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 | ₩15,700 | ₩15,847 | ₩15,205 | ₩15,680 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,728 | ₩16,728 | ₩14,564 | ₩15,753 | -5.83% | 273만 |
| 2026.10.07 | ₩16,996 | ₩17,123 | ₩16,682 | ₩16,715 | -1.65% | 75만 |
| 2026.10.06 | ₩17,076 | ₩17,330 | ₩16,929 | ₩17,036 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,049 | ₩17,350 | ₩16,795 | ₩16,969 | -0.47% | 88만 |
| 2026.10.02 | ₩17,263 | ₩17,343 | ₩17,103 | ₩17,116 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,503 | ₩17,557 | ₩17,009 | ₩17,129 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,557 | ₩17,737 | ₩17,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,517 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,370 | ₩17,677 | ₩17,296 | ₩17,463 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,557 | ₩17,744 | ₩17,209 | ₩17,503 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,303 | ₩17,637 | ₩16,822 | ₩17,557 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩16,996 | ₩17,604 | ₩16,822 | ₩17,316 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,942 | ₩17,049 | ₩16,715 | ₩16,969 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,103 | ₩17,143 | ₩16,675 | ₩16,916 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,303 | ₩17,450 | ₩16,822 | ₩17,103 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,595 | ₩17,370 | ₩16,528 | ₩17,236 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,728 | ₩17,022 | ₩16,301 | ₩16,648 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,501 | ₩16,889 | ₩16,288 | ₩16,662 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,116 | ₩17,116 | ₩16,455 | ₩16,555 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,463 | ₩17,477 | ₩17,036 | ₩17,116 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,597 | ₩17,771 | ₩17,156 | ₩17,383 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,931 | ₩18,118 | ₩17,314 | ₩17,690 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,370 | ₩19,000 | ₩17,370 | ₩17,931 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,916 | ₩17,290 | ₩16,809 | ₩17,196 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,688 | ₩17,009 | ₩16,675 | ₩16,942 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,089 | ₩17,103 | ₩16,688 | ₩16,795 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,196 | ₩17,196 | ₩16,862 | ₩17,063 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩16,996 | ₩17,129 | ₩16,889 | ₩17,129 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,969 | ₩17,336 | ₩16,849 | ₩16,996 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,728 | ₩17,183 | ₩16,595 | ₩17,063 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,022 | ₩17,129 | ₩16,475 | ₩16,728 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,383 | ₩17,597 | ₩17,236 | ₩17,303 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,530 | ₩17,537 | ₩17,036 | ₩17,410 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,864 | ₩18,225 | ₩17,450 | ₩17,544 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,784 | ₩17,958 | ₩17,704 | ₩17,757 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,503 | ₩17,837 | ₩17,437 | ₩17,690 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,610 | ₩18,011 | ₩17,597 | ₩17,664 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,383 | ₩17,657 | ₩17,356 | ₩17,463 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,276 | ₩17,557 | ₩17,029 | ₩17,303 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,397 | ₩17,584 | ₩17,263 | ₩17,450 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,196 | ₩17,503 | ₩17,116 | ₩17,410 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,223 | ₩17,356 | ₩16,929 | ₩17,022 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,437 | ₩17,637 | ₩17,236 | ₩17,236 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,637 | ₩17,811 | ₩17,290 | ₩17,570 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,063 | ₩17,737 | ₩16,929 | ₩17,637 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,354 | ₩16,862 | ₩16,167 | ₩16,782 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,049 | ₩17,236 | ₩15,619 | ₩16,234 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,049 | ₩17,129 | ₩16,775 | ₩17,036 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,769 | ₩17,330 | ₩16,769 | ₩17,143 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,902 | ₩17,089 | ₩16,742 | ₩16,849 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,969 | ₩17,096 | ₩16,688 | ₩17,036 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,089 | ₩17,423 | ₩16,956 | ₩17,196 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,223 | ₩17,557 | ₩17,103 | ₩17,169 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,608 | ₩17,009 | ₩16,608 | ₩16,969 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,341 | ₩16,722 | ₩16,341 | ₩16,595 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,702 | ₩16,822 | ₩16,141 | ₩16,328 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,875 | ₩17,203 | ₩16,742 | ₩16,902 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,276 | ₩17,503 | ₩16,875 | ₩16,875 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,078 | ₩18,158 | ₩17,377 | ₩17,423 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,305 | ₩18,659 | ₩17,924 | ₩18,158 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,637 | ₩18,345 | ₩17,637 | ₩18,305 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,690 | ₩17,911 | ₩17,303 | ₩17,704 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,704 | ₩18,198 | ₩17,463 | ₩17,851 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩17,998 | ₩18,305 | ₩17,711 | ₩17,731 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,011 | ₩18,439 | ₩17,731 | ₩17,811 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,212 | ₩18,212 | ₩17,410 | ₩17,837 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,038 | ₩18,131 | ₩17,743 | ₩18,038 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,824 | ₩18,011 | ₩17,370 | ₩17,971 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,702 | ₩17,771 | ₩16,581 | ₩17,757 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,769 | ₩17,002 | ₩16,648 | ₩16,688 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,261 | ₩16,735 | ₩16,075 | ₩16,622 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,007 | ₩16,201 | ₩15,579 | ₩15,753 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,221 | ₩16,368 | ₩15,927 | ₩16,114 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,007 | ₩16,435 | ₩15,773 | ₩16,381 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,127 | ₩16,294 | ₩15,766 | ₩15,833 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,913 | ₩16,521 | ₩15,833 | ₩16,274 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,299 | ₩15,680 | ₩15,005 | ₩15,646 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,873 | ₩16,014 | ₩15,165 | ₩15,219 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,432 | ₩15,833 | ₩15,279 | ₩15,352 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,299 | ₩15,312 | ₩14,624 | ₩14,791 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,673 | ₩15,780 | ₩15,219 | ₩15,473 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,965 | ₩15,279 | ₩14,764 | ₩14,938 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,871 | ₩15,112 | ₩14,838 | ₩14,965 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,938 | ₩15,432 | ₩14,544 | ₩14,871 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,564 | ₩15,152 | ₩14,337 | ₩15,018 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,508 | ₩15,326 | ₩13,508 | ₩14,524 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,695 | ₩13,963 | ₩13,455 | ₩13,508 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,150 | ₩14,337 | ₩13,642 | ₩13,655 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,965 | ₩14,998 | ₩13,963 | ₩14,190 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,497 | ₩14,911 | ₩14,364 | ₩14,804 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,551 | ₩14,791 | ₩14,384 | ₩14,404 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,751 | ₩15,058 | ₩14,444 | ₩14,551 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,179 | ₩15,346 | ₩14,798 | ₩14,885 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,339 | ₩15,432 | ₩14,998 | ₩15,032 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,566 | ₩16,274 | ₩15,152 | ₩15,285 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,954 | ₩16,080 | ₩15,559 | ₩15,566 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,954 | ₩16,054 | ₩15,673 | ₩15,927 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,328 | ₩16,354 | ₩15,927 | ₩15,954 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,314 | ₩16,675 | ₩16,154 | ₩16,475 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,515 | ₩16,715 | ₩15,967 | ₩16,341 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,967 | ₩16,662 | ₩15,913 | ₩16,421 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,488 | ₩16,515 | ₩15,954 | ₩15,967 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,982 | ₩16,982 | ₩16,501 | ₩16,515 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,855 | ₩17,036 | ₩16,521 | ₩16,648 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩16,996 | ₩17,083 | ₩16,702 | ₩16,875 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,078 | ₩18,265 | ₩16,982 | ₩16,996 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,784 | ₩17,931 | ₩17,463 | ₩17,477 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,158 | ₩18,198 | ₩17,597 | ₩17,771 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,399 | ₩18,485 | ₩18,051 | ₩18,185 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,918 | ₩18,425 | ₩17,771 | ₩18,252 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,318 | ₩18,572 | ₩17,670 | ₩17,811 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,572 | ₩18,693 | ₩18,412 | ₩18,452 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,372 | ₩18,733 | ₩18,365 | ₩18,519 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,198 | ₩18,693 | ₩18,198 | ₩18,372 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,374 | ₩19,554 | ₩17,998 | ₩18,345 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,479 | ₩19,113 | ₩18,345 | ₩19,053 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,212 | ₩18,519 | ₩17,971 | ₩18,479 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,425 | ₩18,746 | ₩18,192 | ₩18,345 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,744 | ₩18,265 | ₩17,677 | ₩18,252 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,971 | ₩18,265 | ₩17,490 | ₩17,664 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,906 | ₩18,973 | ₩17,630 | ₩17,931 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,572 | ₩19,381 | ₩18,572 | ₩19,093 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,078 | ₩18,659 | ₩18,078 | ₩18,412 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,775 | ₩19,828 | ₩18,359 | ₩18,372 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,508 | ₩19,975 | ₩19,401 | ₩19,842 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,641 | ₩19,855 | ₩19,214 | ₩19,668 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,561 | ₩19,815 | ₩19,294 | ₩19,788 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,309 | ₩20,697 | ₩19,521 | ₩19,641 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,109 | ₩20,750 | ₩20,042 | ₩20,496 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,281 | ₩20,162 | ₩19,220 | ₩20,082 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,240 | ₩19,521 | ₩19,113 | ₩19,294 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,519 | ₩19,321 | ₩18,472 | ₩19,294 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,385 | ₩18,666 | ₩18,265 | ₩18,532 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,452 | ₩18,492 | ₩18,111 | ₩18,385 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,606 | ₩18,666 | ₩18,245 | ₩18,305 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,145 | ₩18,933 | ₩18,025 | ₩18,626 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,731 | ₩18,345 | ₩17,430 | ₩18,172 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,437 | ₩17,797 | ₩17,216 | ₩17,757 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,688 | ₩17,530 | ₩16,662 | ₩17,356 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,528 | ₩17,276 | ₩16,408 | ₩16,916 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,702 | ₩16,795 | ₩16,274 | ₩16,328 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,688 | ₩16,835 | ₩16,381 | ₩16,755 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,728 | ₩17,276 | ₩16,227 | ₩16,688 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,900 | ₩16,475 | ₩15,713 | ₩16,247 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,368 | ₩16,555 | ₩15,780 | ₩15,793 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩16,996 | ₩17,290 | ₩15,907 | ₩16,234 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,624 | ₩18,051 | ₩17,570 | ₩17,677 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,864 | ₩17,904 | ₩17,624 | ₩17,797 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,212 | ₩18,539 | ₩17,958 | ₩17,971 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,198 | ₩18,439 | ₩17,918 | ₩18,332 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,172 | ₩18,506 | ₩17,931 | ₩18,425 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,987 | ₩19,000 | ₩18,225 | ₩18,452 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,933 | ₩19,147 | ₩18,706 | ₩19,107 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,799 | ₩19,147 | ₩18,519 | ₩18,933 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,799 | ₩19,160 | ₩18,479 | ₩19,053 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,893 | ₩19,187 | ₩18,733 | ₩18,960 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,321 | ₩19,401 | ₩18,786 | ₩18,840 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,281 | ₩19,307 | ₩18,759 | ₩19,294 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩19,000 | ₩19,414 | ₩18,960 | ₩19,321 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,374 | ₩19,387 | ₩18,753 | ₩19,027 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,621 | ₩19,949 | ₩19,381 | ₩19,401 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,721 | ₩20,069 | ₩19,641 | ₩19,775 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,294 | ₩19,908 | ₩19,214 | ₩19,721 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,134 | ₩19,414 | ₩18,866 | ₩19,281 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,626 | ₩19,334 | ₩18,586 | ₩19,200 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,292 | ₩18,646 | ₩18,105 | ₩18,612 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,445 | ₩18,559 | ₩18,131 | ₩18,252 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,252 | ₩18,559 | ₩18,065 | ₩18,318 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,679 | ₩18,719 | ₩18,212 | ₩18,238 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,532 | ₩18,906 | ₩18,499 | ₩18,746 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,452 | ₩18,639 | ₩18,272 | ₩18,559 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,305 | ₩18,866 | ₩18,238 | ₩18,265 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,864 | ₩18,208 | ₩17,316 | ₩18,065 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩17,998 | ₩18,205 | ₩17,824 | ₩17,944 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,731 | ₩18,011 | ₩17,530 | ₩17,984 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,811 | ₩17,904 | ₩17,557 | ₩17,757 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,252 | ₩18,399 | ₩17,731 | ₩17,784 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,051 | ₩18,078 | ₩17,751 | ₩17,984 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,198 | ₩18,332 | ₩17,931 | ₩18,131 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,071 | ₩18,425 | ₩17,356 | ₩17,984 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,784 | ₩19,013 | ₩17,744 | ₩17,984 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,397 | ₩17,530 | ₩16,849 | ₩17,530 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,501 | ₩16,822 | ₩16,314 | ₩16,769 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,394 | ₩16,735 | ₩15,887 | ₩16,622 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,633 | ₩16,421 | ₩13,858 | ₩16,421 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,782 | ₩17,009 | ₩16,782 | ₩16,969 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,662 | ₩16,862 | ₩16,650 | ₩16,782 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,354 | ₩16,929 | ₩16,314 | ₩16,715 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,127 | ₩16,368 | ₩16,007 | ₩16,314 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,740 | ₩16,154 | ₩15,740 | ₩16,141 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,619 | ₩15,766 | ₩15,459 | ₩15,753 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,860 | ₩15,912 | ₩15,526 | ₩15,579 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,459 | ₩15,606 | ₩15,272 | ₩15,486 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,499 | ₩15,700 | ₩15,312 | ₩15,473 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,060 | ₩16,060 | ₩15,406 | ₩15,499 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,633 | ₩15,786 | ₩15,426 | ₩15,499 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,593 | ₩15,686 | ₩15,432 | ₩15,486 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,686 | ₩15,780 | ₩15,519 | ₩15,593 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,473 | ₩15,740 | ₩15,406 | ₩15,713 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,007 | ₩16,100 | ₩15,346 | ₩15,513 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,517 | ₩17,517 | ₩15,579 | ₩15,927 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,051 | ₩18,866 | ₩17,370 | ₩17,637 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,517 | ₩17,811 | ₩17,503 | ₩17,544 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,330 | ₩17,604 | ₩17,323 | ₩17,557 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,982 | ₩17,457 | ₩16,842 | ₩17,356 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,902 | ₩17,109 | ₩16,835 | ₩17,022 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,916 | ₩17,013 | ₩16,699 | ₩16,889 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,461 | ₩16,889 | ₩16,310 | ₩16,822 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩15,994 | ₩16,461 | ₩15,980 | ₩16,381 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,967 | ₩16,034 | ₩15,873 | ₩15,994 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,127 | ₩16,174 | ₩15,887 | ₩15,927 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,060 | ₩16,227 | ₩16,047 | ₩16,141 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,007 | ₩16,207 | ₩15,980 | ₩16,074 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,288 | ₩16,501 | ₩16,114 | ₩16,194 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,261 | ₩16,288 | ₩15,920 | ₩16,207 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,967 | ₩16,288 | ₩15,907 | ₩16,181 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩15,994 | ₩16,100 | ₩15,827 | ₩16,060 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,713 | ₩16,020 | ₩15,713 | ₩15,927 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,366 | ₩15,860 | ₩15,366 | ₩15,726 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,299 | ₩15,660 | ₩15,285 | ₩15,379 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,406 | ₩15,873 | ₩15,289 | ₩15,419 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,259 | ₩15,593 | ₩15,259 | ₩15,379 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,499 | ₩15,559 | ₩15,192 | ₩15,259 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,606 | ₩15,673 | ₩15,259 | ₩15,499 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,702 | ₩16,702 | ₩15,646 | ₩15,673 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,103 | ₩17,103 | ₩16,475 | ₩16,555 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,982 | ₩17,143 | ₩16,889 | ₩17,089 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,835 | ₩17,223 | ₩16,802 | ₩16,969 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,956 | ₩17,076 | ₩16,642 | ₩16,916 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,635 | ₩17,009 | ₩16,528 | ₩16,822 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,301 | ₩16,595 | ₩15,927 | ₩16,501 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,793 | ₩16,194 | ₩15,753 | ₩16,127 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,807 | ₩15,940 | ₩15,633 | ₩15,820 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,673 | ₩15,820 | ₩15,546 | ₩15,780 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,392 | ₩15,673 | ₩15,125 | ₩15,633 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,219 | ₩15,452 | ₩15,125 | ₩15,392 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,032 | ₩15,392 | ₩15,032 | ₩15,299 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,506 | ₩15,513 | ₩14,891 | ₩15,032 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,526 | ₩15,660 | ₩15,419 | ₩15,579 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,566 | ₩15,660 | ₩15,446 | ₩15,593 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,793 | ₩15,793 | ₩15,513 | ₩15,539 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,887 | ₩16,020 | ₩15,559 | ₩15,686 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,940 | ₩16,100 | ₩15,713 | ₩15,847 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,740 | ₩15,913 | ₩15,673 | ₩15,913 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,673 | ₩15,883 | ₩15,579 | ₩15,726 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,673 | ₩15,766 | ₩15,566 | ₩15,660 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,833 | ₩15,954 | ₩15,493 | ₩15,660 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,034 | ₩16,127 | ₩15,820 | ₩15,887 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,633 | ₩15,994 | ₩15,499 | ₩15,967 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,686 | ₩15,716 | ₩15,539 | ₩15,686 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,686 | ₩15,860 | ₩15,553 | ₩15,700 | +0.09% | 26.2만 |
|---|