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 | ₩15,709 | ₩15,856 | ₩15,215 | ₩15,689 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,739 | ₩16,739 | ₩14,573 | ₩15,763 | -5.83% | 273만 |
| 2026.10.07 | ₩17,006 | ₩17,133 | ₩16,692 | ₩16,725 | -1.65% | 75만 |
| 2026.10.06 | ₩17,086 | ₩17,340 | ₩16,939 | ₩17,046 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,060 | ₩17,360 | ₩16,806 | ₩16,979 | -0.47% | 88만 |
| 2026.10.02 | ₩17,274 | ₩17,354 | ₩17,113 | ₩17,126 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,514 | ₩17,568 | ₩17,020 | ₩17,140 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,568 | ₩17,748 | ₩17,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,528 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,380 | ₩17,688 | ₩17,307 | ₩17,474 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,568 | ₩17,755 | ₩17,220 | ₩17,514 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,314 | ₩17,648 | ₩16,832 | ₩17,568 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩17,006 | ₩17,614 | ₩16,832 | ₩17,327 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,953 | ₩17,060 | ₩16,725 | ₩16,979 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,113 | ₩17,153 | ₩16,685 | ₩16,926 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,314 | ₩17,461 | ₩16,832 | ₩17,113 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,605 | ₩17,380 | ₩16,538 | ₩17,247 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,739 | ₩17,033 | ₩16,311 | ₩16,659 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,511 | ₩16,899 | ₩16,298 | ₩16,672 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,126 | ₩17,126 | ₩16,465 | ₩16,565 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,474 | ₩17,487 | ₩17,046 | ₩17,126 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,608 | ₩17,782 | ₩17,167 | ₩17,394 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,942 | ₩18,129 | ₩17,324 | ₩17,701 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,380 | ₩19,012 | ₩17,380 | ₩17,942 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,926 | ₩17,300 | ₩16,819 | ₩17,207 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,699 | ₩17,020 | ₩16,685 | ₩16,953 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,100 | ₩17,113 | ₩16,699 | ₩16,806 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,207 | ₩17,207 | ₩16,872 | ₩17,073 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩17,006 | ₩17,140 | ₩16,899 | ₩17,140 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,979 | ₩17,347 | ₩16,859 | ₩17,006 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,739 | ₩17,193 | ₩16,605 | ₩17,073 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,033 | ₩17,140 | ₩16,485 | ₩16,739 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,394 | ₩17,608 | ₩17,247 | ₩17,314 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,541 | ₩17,548 | ₩17,046 | ₩17,421 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,875 | ₩18,236 | ₩17,461 | ₩17,554 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,795 | ₩17,969 | ₩17,715 | ₩17,768 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,514 | ₩17,848 | ₩17,447 | ₩17,701 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,621 | ₩18,022 | ₩17,608 | ₩17,675 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,394 | ₩17,668 | ₩17,367 | ₩17,474 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,287 | ₩17,568 | ₩17,040 | ₩17,314 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,407 | ₩17,594 | ₩17,274 | ₩17,461 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,207 | ₩17,514 | ₩17,126 | ₩17,421 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,233 | ₩17,367 | ₩16,939 | ₩17,033 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,447 | ₩17,648 | ₩17,247 | ₩17,247 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,648 | ₩17,822 | ₩17,300 | ₩17,581 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,073 | ₩17,748 | ₩16,939 | ₩17,648 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,364 | ₩16,872 | ₩16,177 | ₩16,792 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,060 | ₩17,247 | ₩15,629 | ₩16,244 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,060 | ₩17,140 | ₩16,786 | ₩17,046 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,779 | ₩17,340 | ₩16,779 | ₩17,153 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,913 | ₩17,100 | ₩16,752 | ₩16,859 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,979 | ₩17,106 | ₩16,699 | ₩17,046 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,100 | ₩17,434 | ₩16,966 | ₩17,207 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,233 | ₩17,568 | ₩17,113 | ₩17,180 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,618 | ₩17,020 | ₩16,618 | ₩16,979 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,351 | ₩16,732 | ₩16,351 | ₩16,605 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,712 | ₩16,832 | ₩16,150 | ₩16,338 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,886 | ₩17,213 | ₩16,752 | ₩16,913 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,287 | ₩17,514 | ₩16,886 | ₩16,886 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,089 | ₩18,169 | ₩17,387 | ₩17,434 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,316 | ₩18,671 | ₩17,935 | ₩18,169 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,648 | ₩18,356 | ₩17,648 | ₩18,316 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,701 | ₩17,922 | ₩17,314 | ₩17,715 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,715 | ₩18,209 | ₩17,474 | ₩17,862 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩18,009 | ₩18,316 | ₩17,721 | ₩17,741 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,022 | ₩18,450 | ₩17,741 | ₩17,822 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,223 | ₩18,223 | ₩17,421 | ₩17,848 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,049 | ₩18,143 | ₩17,753 | ₩18,049 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,835 | ₩18,022 | ₩17,380 | ₩17,982 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,712 | ₩17,782 | ₩16,592 | ₩17,768 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,779 | ₩17,013 | ₩16,659 | ₩16,699 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,271 | ₩16,745 | ₩16,085 | ₩16,632 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,017 | ₩16,211 | ₩15,589 | ₩15,763 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,231 | ₩16,378 | ₩15,937 | ₩16,124 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,017 | ₩16,445 | ₩15,783 | ₩16,391 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,137 | ₩16,304 | ₩15,776 | ₩15,843 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,923 | ₩16,532 | ₩15,843 | ₩16,284 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,308 | ₩15,689 | ₩15,014 | ₩15,656 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,883 | ₩16,023 | ₩15,174 | ₩15,228 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,442 | ₩15,843 | ₩15,288 | ₩15,362 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,308 | ₩15,322 | ₩14,633 | ₩14,800 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,683 | ₩15,789 | ₩15,228 | ₩15,482 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,974 | ₩15,288 | ₩14,773 | ₩14,947 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,880 | ₩15,121 | ₩14,847 | ₩14,974 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,947 | ₩15,442 | ₩14,553 | ₩14,880 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,573 | ₩15,161 | ₩14,346 | ₩15,027 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,517 | ₩15,335 | ₩13,517 | ₩14,533 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,704 | ₩13,971 | ₩13,463 | ₩13,517 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,158 | ₩14,346 | ₩13,650 | ₩13,664 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,974 | ₩15,007 | ₩13,971 | ₩14,199 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,506 | ₩14,920 | ₩14,372 | ₩14,814 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,559 | ₩14,800 | ₩14,392 | ₩14,412 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,760 | ₩15,068 | ₩14,453 | ₩14,559 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,188 | ₩15,355 | ₩14,807 | ₩14,894 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,348 | ₩15,442 | ₩15,007 | ₩15,041 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,576 | ₩16,284 | ₩15,161 | ₩15,295 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,963 | ₩16,090 | ₩15,569 | ₩15,576 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,963 | ₩16,064 | ₩15,683 | ₩15,937 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,338 | ₩16,364 | ₩15,937 | ₩15,963 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,324 | ₩16,685 | ₩16,164 | ₩16,485 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,525 | ₩16,725 | ₩15,977 | ₩16,351 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,977 | ₩16,672 | ₩15,923 | ₩16,431 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,498 | ₩16,525 | ₩15,963 | ₩15,977 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,993 | ₩16,993 | ₩16,511 | ₩16,525 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,866 | ₩17,046 | ₩16,532 | ₩16,659 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩17,006 | ₩17,093 | ₩16,712 | ₩16,886 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,089 | ₩18,276 | ₩16,993 | ₩17,006 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,795 | ₩17,942 | ₩17,474 | ₩17,487 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,169 | ₩18,209 | ₩17,608 | ₩17,782 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,410 | ₩18,497 | ₩18,062 | ₩18,196 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,929 | ₩18,437 | ₩17,782 | ₩18,263 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,330 | ₩18,584 | ₩17,681 | ₩17,822 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,584 | ₩18,704 | ₩18,423 | ₩18,463 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,383 | ₩18,744 | ₩18,377 | ₩18,530 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,209 | ₩18,704 | ₩18,209 | ₩18,383 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,386 | ₩19,566 | ₩18,009 | ₩18,356 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,490 | ₩19,125 | ₩18,356 | ₩19,065 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,223 | ₩18,530 | ₩17,982 | ₩18,490 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,437 | ₩18,758 | ₩18,203 | ₩18,356 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,755 | ₩18,276 | ₩17,688 | ₩18,263 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,982 | ₩18,276 | ₩17,501 | ₩17,675 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,918 | ₩18,985 | ₩17,641 | ₩17,942 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,584 | ₩19,393 | ₩18,584 | ₩19,105 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,089 | ₩18,671 | ₩18,089 | ₩18,423 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,787 | ₩19,840 | ₩18,370 | ₩18,383 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,520 | ₩19,988 | ₩19,413 | ₩19,854 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,653 | ₩19,867 | ₩19,225 | ₩19,680 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,573 | ₩19,827 | ₩19,306 | ₩19,800 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,322 | ₩20,710 | ₩19,533 | ₩19,653 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,121 | ₩20,763 | ₩20,054 | ₩20,509 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,292 | ₩20,175 | ₩19,232 | ₩20,095 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,252 | ₩19,533 | ₩19,125 | ₩19,306 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,530 | ₩19,332 | ₩18,483 | ₩19,306 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,397 | ₩18,677 | ₩18,276 | ₩18,544 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,463 | ₩18,504 | ₩18,122 | ₩18,397 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,617 | ₩18,677 | ₩18,256 | ₩18,316 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,156 | ₩18,945 | ₩18,036 | ₩18,637 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,741 | ₩18,356 | ₩17,441 | ₩18,183 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,447 | ₩17,808 | ₩17,227 | ₩17,768 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,699 | ₩17,541 | ₩16,672 | ₩17,367 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,538 | ₩17,287 | ₩16,418 | ₩16,926 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,712 | ₩16,806 | ₩16,284 | ₩16,338 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,699 | ₩16,846 | ₩16,391 | ₩16,765 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,739 | ₩17,287 | ₩16,237 | ₩16,699 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,910 | ₩16,485 | ₩15,723 | ₩16,257 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,378 | ₩16,565 | ₩15,789 | ₩15,803 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩17,006 | ₩17,300 | ₩15,917 | ₩16,244 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,635 | ₩18,062 | ₩17,581 | ₩17,688 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,875 | ₩17,915 | ₩17,635 | ₩17,808 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,223 | ₩18,550 | ₩17,969 | ₩17,982 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,209 | ₩18,450 | ₩17,929 | ₩18,343 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,183 | ₩18,517 | ₩17,942 | ₩18,437 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,998 | ₩19,012 | ₩18,236 | ₩18,463 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,945 | ₩19,159 | ₩18,717 | ₩19,119 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,811 | ₩19,159 | ₩18,530 | ₩18,945 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,811 | ₩19,172 | ₩18,490 | ₩19,065 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,905 | ₩19,199 | ₩18,744 | ₩18,971 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,332 | ₩19,413 | ₩18,798 | ₩18,851 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,292 | ₩19,319 | ₩18,771 | ₩19,306 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩19,012 | ₩19,426 | ₩18,971 | ₩19,332 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,386 | ₩19,399 | ₩18,764 | ₩19,038 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,633 | ₩19,961 | ₩19,393 | ₩19,413 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,734 | ₩20,081 | ₩19,653 | ₩19,787 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,306 | ₩19,921 | ₩19,225 | ₩19,734 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,145 | ₩19,426 | ₩18,878 | ₩19,292 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,637 | ₩19,346 | ₩18,597 | ₩19,212 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,303 | ₩18,657 | ₩18,116 | ₩18,624 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,457 | ₩18,570 | ₩18,143 | ₩18,263 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,263 | ₩18,570 | ₩18,076 | ₩18,330 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,691 | ₩18,731 | ₩18,223 | ₩18,250 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,544 | ₩18,918 | ₩18,510 | ₩18,758 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,463 | ₩18,651 | ₩18,283 | ₩18,570 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,316 | ₩18,878 | ₩18,250 | ₩18,276 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,875 | ₩18,219 | ₩17,327 | ₩18,076 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩18,009 | ₩18,216 | ₩17,835 | ₩17,955 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,741 | ₩18,022 | ₩17,541 | ₩17,995 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,822 | ₩17,915 | ₩17,568 | ₩17,768 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,263 | ₩18,410 | ₩17,741 | ₩17,795 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,062 | ₩18,089 | ₩17,762 | ₩17,995 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,209 | ₩18,343 | ₩17,942 | ₩18,143 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,082 | ₩18,437 | ₩17,367 | ₩17,995 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,795 | ₩19,025 | ₩17,755 | ₩17,995 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,407 | ₩17,541 | ₩16,859 | ₩17,541 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,511 | ₩16,832 | ₩16,324 | ₩16,779 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,404 | ₩16,745 | ₩15,896 | ₩16,632 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,642 | ₩16,431 | ₩13,867 | ₩16,431 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,792 | ₩17,020 | ₩16,792 | ₩16,979 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,672 | ₩16,872 | ₩16,660 | ₩16,792 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,364 | ₩16,939 | ₩16,324 | ₩16,725 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,137 | ₩16,378 | ₩16,017 | ₩16,324 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,749 | ₩16,164 | ₩15,749 | ₩16,150 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,629 | ₩15,776 | ₩15,469 | ₩15,763 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,870 | ₩15,922 | ₩15,535 | ₩15,589 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,469 | ₩15,616 | ₩15,281 | ₩15,495 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,509 | ₩15,709 | ₩15,322 | ₩15,482 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,070 | ₩16,070 | ₩15,415 | ₩15,509 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,642 | ₩15,796 | ₩15,435 | ₩15,509 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,602 | ₩15,696 | ₩15,442 | ₩15,495 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,696 | ₩15,789 | ₩15,529 | ₩15,602 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,482 | ₩15,749 | ₩15,415 | ₩15,723 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,017 | ₩16,110 | ₩15,355 | ₩15,522 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,528 | ₩17,528 | ₩15,589 | ₩15,937 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,062 | ₩18,878 | ₩17,380 | ₩17,648 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,528 | ₩17,822 | ₩17,514 | ₩17,554 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,340 | ₩17,614 | ₩17,334 | ₩17,568 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,993 | ₩17,467 | ₩16,852 | ₩17,367 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,913 | ₩17,120 | ₩16,846 | ₩17,033 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,926 | ₩17,024 | ₩16,709 | ₩16,899 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,471 | ₩16,899 | ₩16,320 | ₩16,832 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩16,003 | ₩16,471 | ₩15,990 | ₩16,391 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,977 | ₩16,044 | ₩15,883 | ₩16,003 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,137 | ₩16,184 | ₩15,896 | ₩15,937 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,070 | ₩16,237 | ₩16,057 | ₩16,150 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,017 | ₩16,217 | ₩15,990 | ₩16,084 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,298 | ₩16,511 | ₩16,124 | ₩16,204 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,271 | ₩16,298 | ₩15,930 | ₩16,217 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,977 | ₩16,298 | ₩15,917 | ₩16,191 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩16,003 | ₩16,110 | ₩15,836 | ₩16,070 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,723 | ₩16,030 | ₩15,723 | ₩15,937 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,375 | ₩15,870 | ₩15,375 | ₩15,736 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,308 | ₩15,669 | ₩15,295 | ₩15,388 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,415 | ₩15,883 | ₩15,299 | ₩15,429 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,268 | ₩15,602 | ₩15,268 | ₩15,388 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,509 | ₩15,569 | ₩15,201 | ₩15,268 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,616 | ₩15,683 | ₩15,268 | ₩15,509 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,712 | ₩16,712 | ₩15,656 | ₩15,683 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,113 | ₩17,113 | ₩16,485 | ₩16,565 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,993 | ₩17,153 | ₩16,899 | ₩17,100 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,846 | ₩17,233 | ₩16,812 | ₩16,979 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,966 | ₩17,086 | ₩16,652 | ₩16,926 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,645 | ₩17,020 | ₩16,538 | ₩16,832 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,311 | ₩16,605 | ₩15,937 | ₩16,511 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,803 | ₩16,204 | ₩15,763 | ₩16,137 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,816 | ₩15,950 | ₩15,642 | ₩15,830 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,683 | ₩15,830 | ₩15,556 | ₩15,789 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,402 | ₩15,683 | ₩15,134 | ₩15,642 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,228 | ₩15,462 | ₩15,134 | ₩15,402 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,041 | ₩15,402 | ₩15,041 | ₩15,308 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,515 | ₩15,522 | ₩14,900 | ₩15,041 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,535 | ₩15,669 | ₩15,429 | ₩15,589 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,576 | ₩15,669 | ₩15,455 | ₩15,602 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,803 | ₩15,803 | ₩15,522 | ₩15,549 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,896 | ₩16,030 | ₩15,569 | ₩15,696 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,950 | ₩16,110 | ₩15,723 | ₩15,856 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,749 | ₩15,923 | ₩15,683 | ₩15,923 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,683 | ₩15,892 | ₩15,589 | ₩15,736 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,683 | ₩15,776 | ₩15,576 | ₩15,669 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,843 | ₩15,963 | ₩15,502 | ₩15,669 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,044 | ₩16,137 | ₩15,830 | ₩15,896 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,642 | ₩16,003 | ₩15,509 | ₩15,977 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,696 | ₩15,725 | ₩15,549 | ₩15,696 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,696 | ₩15,870 | ₩15,562 | ₩15,709 | +0.09% | 26.2만 |
|---|