 | ₩17,955 | ₩17,701 | ₩17,754 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,501 | ₩17,835 | ₩17,434 | ₩17,688 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,607 | ₩18,008 | ₩17,594 | ₩17,661 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,380 | ₩17,654 | ₩17,354 | ₩17,460 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,273 | ₩17,554 | ₩17,026 | ₩17,300 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,394 | ₩17,581 | ₩17,260 | ₩17,447 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,193 | ₩17,501 | ₩17,113 | ₩17,407 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,220 | ₩17,354 | ₩16,926 | ₩17,020 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,434 | ₩17,634 | ₩17,233 | ₩17,233 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,634 | ₩17,808 | ₩17,287 | ₩17,567 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,060 | ₩17,734 | ₩16,926 | ₩17,634 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,352 | ₩16,859 | ₩16,165 | ₩16,779 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,046 | ₩17,233 | ₩15,617 | ₩16,231 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,046 | ₩17,126 | ₩16,772 | ₩17,033 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,766 | ₩17,327 | ₩16,766 | ₩17,140 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,899 | ₩17,086 | ₩16,739 | ₩16,846 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,966 | ₩17,093 | ₩16,686 | ₩17,033 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,086 | ₩17,420 | ₩16,953 | ₩17,193 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,220 | ₩17,554 | ₩17,100 | ₩17,167 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,605 | ₩17,006 | ₩16,605 | ₩16,966 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,338 | ₩16,719 | ₩16,338 | ₩16,592 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,699 | ₩16,819 | ₩16,138 | ₩16,325 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,873 | ₩17,200 | ₩16,739 | ₩16,899 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,273 | ₩17,501 | ₩16,873 | ₩16,873 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,075 | ₩18,155 | ₩17,374 | ₩17,420 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,302 | ₩18,656 | ₩17,921 | ₩18,155 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,634 | ₩18,342 | ₩17,634 | ₩18,302 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,688 | ₩17,908 | ₩17,300 | ₩17,701 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,701 | ₩18,195 | ₩17,460 | ₩17,848 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩17,995 | ₩18,302 | ₩17,708 | ₩17,728 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,008 | ₩18,436 | ₩17,728 | ₩17,808 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,209 | ₩18,209 | ₩17,407 | ₩17,835 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,035 | ₩18,128 | ₩17,740 | ₩18,035 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,821 | ₩18,008 | ₩17,367 | ₩17,968 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,699 | ₩17,768 | ₩16,579 | ₩17,754 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,766 | ₩17,000 | ₩16,646 | ₩16,686 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,258 | ₩16,732 | ₩16,072 | ₩16,619 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,004 | ₩16,198 | ₩15,577 | ₩15,750 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,218 | ₩16,365 | ₩15,924 | ₩16,111 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,004 | ₩16,432 | ₩15,771 | ₩16,378 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,125 | ₩16,292 | ₩15,764 | ₩15,831 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,911 | ₩16,519 | ₩15,831 | ₩16,272 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,296 | ₩15,677 | ₩15,002 | ₩15,644 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,871 | ₩16,011 | ₩15,163 | ₩15,216 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,430 | ₩15,831 | ₩15,276 | ₩15,350 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,296 | ₩15,310 | ₩14,622 | ₩14,789 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,670 | ₩15,777 | ₩15,216 | ₩15,470 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,962 | ₩15,276 | ₩14,762 | ₩14,936 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,869 | ₩15,109 | ₩14,835 | ₩14,962 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,936 | ₩15,430 | ₩14,541 | ₩14,869 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,562 | ₩15,149 | ₩14,334 | ₩15,016 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,506 | ₩15,323 | ₩13,506 | ₩14,521 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,693 | ₩13,960 | ₩13,453 | ₩13,506 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,147 | ₩14,334 | ₩13,640 | ₩13,653 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,962 | ₩14,996 | ₩13,960 | ₩14,187 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,495 | ₩14,909 | ₩14,361 | ₩14,802 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,548 | ₩14,789 | ₩14,381 | ₩14,401 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,749 | ₩15,056 | ₩14,441 | ₩14,548 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,176 | ₩15,343 | ₩14,795 | ₩14,882 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,336 | ₩15,430 | ₩14,996 | ₩15,029 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,563 | ₩16,272 | ₩15,149 | ₩15,283 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,951 | ₩16,078 | ₩15,557 | ₩15,563 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,951 | ₩16,051 | ₩15,670 | ₩15,924 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,325 | ₩16,352 | ₩15,924 | ₩15,951 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,312 | ₩16,672 | ₩16,151 | ₩16,472 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,512 | ₩16,712 | ₩15,964 | ₩16,338 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,964 | ₩16,659 | ₩15,911 | ₩16,418 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,485 | ₩16,512 | ₩15,951 | ₩15,964 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,980 | ₩16,980 | ₩16,499 | ₩16,512 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,853 | ₩17,033 | ₩16,519 | ₩16,646 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩16,993 | ₩17,080 | ₩16,699 | ₩16,873 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,075 | ₩18,262 | ₩16,980 | ₩16,993 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,781 | ₩17,928 | ₩17,460 | ₩17,474 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,155 | ₩18,195 | ₩17,594 | ₩17,768 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,396 | ₩18,482 | ₩18,048 | ₩18,182 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,915 | ₩18,422 | ₩17,768 | ₩18,249 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,315 | ₩18,569 | ₩17,668 | ₩17,808 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,569 | ₩18,690 | ₩18,409 | ₩18,449 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,369 | ₩18,730 | ₩18,362 | ₩18,516 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,195 | ₩18,690 | ₩18,195 | ₩18,369 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,371 | ₩19,551 | ₩17,995 | ₩18,342 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,476 | ₩19,110 | ₩18,342 | ₩19,050 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,209 | ₩18,516 | ₩17,968 | ₩18,476 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,422 | ₩18,743 | ₩18,189 | ₩18,342 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,741 | ₩18,262 | ₩17,674 | ₩18,249 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,968 | ₩18,262 | ₩17,487 | ₩17,661 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,903 | ₩18,970 | ₩17,627 | ₩17,928 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,569 | ₩19,378 | ₩18,569 | ₩19,090 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,075 | ₩18,656 | ₩18,075 | ₩18,409 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,772 | ₩19,825 | ₩18,356 | ₩18,369 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,504 | ₩19,972 | ₩19,398 | ₩19,838 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,638 | ₩19,852 | ₩19,211 | ₩19,665 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,558 | ₩19,812 | ₩19,291 | ₩19,785 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,306 | ₩20,693 | ₩19,518 | ₩19,638 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,106 | ₩20,747 | ₩20,039 | ₩20,493 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,277 | ₩20,159 | ₩19,217 | ₩20,079 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,237 | ₩19,518 | ₩19,110 | ₩19,291 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,516 | ₩19,317 | ₩18,469 | ₩19,291 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,382 | ₩18,663 | ₩18,262 | ₩18,529 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,449 | ₩18,489 | ₩18,108 | ₩18,382 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,603 | ₩18,663 | ₩18,242 | ₩18,302 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,142 | ₩18,930 | ₩18,022 | ₩18,623 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,728 | ₩18,342 | ₩17,427 | ₩18,169 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,434 | ₩17,794 | ₩17,213 | ₩17,754 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,686 | ₩17,527 | ₩16,659 | ₩17,354 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,525 | ₩17,273 | ₩16,405 | ₩16,913 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,699 | ₩16,793 | ₩16,272 | ₩16,325 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,686 | ₩16,833 | ₩16,378 | ₩16,752 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,726 | ₩17,273 | ₩16,225 | ₩16,686 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,897 | ₩16,472 | ₩15,710 | ₩16,245 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,365 | ₩16,552 | ₩15,777 | ₩15,791 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩16,993 | ₩17,287 | ₩15,904 | ₩16,231 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,621 | ₩18,048 | ₩17,567 | ₩17,674 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,861 | ₩17,901 | ₩17,621 | ₩17,794 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,209 | ₩18,536 | ₩17,955 | ₩17,968 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,195 | ₩18,436 | ₩17,915 | ₩18,329 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,169 | ₩18,502 | ₩17,928 | ₩18,422 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,983 | ₩18,997 | ₩18,222 | ₩18,449 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,930 | ₩19,144 | ₩18,703 | ₩19,104 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,796 | ₩19,144 | ₩18,516 | ₩18,930 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,796 | ₩19,157 | ₩18,476 | ₩19,050 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,890 | ₩19,184 | ₩18,730 | ₩18,957 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,317 | ₩19,398 | ₩18,783 | ₩18,836 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,277 | ₩19,304 | ₩18,756 | ₩19,291 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩18,997 | ₩19,411 | ₩18,957 | ₩19,317 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,371 | ₩19,384 | ₩18,750 | ₩19,024 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,618 | ₩19,945 | ₩19,378 | ₩19,398 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,718 | ₩20,066 | ₩19,638 | ₩19,772 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,291 | ₩19,905 | ₩19,211 | ₩19,718 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,130 | ₩19,411 | ₩18,863 | ₩19,277 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,623 | ₩19,331 | ₩18,583 | ₩19,197 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,289 | ₩18,643 | ₩18,102 | ₩18,609 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,442 | ₩18,556 | ₩18,128 | ₩18,249 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,249 | ₩18,556 | ₩18,062 | ₩18,315 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,676 | ₩18,716 | ₩18,209 | ₩18,235 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,529 | ₩18,903 | ₩18,496 | ₩18,743 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,449 | ₩18,636 | ₩18,269 | ₩18,556 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,302 | ₩18,863 | ₩18,235 | ₩18,262 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,861 | ₩18,205 | ₩17,314 | ₩18,062 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩17,995 | ₩18,202 | ₩17,821 | ₩17,941 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,728 | ₩18,008 | ₩17,527 | ₩17,981 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,808 | ₩17,901 | ₩17,554 | ₩17,754 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,249 | ₩18,396 | ₩17,728 | ₩17,781 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,048 | ₩18,075 | ₩17,748 | ₩17,981 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,195 | ₩18,329 | ₩17,928 | ₩18,128 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,068 | ₩18,422 | ₩17,354 | ₩17,981 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,781 | ₩19,010 | ₩17,741 | ₩17,981 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,394 | ₩17,527 | ₩16,846 | ₩17,527 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,499 | ₩16,819 | ₩16,312 | ₩16,766 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,392 | ₩16,732 | ₩15,884 | ₩16,619 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,630 | ₩16,418 | ₩13,856 | ₩16,418 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,779 | ₩17,006 | ₩16,779 | ₩16,966 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,659 | ₩16,859 | ₩16,647 | ₩16,779 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,352 | ₩16,926 | ₩16,312 | ₩16,712 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,125 | ₩16,365 | ₩16,004 | ₩16,312 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,737 | ₩16,151 | ₩15,737 | ₩16,138 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,617 | ₩15,764 | ₩15,457 | ₩15,750 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,857 | ₩15,909 | ₩15,523 | ₩15,577 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,457 | ₩15,604 | ₩15,270 | ₩15,483 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,497 | ₩15,697 | ₩15,310 | ₩15,470 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,058 | ₩16,058 | ₩15,403 | ₩15,497 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,630 | ₩15,784 | ₩15,423 | ₩15,497 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,590 | ₩15,684 | ₩15,430 | ₩15,483 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,684 | ₩15,777 | ₩15,517 | ₩15,590 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,470 | ₩15,737 | ₩15,403 | ₩15,710 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,004 | ₩16,098 | ₩15,343 | ₩15,510 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,514 | ₩17,514 | ₩15,577 | ₩15,924 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,048 | ₩18,863 | ₩17,367 | ₩17,634 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,514 | ₩17,808 | ₩17,501 | ₩17,541 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,327 | ₩17,601 | ₩17,320 | ₩17,554 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,980 | ₩17,454 | ₩16,839 | ₩17,354 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,899 | ₩17,106 | ₩16,833 | ₩17,020 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,913 | ₩17,010 | ₩16,696 | ₩16,886 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,459 | ₩16,886 | ₩16,308 | ₩16,819 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩15,991 | ₩16,459 | ₩15,978 | ₩16,378 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,964 | ₩16,031 | ₩15,871 | ₩15,991 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,125 | ₩16,171 | ₩15,884 | ₩15,924 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,058 | ₩16,225 | ₩16,044 | ₩16,138 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,004 | ₩16,205 | ₩15,978 | ₩16,071 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,285 | ₩16,499 | ₩16,111 | ₩16,191 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,258 | ₩16,285 | ₩15,917 | ₩16,205 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,964 | ₩16,285 | ₩15,904 | ₩16,178 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩15,991 | ₩16,098 | ₩15,824 | ₩16,058 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,710 | ₩16,018 | ₩15,710 | ₩15,924 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,363 | ₩15,857 | ₩15,363 | ₩15,724 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,296 | ₩15,657 | ₩15,283 | ₩15,376 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,403 | ₩15,871 | ₩15,287 | ₩15,417 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,256 | ₩15,590 | ₩15,256 | ₩15,376 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,497 | ₩15,557 | ₩15,189 | ₩15,256 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,604 | ₩15,670 | ₩15,256 | ₩15,497 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,699 | ₩16,699 | ₩15,644 | ₩15,670 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,100 | ₩17,100 | ₩16,472 | ₩16,552 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,980 | ₩17,140 | ₩16,886 | ₩17,086 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,833 | ₩17,220 | ₩16,799 | ₩16,966 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,953 | ₩17,073 | ₩16,639 | ₩16,913 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,632 | ₩17,006 | ₩16,525 | ₩16,819 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,298 | ₩16,592 | ₩15,924 | ₩16,499 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,791 | ₩16,191 | ₩15,750 | ₩16,125 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,804 | ₩15,938 | ₩15,630 | ₩15,817 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,670 | ₩15,817 | ₩15,543 | ₩15,777 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,390 | ₩15,670 | ₩15,123 | ₩15,630 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,216 | ₩15,450 | ₩15,123 | ₩15,390 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,029 | ₩15,390 | ₩15,029 | ₩15,296 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,503 | ₩15,510 | ₩14,889 | ₩15,029 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,523 | ₩15,657 | ₩15,417 | ₩15,577 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,563 | ₩15,657 | ₩15,443 | ₩15,590 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,791 | ₩15,791 | ₩15,510 | ₩15,537 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,884 | ₩16,018 | ₩15,557 | ₩15,684 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,938 | ₩16,098 | ₩15,710 | ₩15,844 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,737 | ₩15,911 | ₩15,670 | ₩15,911 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,670 | ₩15,880 | ₩15,577 | ₩15,724 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,670 | ₩15,764 | ₩15,563 | ₩15,657 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,831 | ₩15,951 | ₩15,490 | ₩15,657 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,031 | ₩16,125 | ₩15,817 | ₩15,884 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,630 | ₩15,991 | ₩15,497 | ₩15,964 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,684 | ₩15,713 | ₩15,537 | ₩15,684 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,684 | ₩15,857 | ₩15,550 | ₩15,697 | +0.09% | 26.2만 |
|---|