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 | ₩15,695 | ₩15,842 | ₩15,201 | ₩15,675 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,723 | ₩16,723 | ₩14,560 | ₩15,748 | -5.83% | 273만 |
| 2026.10.07 | ₩16,991 | ₩17,118 | ₩16,677 | ₩16,710 | -1.65% | 75만 |
| 2026.10.06 | ₩17,071 | ₩17,325 | ₩16,924 | ₩17,031 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,044 | ₩17,345 | ₩16,790 | ₩16,964 | -0.47% | 88만 |
| 2026.10.02 | ₩17,258 | ₩17,338 | ₩17,097 | ₩17,111 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,498 | ₩17,552 | ₩17,004 | ₩17,124 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,552 | ₩17,732 | ₩17,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,512 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,365 | ₩17,672 | ₩17,291 | ₩17,458 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,552 | ₩17,739 | ₩17,204 | ₩17,498 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,298 | ₩17,632 | ₩16,817 | ₩17,552 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩16,991 | ₩17,598 | ₩16,817 | ₩17,311 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,937 | ₩17,044 | ₩16,710 | ₩16,964 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,097 | ₩17,138 | ₩16,670 | ₩16,910 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,298 | ₩17,445 | ₩16,817 | ₩17,097 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,590 | ₩17,365 | ₩16,523 | ₩17,231 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,723 | ₩17,017 | ₩16,296 | ₩16,643 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,496 | ₩16,884 | ₩16,283 | ₩16,657 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,111 | ₩17,111 | ₩16,450 | ₩16,550 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,458 | ₩17,471 | ₩17,031 | ₩17,111 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,592 | ₩17,765 | ₩17,151 | ₩17,378 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,926 | ₩18,113 | ₩17,309 | ₩17,685 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,365 | ₩18,994 | ₩17,365 | ₩17,926 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,910 | ₩17,284 | ₩16,804 | ₩17,191 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,683 | ₩17,004 | ₩16,670 | ₩16,937 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,084 | ₩17,097 | ₩16,683 | ₩16,790 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,191 | ₩17,191 | ₩16,857 | ₩17,057 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩16,991 | ₩17,124 | ₩16,884 | ₩17,124 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,964 | ₩17,331 | ₩16,844 | ₩16,991 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,723 | ₩17,178 | ₩16,590 | ₩17,057 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,017 | ₩17,124 | ₩16,470 | ₩16,723 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,378 | ₩17,592 | ₩17,231 | ₩17,298 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,525 | ₩17,532 | ₩17,031 | ₩17,405 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,859 | ₩18,219 | ₩17,445 | ₩17,538 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,779 | ₩17,952 | ₩17,699 | ₩17,752 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,498 | ₩17,832 | ₩17,431 | ₩17,685 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,605 | ₩18,006 | ₩17,592 | ₩17,658 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,378 | ₩17,652 | ₩17,351 | ₩17,458 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,271 | ₩17,552 | ₩17,024 | ₩17,298 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,391 | ₩17,578 | ₩17,258 | ₩17,445 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,191 | ₩17,498 | ₩17,111 | ₩17,405 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,218 | ₩17,351 | ₩16,924 | ₩17,017 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,431 | ₩17,632 | ₩17,231 | ₩17,231 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,632 | ₩17,805 | ₩17,284 | ₩17,565 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,057 | ₩17,732 | ₩16,924 | ₩17,632 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,349 | ₩16,857 | ₩16,162 | ₩16,777 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,044 | ₩17,231 | ₩15,615 | ₩16,229 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,044 | ₩17,124 | ₩16,770 | ₩17,031 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,764 | ₩17,325 | ₩16,764 | ₩17,138 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,897 | ₩17,084 | ₩16,737 | ₩16,844 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,964 | ₩17,091 | ₩16,683 | ₩17,031 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,084 | ₩17,418 | ₩16,951 | ₩17,191 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,218 | ₩17,552 | ₩17,097 | ₩17,164 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,603 | ₩17,004 | ₩16,603 | ₩16,964 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,336 | ₩16,717 | ₩16,336 | ₩16,590 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,697 | ₩16,817 | ₩16,136 | ₩16,323 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,870 | ₩17,198 | ₩16,737 | ₩16,897 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,271 | ₩17,498 | ₩16,870 | ₩16,870 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,073 | ₩18,153 | ₩17,371 | ₩17,418 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,300 | ₩18,654 | ₩17,919 | ₩18,153 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,632 | ₩18,340 | ₩17,632 | ₩18,300 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,685 | ₩17,906 | ₩17,298 | ₩17,699 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,699 | ₩18,193 | ₩17,458 | ₩17,845 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩17,992 | ₩18,300 | ₩17,705 | ₩17,725 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,006 | ₩18,433 | ₩17,725 | ₩17,805 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,206 | ₩18,206 | ₩17,405 | ₩17,832 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,032 | ₩18,126 | ₩17,737 | ₩18,032 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,819 | ₩18,006 | ₩17,365 | ₩17,966 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,697 | ₩17,765 | ₩16,577 | ₩17,752 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,764 | ₩16,997 | ₩16,643 | ₩16,683 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,256 | ₩16,730 | ₩16,070 | ₩16,617 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,002 | ₩16,196 | ₩15,575 | ₩15,748 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,216 | ₩16,363 | ₩15,922 | ₩16,109 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,002 | ₩16,430 | ₩15,768 | ₩16,376 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,122 | ₩16,289 | ₩15,762 | ₩15,829 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,909 | ₩16,516 | ₩15,829 | ₩16,269 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,294 | ₩15,675 | ₩15,000 | ₩15,642 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,869 | ₩16,009 | ₩15,161 | ₩15,214 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,428 | ₩15,829 | ₩15,274 | ₩15,348 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,294 | ₩15,308 | ₩14,620 | ₩14,787 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,668 | ₩15,775 | ₩15,214 | ₩15,468 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,960 | ₩15,274 | ₩14,760 | ₩14,934 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,867 | ₩15,107 | ₩14,833 | ₩14,960 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,934 | ₩15,428 | ₩14,540 | ₩14,867 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,560 | ₩15,147 | ₩14,332 | ₩15,014 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,504 | ₩15,321 | ₩13,504 | ₩14,519 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,691 | ₩13,958 | ₩13,451 | ₩13,504 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,145 | ₩14,332 | ₩13,638 | ₩13,651 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,960 | ₩14,994 | ₩13,958 | ₩14,186 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,493 | ₩14,907 | ₩14,359 | ₩14,800 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,546 | ₩14,787 | ₩14,379 | ₩14,399 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,747 | ₩15,054 | ₩14,439 | ₩14,546 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,174 | ₩15,341 | ₩14,793 | ₩14,880 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,334 | ₩15,428 | ₩14,994 | ₩15,027 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,561 | ₩16,269 | ₩15,147 | ₩15,281 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,949 | ₩16,076 | ₩15,555 | ₩15,561 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,949 | ₩16,049 | ₩15,668 | ₩15,922 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,323 | ₩16,349 | ₩15,922 | ₩15,949 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,309 | ₩16,670 | ₩16,149 | ₩16,470 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,510 | ₩16,710 | ₩15,962 | ₩16,336 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,962 | ₩16,657 | ₩15,909 | ₩16,416 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,483 | ₩16,510 | ₩15,949 | ₩15,962 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,977 | ₩16,977 | ₩16,496 | ₩16,510 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,850 | ₩17,031 | ₩16,516 | ₩16,643 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩16,991 | ₩17,077 | ₩16,697 | ₩16,870 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,073 | ₩18,260 | ₩16,977 | ₩16,991 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,779 | ₩17,926 | ₩17,458 | ₩17,471 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,153 | ₩18,193 | ₩17,592 | ₩17,765 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,393 | ₩18,480 | ₩18,046 | ₩18,179 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,912 | ₩18,420 | ₩17,765 | ₩18,246 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,313 | ₩18,567 | ₩17,665 | ₩17,805 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,567 | ₩18,687 | ₩18,406 | ₩18,447 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,366 | ₩18,727 | ₩18,360 | ₩18,513 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,193 | ₩18,687 | ₩18,193 | ₩18,366 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,368 | ₩19,549 | ₩17,992 | ₩18,340 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,473 | ₩19,108 | ₩18,340 | ₩19,048 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,206 | ₩18,513 | ₩17,966 | ₩18,473 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,420 | ₩18,740 | ₩18,186 | ₩18,340 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,739 | ₩18,260 | ₩17,672 | ₩18,246 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,966 | ₩18,260 | ₩17,485 | ₩17,658 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,901 | ₩18,968 | ₩17,625 | ₩17,926 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,567 | ₩19,375 | ₩18,567 | ₩19,088 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,073 | ₩18,654 | ₩18,073 | ₩18,406 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,769 | ₩19,822 | ₩18,353 | ₩18,366 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,502 | ₩19,969 | ₩19,395 | ₩19,836 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,635 | ₩19,849 | ₩19,208 | ₩19,662 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,555 | ₩19,809 | ₩19,288 | ₩19,782 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,303 | ₩20,691 | ₩19,515 | ₩19,635 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,103 | ₩20,744 | ₩20,036 | ₩20,490 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,275 | ₩20,156 | ₩19,215 | ₩20,076 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,235 | ₩19,515 | ₩19,108 | ₩19,288 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,513 | ₩19,315 | ₩18,467 | ₩19,288 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,380 | ₩18,660 | ₩18,260 | ₩18,527 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,447 | ₩18,487 | ₩18,106 | ₩18,380 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,600 | ₩18,660 | ₩18,240 | ₩18,300 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,139 | ₩18,927 | ₩18,019 | ₩18,620 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,725 | ₩18,340 | ₩17,425 | ₩18,166 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,431 | ₩17,792 | ₩17,211 | ₩17,752 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,683 | ₩17,525 | ₩16,657 | ₩17,351 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,523 | ₩17,271 | ₩16,403 | ₩16,910 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,697 | ₩16,790 | ₩16,269 | ₩16,323 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,683 | ₩16,830 | ₩16,376 | ₩16,750 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,723 | ₩17,271 | ₩16,223 | ₩16,683 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,895 | ₩16,470 | ₩15,708 | ₩16,243 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,363 | ₩16,550 | ₩15,775 | ₩15,788 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩16,991 | ₩17,284 | ₩15,902 | ₩16,229 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,618 | ₩18,046 | ₩17,565 | ₩17,672 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,859 | ₩17,899 | ₩17,618 | ₩17,792 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,206 | ₩18,533 | ₩17,952 | ₩17,966 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,193 | ₩18,433 | ₩17,912 | ₩18,326 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,166 | ₩18,500 | ₩17,926 | ₩18,420 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,981 | ₩18,994 | ₩18,219 | ₩18,447 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,927 | ₩19,141 | ₩18,700 | ₩19,101 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,794 | ₩19,141 | ₩18,513 | ₩18,927 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,794 | ₩19,155 | ₩18,473 | ₩19,048 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,887 | ₩19,181 | ₩18,727 | ₩18,954 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,315 | ₩19,395 | ₩18,781 | ₩18,834 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,275 | ₩19,301 | ₩18,754 | ₩19,288 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩18,994 | ₩19,408 | ₩18,954 | ₩19,315 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,368 | ₩19,382 | ₩18,747 | ₩19,021 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,615 | ₩19,943 | ₩19,375 | ₩19,395 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,716 | ₩20,063 | ₩19,635 | ₩19,769 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,288 | ₩19,903 | ₩19,208 | ₩19,716 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,128 | ₩19,408 | ₩18,861 | ₩19,275 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,620 | ₩19,328 | ₩18,580 | ₩19,195 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,286 | ₩18,640 | ₩18,099 | ₩18,607 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,440 | ₩18,553 | ₩18,126 | ₩18,246 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,246 | ₩18,553 | ₩18,059 | ₩18,313 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,674 | ₩18,714 | ₩18,206 | ₩18,233 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,527 | ₩18,901 | ₩18,493 | ₩18,740 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,447 | ₩18,634 | ₩18,266 | ₩18,553 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,300 | ₩18,861 | ₩18,233 | ₩18,260 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,859 | ₩18,202 | ₩17,311 | ₩18,059 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩17,992 | ₩18,199 | ₩17,819 | ₩17,939 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,725 | ₩18,006 | ₩17,525 | ₩17,979 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,805 | ₩17,899 | ₩17,552 | ₩17,752 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,246 | ₩18,393 | ₩17,725 | ₩17,779 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,046 | ₩18,073 | ₩17,745 | ₩17,979 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,193 | ₩18,326 | ₩17,926 | ₩18,126 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,066 | ₩18,420 | ₩17,351 | ₩17,979 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,779 | ₩19,008 | ₩17,739 | ₩17,979 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,391 | ₩17,525 | ₩16,844 | ₩17,525 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,496 | ₩16,817 | ₩16,309 | ₩16,764 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,390 | ₩16,730 | ₩15,882 | ₩16,617 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,628 | ₩16,416 | ₩13,854 | ₩16,416 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,777 | ₩17,004 | ₩16,777 | ₩16,964 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,657 | ₩16,857 | ₩16,645 | ₩16,777 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,349 | ₩16,924 | ₩16,309 | ₩16,710 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,122 | ₩16,363 | ₩16,002 | ₩16,309 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,735 | ₩16,149 | ₩15,735 | ₩16,136 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,615 | ₩15,762 | ₩15,455 | ₩15,748 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,855 | ₩15,907 | ₩15,521 | ₩15,575 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,455 | ₩15,601 | ₩15,268 | ₩15,481 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,495 | ₩15,695 | ₩15,308 | ₩15,468 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,056 | ₩16,056 | ₩15,401 | ₩15,495 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,628 | ₩15,782 | ₩15,421 | ₩15,495 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,588 | ₩15,682 | ₩15,428 | ₩15,481 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,682 | ₩15,775 | ₩15,515 | ₩15,588 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,468 | ₩15,735 | ₩15,401 | ₩15,708 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,002 | ₩16,096 | ₩15,341 | ₩15,508 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,512 | ₩17,512 | ₩15,575 | ₩15,922 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,046 | ₩18,861 | ₩17,365 | ₩17,632 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,512 | ₩17,805 | ₩17,498 | ₩17,538 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,325 | ₩17,598 | ₩17,318 | ₩17,552 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,977 | ₩17,451 | ₩16,837 | ₩17,351 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,897 | ₩17,104 | ₩16,830 | ₩17,017 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,910 | ₩17,008 | ₩16,694 | ₩16,884 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,456 | ₩16,884 | ₩16,305 | ₩16,817 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩15,989 | ₩16,456 | ₩15,975 | ₩16,376 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,962 | ₩16,029 | ₩15,869 | ₩15,989 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,122 | ₩16,169 | ₩15,882 | ₩15,922 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,056 | ₩16,223 | ₩16,042 | ₩16,136 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,002 | ₩16,203 | ₩15,975 | ₩16,069 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,283 | ₩16,496 | ₩16,109 | ₩16,189 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,256 | ₩16,283 | ₩15,915 | ₩16,203 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,962 | ₩16,283 | ₩15,902 | ₩16,176 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩15,989 | ₩16,096 | ₩15,822 | ₩16,056 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,708 | ₩16,016 | ₩15,708 | ₩15,922 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,361 | ₩15,855 | ₩15,361 | ₩15,722 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,294 | ₩15,655 | ₩15,281 | ₩15,374 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,401 | ₩15,869 | ₩15,285 | ₩15,414 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,254 | ₩15,588 | ₩15,254 | ₩15,374 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,495 | ₩15,555 | ₩15,187 | ₩15,254 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,601 | ₩15,668 | ₩15,254 | ₩15,495 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,697 | ₩16,697 | ₩15,642 | ₩15,668 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,097 | ₩17,097 | ₩16,470 | ₩16,550 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,977 | ₩17,138 | ₩16,884 | ₩17,084 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,830 | ₩17,218 | ₩16,797 | ₩16,964 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,951 | ₩17,071 | ₩16,637 | ₩16,910 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,630 | ₩17,004 | ₩16,523 | ₩16,817 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,296 | ₩16,590 | ₩15,922 | ₩16,496 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,788 | ₩16,189 | ₩15,748 | ₩16,122 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,802 | ₩15,935 | ₩15,628 | ₩15,815 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,668 | ₩15,815 | ₩15,541 | ₩15,775 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,388 | ₩15,668 | ₩15,121 | ₩15,628 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,214 | ₩15,448 | ₩15,121 | ₩15,388 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,027 | ₩15,388 | ₩15,027 | ₩15,294 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,501 | ₩15,508 | ₩14,887 | ₩15,027 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,521 | ₩15,655 | ₩15,414 | ₩15,575 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,561 | ₩15,655 | ₩15,441 | ₩15,588 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,788 | ₩15,788 | ₩15,508 | ₩15,535 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,882 | ₩16,016 | ₩15,555 | ₩15,682 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,935 | ₩16,096 | ₩15,708 | ₩15,842 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,735 | ₩15,909 | ₩15,668 | ₩15,909 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,668 | ₩15,878 | ₩15,575 | ₩15,722 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,668 | ₩15,762 | ₩15,561 | ₩15,655 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,829 | ₩15,949 | ₩15,488 | ₩15,655 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,029 | ₩16,122 | ₩15,815 | ₩15,882 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,628 | ₩15,989 | ₩15,495 | ₩15,962 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,682 | ₩15,711 | ₩15,535 | ₩15,682 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,682 | ₩15,855 | ₩15,548 | ₩15,695 | +0.09% | 26.2만 |
|---|