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 | ₩15,733 | ₩15,880 | ₩15,238 | ₩15,713 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,764 | ₩16,764 | ₩14,595 | ₩15,787 | -5.83% | 273만 |
| 2026.10.07 | ₩17,032 | ₩17,159 | ₩16,717 | ₩16,751 | -1.65% | 75만 |
| 2026.10.06 | ₩17,112 | ₩17,367 | ₩16,965 | ₩17,072 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,085 | ₩17,387 | ₩16,831 | ₩17,005 | -0.47% | 88만 |
| 2026.10.02 | ₩17,300 | ₩17,380 | ₩17,139 | ₩17,152 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,541 | ₩17,594 | ₩17,045 | ₩17,166 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,594 | ₩17,775 | ₩17,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,554 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,407 | ₩17,715 | ₩17,333 | ₩17,500 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,594 | ₩17,782 | ₩17,246 | ₩17,541 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,340 | ₩17,675 | ₩16,858 | ₩17,594 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩17,032 | ₩17,641 | ₩16,858 | ₩17,353 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,978 | ₩17,085 | ₩16,751 | ₩17,005 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,139 | ₩17,179 | ₩16,710 | ₩16,951 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,340 | ₩17,487 | ₩16,858 | ₩17,139 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,630 | ₩17,407 | ₩16,563 | ₩17,273 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,764 | ₩17,059 | ₩16,336 | ₩16,684 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,536 | ₩16,925 | ₩16,322 | ₩16,697 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,152 | ₩17,152 | ₩16,490 | ₩16,590 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,500 | ₩17,514 | ₩17,072 | ₩17,152 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,634 | ₩17,808 | ₩17,193 | ₩17,420 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,969 | ₩18,157 | ₩17,351 | ₩17,728 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,407 | ₩19,040 | ₩17,407 | ₩17,969 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,951 | ₩17,326 | ₩16,844 | ₩17,233 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,724 | ₩17,045 | ₩16,710 | ₩16,978 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,126 | ₩17,139 | ₩16,724 | ₩16,831 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,233 | ₩17,233 | ₩16,898 | ₩17,099 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩17,032 | ₩17,166 | ₩16,925 | ₩17,166 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩17,005 | ₩17,373 | ₩16,885 | ₩17,032 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,764 | ₩17,219 | ₩16,630 | ₩17,099 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,059 | ₩17,166 | ₩16,510 | ₩16,764 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,420 | ₩17,634 | ₩17,273 | ₩17,340 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,567 | ₩17,574 | ₩17,072 | ₩17,447 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,902 | ₩18,264 | ₩17,487 | ₩17,581 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,822 | ₩17,996 | ₩17,741 | ₩17,795 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,541 | ₩17,875 | ₩17,474 | ₩17,728 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,648 | ₩18,049 | ₩17,634 | ₩17,701 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,420 | ₩17,695 | ₩17,393 | ₩17,500 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,313 | ₩17,594 | ₩17,065 | ₩17,340 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,434 | ₩17,621 | ₩17,300 | ₩17,487 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,233 | ₩17,541 | ₩17,152 | ₩17,447 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,259 | ₩17,393 | ₩16,965 | ₩17,059 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,474 | ₩17,675 | ₩17,273 | ₩17,273 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,675 | ₩17,849 | ₩17,326 | ₩17,608 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,775 | ₩16,965 | ₩17,675 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,389 | ₩16,898 | ₩16,202 | ₩16,818 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,085 | ₩17,273 | ₩15,653 | ₩16,269 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,085 | ₩17,166 | ₩16,811 | ₩17,072 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,804 | ₩17,367 | ₩16,804 | ₩17,179 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,938 | ₩17,126 | ₩16,777 | ₩16,885 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩17,005 | ₩17,132 | ₩16,724 | ₩17,072 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,126 | ₩17,460 | ₩16,992 | ₩17,233 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,259 | ₩17,594 | ₩17,139 | ₩17,206 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,644 | ₩17,045 | ₩16,644 | ₩17,005 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,376 | ₩16,757 | ₩16,376 | ₩16,630 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,737 | ₩16,858 | ₩16,175 | ₩16,362 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,911 | ₩17,239 | ₩16,777 | ₩16,938 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,313 | ₩17,541 | ₩16,911 | ₩16,911 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,116 | ₩18,197 | ₩17,413 | ₩17,460 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,344 | ₩18,699 | ₩17,962 | ₩18,197 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,675 | ₩18,384 | ₩17,675 | ₩18,344 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,728 | ₩17,949 | ₩17,340 | ₩17,741 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,741 | ₩18,237 | ₩17,500 | ₩17,889 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩18,036 | ₩18,344 | ₩17,748 | ₩17,768 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,049 | ₩18,478 | ₩17,768 | ₩17,849 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,250 | ₩18,250 | ₩17,447 | ₩17,875 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,076 | ₩18,170 | ₩17,780 | ₩18,076 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,862 | ₩18,049 | ₩17,407 | ₩18,009 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,737 | ₩17,808 | ₩16,617 | ₩17,795 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,804 | ₩17,039 | ₩16,684 | ₩16,724 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,295 | ₩16,771 | ₩16,109 | ₩16,657 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,041 | ₩16,235 | ₩15,613 | ₩15,787 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,255 | ₩16,403 | ₩15,961 | ₩16,148 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,041 | ₩16,469 | ₩15,807 | ₩16,416 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,161 | ₩16,329 | ₩15,800 | ₩15,867 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,947 | ₩16,556 | ₩15,867 | ₩16,309 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,331 | ₩15,713 | ₩15,037 | ₩15,679 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,907 | ₩16,048 | ₩15,197 | ₩15,251 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,465 | ₩15,867 | ₩15,311 | ₩15,385 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,331 | ₩15,345 | ₩14,655 | ₩14,823 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,706 | ₩15,813 | ₩15,251 | ₩15,505 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,997 | ₩15,311 | ₩14,796 | ₩14,970 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,903 | ₩15,144 | ₩14,869 | ₩14,997 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,970 | ₩15,465 | ₩14,575 | ₩14,903 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,595 | ₩15,184 | ₩14,367 | ₩15,050 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,537 | ₩15,358 | ₩13,537 | ₩14,555 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,725 | ₩13,992 | ₩13,484 | ₩13,537 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,180 | ₩14,367 | ₩13,671 | ₩13,684 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,997 | ₩15,030 | ₩13,992 | ₩14,220 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,528 | ₩14,943 | ₩14,394 | ₩14,836 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,581 | ₩14,823 | ₩14,414 | ₩14,434 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,782 | ₩15,090 | ₩14,474 | ₩14,581 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,211 | ₩15,378 | ₩14,829 | ₩14,916 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,371 | ₩15,465 | ₩15,030 | ₩15,064 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,599 | ₩16,309 | ₩15,184 | ₩15,318 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,987 | ₩16,115 | ₩15,592 | ₩15,599 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,987 | ₩16,088 | ₩15,706 | ₩15,961 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,362 | ₩16,389 | ₩15,961 | ₩15,987 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,349 | ₩16,710 | ₩16,188 | ₩16,510 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,550 | ₩16,751 | ₩16,001 | ₩16,376 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩16,001 | ₩16,697 | ₩15,947 | ₩16,456 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,523 | ₩16,550 | ₩15,987 | ₩16,001 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩17,018 | ₩17,018 | ₩16,536 | ₩16,550 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,891 | ₩17,072 | ₩16,556 | ₩16,684 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩17,032 | ₩17,119 | ₩16,737 | ₩16,911 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,116 | ₩18,304 | ₩17,018 | ₩17,032 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,822 | ₩17,969 | ₩17,500 | ₩17,514 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,197 | ₩18,237 | ₩17,634 | ₩17,808 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,438 | ₩18,525 | ₩18,090 | ₩18,224 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,956 | ₩18,465 | ₩17,808 | ₩18,290 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,357 | ₩18,612 | ₩17,708 | ₩17,849 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,612 | ₩18,732 | ₩18,451 | ₩18,491 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,411 | ₩18,773 | ₩18,404 | ₩18,558 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,237 | ₩18,732 | ₩18,237 | ₩18,411 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,415 | ₩19,596 | ₩18,036 | ₩18,384 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,518 | ₩19,154 | ₩18,384 | ₩19,094 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,250 | ₩18,558 | ₩18,009 | ₩18,518 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,465 | ₩18,786 | ₩18,230 | ₩18,384 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,782 | ₩18,304 | ₩17,715 | ₩18,290 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩18,009 | ₩18,304 | ₩17,527 | ₩17,701 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,947 | ₩19,014 | ₩17,668 | ₩17,969 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,612 | ₩19,422 | ₩18,612 | ₩19,134 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,116 | ₩18,699 | ₩18,116 | ₩18,451 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,817 | ₩19,870 | ₩18,398 | ₩18,411 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,549 | ₩20,018 | ₩19,442 | ₩19,884 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,683 | ₩19,897 | ₩19,255 | ₩19,710 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,603 | ₩19,857 | ₩19,335 | ₩19,830 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,352 | ₩20,741 | ₩19,562 | ₩19,683 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,152 | ₩20,794 | ₩20,085 | ₩20,540 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,321 | ₩20,205 | ₩19,261 | ₩20,125 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,281 | ₩19,562 | ₩19,154 | ₩19,335 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,558 | ₩19,362 | ₩18,511 | ₩19,335 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,424 | ₩18,706 | ₩18,304 | ₩18,572 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,491 | ₩18,531 | ₩18,150 | ₩18,424 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,645 | ₩18,706 | ₩18,284 | ₩18,344 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,183 | ₩18,973 | ₩18,063 | ₩18,665 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,768 | ₩18,384 | ₩17,467 | ₩18,210 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,474 | ₩17,835 | ₩17,253 | ₩17,795 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,724 | ₩17,567 | ₩16,697 | ₩17,393 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,563 | ₩17,313 | ₩16,443 | ₩16,951 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,737 | ₩16,831 | ₩16,309 | ₩16,362 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,724 | ₩16,871 | ₩16,416 | ₩16,791 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,764 | ₩17,313 | ₩16,262 | ₩16,724 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,934 | ₩16,510 | ₩15,746 | ₩16,282 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,403 | ₩16,590 | ₩15,813 | ₩15,827 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩17,032 | ₩17,326 | ₩15,941 | ₩16,269 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,661 | ₩18,090 | ₩17,608 | ₩17,715 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,902 | ₩17,942 | ₩17,661 | ₩17,835 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,250 | ₩18,578 | ₩17,996 | ₩18,009 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,237 | ₩18,478 | ₩17,956 | ₩18,371 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,210 | ₩18,545 | ₩17,969 | ₩18,465 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩19,027 | ₩19,040 | ₩18,264 | ₩18,491 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,973 | ₩19,188 | ₩18,746 | ₩19,147 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,839 | ₩19,188 | ₩18,558 | ₩18,973 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,839 | ₩19,201 | ₩18,518 | ₩19,094 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,933 | ₩19,228 | ₩18,773 | ₩19,000 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,362 | ₩19,442 | ₩18,826 | ₩18,880 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,321 | ₩19,348 | ₩18,799 | ₩19,335 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩19,040 | ₩19,455 | ₩19,000 | ₩19,362 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,415 | ₩19,429 | ₩18,793 | ₩19,067 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,663 | ₩19,991 | ₩19,422 | ₩19,442 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,763 | ₩20,111 | ₩19,683 | ₩19,817 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,335 | ₩19,951 | ₩19,255 | ₩19,763 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,174 | ₩19,455 | ₩18,906 | ₩19,321 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,665 | ₩19,375 | ₩18,625 | ₩19,241 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,331 | ₩18,685 | ₩18,143 | ₩18,652 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,485 | ₩18,598 | ₩18,170 | ₩18,290 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,290 | ₩18,598 | ₩18,103 | ₩18,357 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,719 | ₩18,759 | ₩18,250 | ₩18,277 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,572 | ₩18,947 | ₩18,538 | ₩18,786 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,491 | ₩18,679 | ₩18,311 | ₩18,598 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,344 | ₩18,906 | ₩18,277 | ₩18,304 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,902 | ₩18,246 | ₩17,353 | ₩18,103 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩18,036 | ₩18,244 | ₩17,862 | ₩17,983 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,768 | ₩18,049 | ₩17,567 | ₩18,023 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,849 | ₩17,942 | ₩17,594 | ₩17,795 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,290 | ₩18,438 | ₩17,768 | ₩17,822 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,090 | ₩18,116 | ₩17,788 | ₩18,023 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,237 | ₩18,371 | ₩17,969 | ₩18,170 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,110 | ₩18,465 | ₩17,393 | ₩18,023 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,822 | ₩19,054 | ₩17,782 | ₩18,023 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,434 | ₩17,567 | ₩16,885 | ₩17,567 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,536 | ₩16,858 | ₩16,349 | ₩16,804 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,429 | ₩16,771 | ₩15,920 | ₩16,657 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,666 | ₩16,456 | ₩13,888 | ₩16,456 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,818 | ₩17,045 | ₩16,818 | ₩17,005 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,697 | ₩16,898 | ₩16,685 | ₩16,818 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,389 | ₩16,965 | ₩16,349 | ₩16,751 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,161 | ₩16,403 | ₩16,041 | ₩16,349 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,773 | ₩16,188 | ₩15,773 | ₩16,175 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,653 | ₩15,800 | ₩15,492 | ₩15,787 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,894 | ₩15,946 | ₩15,559 | ₩15,613 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,492 | ₩15,639 | ₩15,305 | ₩15,519 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,532 | ₩15,733 | ₩15,345 | ₩15,505 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,095 | ₩16,095 | ₩15,438 | ₩15,532 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,666 | ₩15,820 | ₩15,459 | ₩15,532 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,626 | ₩15,720 | ₩15,465 | ₩15,519 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,720 | ₩15,813 | ₩15,552 | ₩15,626 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,505 | ₩15,773 | ₩15,438 | ₩15,746 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,041 | ₩16,135 | ₩15,378 | ₩15,546 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,554 | ₩17,554 | ₩15,613 | ₩15,961 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,090 | ₩18,906 | ₩17,407 | ₩17,675 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,554 | ₩17,849 | ₩17,541 | ₩17,581 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,367 | ₩17,641 | ₩17,360 | ₩17,594 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩17,018 | ₩17,494 | ₩16,878 | ₩17,393 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,938 | ₩17,146 | ₩16,871 | ₩17,059 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,951 | ₩17,049 | ₩16,735 | ₩16,925 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,496 | ₩16,925 | ₩16,345 | ₩16,858 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩16,028 | ₩16,496 | ₩16,014 | ₩16,416 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩16,001 | ₩16,068 | ₩15,907 | ₩16,028 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,161 | ₩16,208 | ₩15,920 | ₩15,961 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,095 | ₩16,262 | ₩16,081 | ₩16,175 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,041 | ₩16,242 | ₩16,014 | ₩16,108 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,322 | ₩16,536 | ₩16,148 | ₩16,228 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,295 | ₩16,322 | ₩15,954 | ₩16,242 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩16,001 | ₩16,322 | ₩15,941 | ₩16,215 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩16,028 | ₩16,135 | ₩15,860 | ₩16,095 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,746 | ₩16,054 | ₩15,746 | ₩15,961 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,398 | ₩15,894 | ₩15,398 | ₩15,760 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,331 | ₩15,693 | ₩15,318 | ₩15,412 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,438 | ₩15,907 | ₩15,322 | ₩15,452 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,291 | ₩15,626 | ₩15,291 | ₩15,412 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,532 | ₩15,592 | ₩15,224 | ₩15,291 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,639 | ₩15,706 | ₩15,291 | ₩15,532 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,737 | ₩16,737 | ₩15,679 | ₩15,706 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,139 | ₩17,139 | ₩16,510 | ₩16,590 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩17,018 | ₩17,179 | ₩16,925 | ₩17,126 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,871 | ₩17,259 | ₩16,838 | ₩17,005 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,992 | ₩17,112 | ₩16,677 | ₩16,951 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,670 | ₩17,045 | ₩16,563 | ₩16,858 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,336 | ₩16,630 | ₩15,961 | ₩16,536 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,827 | ₩16,228 | ₩15,787 | ₩16,161 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,840 | ₩15,974 | ₩15,666 | ₩15,854 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,706 | ₩15,854 | ₩15,579 | ₩15,813 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,425 | ₩15,706 | ₩15,157 | ₩15,666 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,251 | ₩15,485 | ₩15,157 | ₩15,425 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,064 | ₩15,425 | ₩15,064 | ₩15,331 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,539 | ₩15,546 | ₩14,923 | ₩15,064 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,559 | ₩15,693 | ₩15,452 | ₩15,613 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,599 | ₩15,693 | ₩15,479 | ₩15,626 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,827 | ₩15,827 | ₩15,546 | ₩15,572 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,920 | ₩16,054 | ₩15,592 | ₩15,720 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,974 | ₩16,135 | ₩15,746 | ₩15,880 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,773 | ₩15,947 | ₩15,706 | ₩15,947 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,706 | ₩15,916 | ₩15,613 | ₩15,760 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,706 | ₩15,800 | ₩15,599 | ₩15,693 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,867 | ₩15,987 | ₩15,525 | ₩15,693 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,068 | ₩16,161 | ₩15,854 | ₩15,920 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,666 | ₩16,028 | ₩15,532 | ₩16,001 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,720 | ₩15,749 | ₩15,572 | ₩15,720 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,720 | ₩15,894 | ₩15,586 | ₩15,733 | +0.09% | 26.2만 |
|---|