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 | ₩15,694 | ₩15,841 | ₩15,200 | ₩15,674 | -0.13% | 231.8만 |
| 2026.10.08 | ₩16,722 | ₩16,722 | ₩14,559 | ₩15,747 | -5.83% | 273만 |
| 2026.10.07 | ₩16,990 | ₩17,116 | ₩16,676 | ₩16,709 | -1.65% | 75만 |
| 2026.10.06 | ₩17,070 | ₩17,324 | ₩16,923 | ₩17,030 | -0.23% | 55.8만 |
| 2026.10.05 | ₩17,043 | ₩17,344 | ₩16,789 | ₩16,963 | -0.47% | 88만 |
| 2026.10.02 | ₩17,257 | ₩17,337 | ₩17,096 | ₩17,110 | -0.85% | 79.5만 |
| 2026.10.01 | ₩17,497 | ₩17,551 | ₩17,003 | ₩17,123 | -2.14% | 115.8만 |
| 2026.09.30 | ₩17,551 | ₩17,731 | ₩17,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,511 |
| -0.23% |
| 119.3만 |
| 2026.09.29 | ₩17,364 | ₩17,671 | ₩17,290 | ₩17,457 | +0.54% | 58.9만 |
|---|
| 2026.09.28 | ₩17,551 | ₩17,738 | ₩17,203 | ₩17,497 | -0.30% | 78.5만 |
|---|
| 2026.09.25 | ₩17,297 | ₩17,631 | ₩16,816 | ₩17,551 | +1.47% | 93.1만 |
|---|
| 2026.09.24 | ₩16,990 | ₩17,597 | ₩16,816 | ₩17,310 | +1.89% | 119.8만 |
|---|
| 2026.09.23 | ₩16,936 | ₩17,043 | ₩16,709 | ₩16,963 | +0.16% | 63.6만 |
|---|
| 2026.09.22 | ₩17,096 | ₩17,137 | ₩16,669 | ₩16,909 | -1.09% | 68.7만 |
|---|
| 2026.09.21 | ₩17,297 | ₩17,444 | ₩16,816 | ₩17,096 | -1.16% | 119.3만 |
|---|
| 2026.09.18 | ₩16,589 | ₩17,364 | ₩16,522 | ₩17,230 | +3.86% | 170.4만 |
|---|
| 2026.09.17 | ₩16,722 | ₩17,016 | ₩16,295 | ₩16,642 | -0.48% | 84.7만 |
|---|
| 2026.09.16 | ₩16,495 | ₩16,883 | ₩16,282 | ₩16,656 | +0.97% | 85.3만 |
|---|
| 2026.09.15 | ₩17,110 | ₩17,110 | ₩16,449 | ₩16,549 | -3.28% | 93.8만 |
|---|
| 2026.09.14 | ₩17,457 | ₩17,470 | ₩17,030 | ₩17,110 | -1.99% | 71만 |
|---|
| 2026.09.11 | ₩17,591 | ₩17,764 | ₩17,150 | ₩17,377 | -1.21% | 82.3만 |
|---|
| 2026.09.10 | ₩17,925 | ₩18,112 | ₩17,307 | ₩17,684 | -1.34% | 83.8만 |
|---|
| 2026.09.09 | ₩17,364 | ₩18,993 | ₩17,364 | ₩17,925 | +3.23% | 179.1만 |
|---|
| 2026.09.08 | ₩16,909 | ₩17,283 | ₩16,803 | ₩17,190 | +1.66% | 103.5만 |
|---|
| 2026.09.04 | ₩16,682 | ₩17,003 | ₩16,669 | ₩16,936 | +1.52% | 45.8만 |
|---|
| 2026.09.03 | ₩17,083 | ₩17,096 | ₩16,682 | ₩16,789 | -1.72% | 53.1만 |
|---|
| 2026.09.02 | ₩17,190 | ₩17,190 | ₩16,856 | ₩17,056 | -0.78% | 46.5만 |
|---|
| 2026.09.01 | ₩16,990 | ₩17,123 | ₩16,883 | ₩17,123 | +0.79% | 44.4만 |
|---|
| 2026.08.31 | ₩16,963 | ₩17,330 | ₩16,843 | ₩16,990 | +0.16% | 70.6만 |
|---|
| 2026.08.28 | ₩16,722 | ₩17,177 | ₩16,589 | ₩17,056 | +2.00% | 39.8만 |
|---|
| 2026.08.27 | ₩17,016 | ₩17,123 | ₩16,469 | ₩16,722 | -1.73% | 76.8만 |
|---|
| 2026.08.26 | ₩17,377 | ₩17,591 | ₩17,230 | ₩17,297 | -0.46% | 46.6만 |
|---|
| 2026.08.25 | ₩17,524 | ₩17,531 | ₩17,030 | ₩17,404 | -0.69% | 49만 |
|---|
| 2026.08.24 | ₩17,858 | ₩18,218 | ₩17,444 | ₩17,537 | -1.80% | 53.9만 |
|---|
| 2026.08.21 | ₩17,778 | ₩17,951 | ₩17,697 | ₩17,751 | -0.15% | 40.9만 |
|---|
| 2026.08.20 | ₩17,497 | ₩17,831 | ₩17,430 | ₩17,684 | +1.07% | 35.2만 |
|---|
| 2026.08.19 | ₩17,604 | ₩18,005 | ₩17,591 | ₩17,657 | +0.30% | 45.2만 |
|---|
| 2026.08.18 | ₩17,377 | ₩17,651 | ₩17,350 | ₩17,457 | +0.46% | 40.3만 |
|---|
| 2026.08.17 | ₩17,270 | ₩17,551 | ₩17,023 | ₩17,297 | +0.15% | 38.9만 |
|---|
| 2026.08.14 | ₩17,390 | ₩17,577 | ₩17,257 | ₩17,444 | +0.31% | 34만 |
|---|
| 2026.08.13 | ₩17,190 | ₩17,497 | ₩17,110 | ₩17,404 | +1.24% | 33.8만 |
|---|
| 2026.08.12 | ₩17,217 | ₩17,350 | ₩16,923 | ₩17,016 | -1.16% | 74.5만 |
|---|
| 2026.08.11 | ₩17,430 | ₩17,631 | ₩17,230 | ₩17,230 | -1.15% | 66.9만 |
|---|
| 2026.08.10 | ₩17,631 | ₩17,804 | ₩17,283 | ₩17,564 | -0.38% | 89.5만 |
|---|
| 2026.08.07 | ₩17,056 | ₩17,731 | ₩16,923 | ₩17,631 | +3.37% | 134.1만 |
|---|
| 2026.08.06 | ₩16,348 | ₩16,856 | ₩16,161 | ₩16,776 | +2.61% | 78.6만 |
|---|
| 2026.08.05 | ₩17,043 | ₩17,230 | ₩15,614 | ₩16,228 | -4.78% | 248.8만 |
|---|
| 2026.08.04 | ₩17,043 | ₩17,123 | ₩16,769 | ₩17,030 | -0.08% | 57.2만 |
|---|
| 2026.08.03 | ₩16,763 | ₩17,324 | ₩16,763 | ₩17,137 | +2.23% | 63.4만 |
|---|
| 2026.07.31 | ₩16,896 | ₩17,083 | ₩16,736 | ₩16,843 | -0.32% | 47.6만 |
|---|
| 2026.07.30 | ₩16,963 | ₩17,090 | ₩16,682 | ₩17,030 | +0.39% | 52.6만 |
|---|
| 2026.07.29 | ₩17,083 | ₩17,417 | ₩16,950 | ₩17,190 | +0.63% | 71.4만 |
|---|
| 2026.07.28 | ₩17,217 | ₩17,551 | ₩17,096 | ₩17,163 | -0.31% | 52.1만 |
|---|
| 2026.07.27 | ₩16,602 | ₩17,003 | ₩16,602 | ₩16,963 | +2.17% | 56.2만 |
|---|
| 2026.07.24 | ₩16,335 | ₩16,716 | ₩16,335 | ₩16,589 | +1.55% | 69.8만 |
|---|
| 2026.07.23 | ₩16,696 | ₩16,816 | ₩16,135 | ₩16,322 | -2.24% | 86.6만 |
|---|
| 2026.07.22 | ₩16,869 | ₩17,197 | ₩16,736 | ₩16,896 | +0.16% | 62.4만 |
|---|
| 2026.07.21 | ₩17,270 | ₩17,497 | ₩16,869 | ₩16,869 | -2.32% | 88만 |
|---|
| 2026.07.20 | ₩18,071 | ₩18,152 | ₩17,370 | ₩17,417 | -3.62% | 71.3만 |
|---|
| 2026.07.17 | ₩18,299 | ₩18,652 | ₩17,918 | ₩18,152 | -0.80% | 76.4만 |
|---|
| 2026.07.16 | ₩17,631 | ₩18,339 | ₩17,631 | ₩18,299 | +3.79% | 95.5만 |
|---|
| 2026.07.15 | ₩17,684 | ₩17,905 | ₩17,297 | ₩17,697 | +0.08% | 111.9만 |
|---|
| 2026.07.14 | ₩17,697 | ₩18,192 | ₩17,457 | ₩17,844 | +0.83% | 107.2만 |
|---|
| 2026.07.13 | ₩17,991 | ₩18,299 | ₩17,704 | ₩17,724 | -1.48% | 98.4만 |
|---|
| 2026.07.10 | ₩18,005 | ₩18,432 | ₩17,724 | ₩17,804 | -1.11% | 106.5만 |
|---|
| 2026.07.09 | ₩18,205 | ₩18,205 | ₩17,404 | ₩17,831 | -2.05% | 207만 |
|---|
| 2026.07.08 | ₩18,031 | ₩18,125 | ₩17,736 | ₩18,031 | 0.00% | 196.6만 |
|---|
| 2026.07.07 | ₩17,818 | ₩18,005 | ₩17,364 | ₩17,965 | +0.82% | 177.9만 |
|---|
| 2026.07.06 | ₩16,696 | ₩17,764 | ₩16,576 | ₩17,751 | +6.32% | 191.5만 |
|---|
| 2026.07.02 | ₩16,763 | ₩16,996 | ₩16,642 | ₩16,682 | -0.48% | 118.6만 |
|---|
| 2026.07.01 | ₩16,255 | ₩16,729 | ₩16,069 | ₩16,616 | +2.22% | 118.9만 |
|---|
| 2026.06.30 | ₩16,001 | ₩16,195 | ₩15,574 | ₩15,747 | -1.59% | 151.3만 |
|---|
| 2026.06.29 | ₩16,215 | ₩16,362 | ₩15,921 | ₩16,108 | -0.66% | 122.1만 |
|---|
| 2026.06.26 | ₩16,001 | ₩16,429 | ₩15,767 | ₩16,375 | +2.34% | 219.7만 |
|---|
| 2026.06.25 | ₩16,121 | ₩16,288 | ₩15,761 | ₩15,828 | -1.82% | 146.1만 |
|---|
| 2026.06.24 | ₩15,908 | ₩16,515 | ₩15,828 | ₩16,268 | +2.27% | 168.5만 |
|---|
| 2026.06.23 | ₩15,293 | ₩15,674 | ₩14,999 | ₩15,641 | +2.27% | 149.7만 |
|---|
| 2026.06.22 | ₩15,868 | ₩16,008 | ₩15,160 | ₩15,213 | -4.12% | 199.4만 |
|---|
| 2026.06.18 | ₩15,427 | ₩15,828 | ₩15,273 | ₩15,347 | -0.52% | 234.9만 |
|---|
| 2026.06.17 | ₩15,293 | ₩15,307 | ₩14,619 | ₩14,786 | -3.32% | 192.7만 |
|---|
| 2026.06.16 | ₩15,667 | ₩15,774 | ₩15,213 | ₩15,467 | -1.28% | 161.8만 |
|---|
| 2026.06.15 | ₩14,959 | ₩15,273 | ₩14,759 | ₩14,933 | -0.18% | 219만 |
|---|
| 2026.06.12 | ₩14,866 | ₩15,106 | ₩14,833 | ₩14,959 | +0.63% | 176.3만 |
|---|
| 2026.06.11 | ₩14,933 | ₩15,427 | ₩14,539 | ₩14,866 | -0.45% | 281.5만 |
|---|
| 2026.06.10 | ₩14,559 | ₩15,146 | ₩14,332 | ₩15,013 | +3.12% | 262.7만 |
|---|
| 2026.06.09 | ₩13,504 | ₩15,320 | ₩13,504 | ₩14,519 | +7.52% | 510.8만 |
|---|
| 2026.06.08 | ₩13,691 | ₩13,958 | ₩13,450 | ₩13,504 | -1.37% | 204.1만 |
|---|
| 2026.06.05 | ₩14,145 | ₩14,332 | ₩13,637 | ₩13,650 | -3.49% | 197만 |
|---|
| 2026.06.04 | ₩14,959 | ₩14,993 | ₩13,958 | ₩14,185 | -5.18% | 117.8만 |
|---|
| 2026.06.03 | ₩14,492 | ₩14,906 | ₩14,358 | ₩14,799 | +2.12% | 109.7만 |
|---|
| 2026.06.02 | ₩14,545 | ₩14,786 | ₩14,378 | ₩14,398 | -1.01% | 170.3만 |
|---|
| 2026.06.01 | ₩14,746 | ₩15,053 | ₩14,438 | ₩14,545 | -1.36% | 165.7만 |
|---|
| 2026.05.29 | ₩15,173 | ₩15,340 | ₩14,792 | ₩14,879 | -1.94% | 232.3만 |
|---|
| 2026.05.28 | ₩15,333 | ₩15,427 | ₩14,993 | ₩15,026 | -2.00% | 118.2만 |
|---|
| 2026.05.27 | ₩15,560 | ₩16,268 | ₩15,146 | ₩15,280 | -1.80% | 192.2만 |
|---|
| 2026.05.26 | ₩15,948 | ₩16,075 | ₩15,554 | ₩15,560 | -2.43% | 75.4만 |
|---|
| 2026.05.22 | ₩15,948 | ₩16,048 | ₩15,667 | ₩15,921 | -0.17% | 73.5만 |
|---|
| 2026.05.21 | ₩16,322 | ₩16,348 | ₩15,921 | ₩15,948 | -2.29% | 100.4만 |
|---|
| 2026.05.20 | ₩16,308 | ₩16,669 | ₩16,148 | ₩16,469 | +0.98% | 98.2만 |
|---|
| 2026.05.19 | ₩16,509 | ₩16,709 | ₩15,961 | ₩16,335 | -1.05% | 82.4만 |
|---|
| 2026.05.18 | ₩15,961 | ₩16,656 | ₩15,908 | ₩16,415 | +2.85% | 114.3만 |
|---|
| 2026.05.15 | ₩16,482 | ₩16,509 | ₩15,948 | ₩15,961 | -3.16% | 80.9만 |
|---|
| 2026.05.14 | ₩16,976 | ₩16,976 | ₩16,495 | ₩16,509 | -2.75% | 55.9만 |
|---|
| 2026.05.13 | ₩16,849 | ₩17,030 | ₩16,515 | ₩16,642 | -1.23% | 69만 |
|---|
| 2026.05.12 | ₩16,990 | ₩17,076 | ₩16,696 | ₩16,869 | -0.71% | 85.4만 |
|---|
| 2026.05.11 | ₩18,071 | ₩18,258 | ₩16,976 | ₩16,990 | -5.99% | 98만 |
|---|
| 2026.05.08 | ₩17,778 | ₩17,925 | ₩17,457 | ₩17,470 | -1.73% | 85.2만 |
|---|
| 2026.05.07 | ₩18,152 | ₩18,192 | ₩17,591 | ₩17,764 | -2.13% | 91.7만 |
|---|
| 2026.05.06 | ₩18,392 | ₩18,479 | ₩18,045 | ₩18,178 | -1.16% | 88.7만 |
|---|
| 2026.05.05 | ₩17,911 | ₩18,419 | ₩17,764 | ₩18,245 | +1.86% | 102.6만 |
|---|
| 2026.05.04 | ₩18,312 | ₩18,566 | ₩17,664 | ₩17,804 | -2.77% | 109.8만 |
|---|
| 2026.05.01 | ₩18,566 | ₩18,686 | ₩18,405 | ₩18,445 | -0.65% | 77.7만 |
|---|
| 2026.04.30 | ₩18,365 | ₩18,726 | ₩18,359 | ₩18,512 | +0.80% | 100.8만 |
|---|
| 2026.04.29 | ₩18,192 | ₩18,686 | ₩18,192 | ₩18,365 | +0.95% | 172.2만 |
|---|
| 2026.04.28 | ₩19,367 | ₩19,547 | ₩17,991 | ₩18,339 | -5.31% | 161만 |
|---|
| 2026.04.27 | ₩18,472 | ₩19,107 | ₩18,339 | ₩19,047 | +3.11% | 133.4만 |
|---|
| 2026.04.24 | ₩18,205 | ₩18,512 | ₩17,965 | ₩18,472 | +1.47% | 92.9만 |
|---|
| 2026.04.23 | ₩18,419 | ₩18,739 | ₩18,185 | ₩18,339 | -0.44% | 84.3만 |
|---|
| 2026.04.22 | ₩17,738 | ₩18,258 | ₩17,671 | ₩18,245 | +2.86% | 83.1만 |
|---|
| 2026.04.21 | ₩17,965 | ₩18,258 | ₩17,484 | ₩17,657 | -1.71% | 150.6만 |
|---|
| 2026.04.20 | ₩18,900 | ₩18,966 | ₩17,624 | ₩17,925 | -5.16% | 187.1만 |
|---|
| 2026.04.17 | ₩18,566 | ₩19,374 | ₩18,566 | ₩19,087 | +2.81% | 118.4만 |
|---|
| 2026.04.16 | ₩18,071 | ₩18,652 | ₩18,071 | ₩18,405 | +1.85% | 125.2만 |
|---|
| 2026.04.15 | ₩19,768 | ₩19,821 | ₩18,352 | ₩18,365 | -7.09% | 100.4만 |
|---|
| 2026.04.14 | ₩19,501 | ₩19,968 | ₩19,394 | ₩19,835 | +1.71% | 96.9만 |
|---|
| 2026.04.13 | ₩19,634 | ₩19,848 | ₩19,207 | ₩19,661 | +0.14% | 82.7만 |
|---|
| 2026.04.10 | ₩19,554 | ₩19,808 | ₩19,287 | ₩19,781 | +1.16% | 67만 |
|---|
| 2026.04.09 | ₩20,302 | ₩20,689 | ₩19,514 | ₩19,634 | -3.29% | 112.2만 |
|---|
| 2026.04.08 | ₩20,102 | ₩20,743 | ₩20,035 | ₩20,489 | +1.93% | 104.3만 |
|---|
| 2026.04.07 | ₩19,274 | ₩20,155 | ₩19,213 | ₩20,075 | +4.16% | 111.6만 |
|---|
| 2026.04.06 | ₩19,234 | ₩19,514 | ₩19,107 | ₩19,287 | +0.28% | 67.5만 |
|---|
| 2026.04.02 | ₩18,512 | ₩19,314 | ₩18,465 | ₩19,287 | +4.18% | 90.7만 |
|---|
| 2026.04.01 | ₩18,379 | ₩18,659 | ₩18,258 | ₩18,526 | +0.80% | 59.3만 |
|---|
| 2026.03.31 | ₩18,445 | ₩18,486 | ₩18,105 | ₩18,379 | -0.36% | 54.5만 |
|---|
| 2026.03.30 | ₩18,599 | ₩18,659 | ₩18,238 | ₩18,299 | -1.62% | 63.7만 |
|---|
| 2026.03.27 | ₩18,138 | ₩18,926 | ₩18,018 | ₩18,619 | +2.65% | 112.6만 |
|---|
| 2026.03.26 | ₩17,724 | ₩18,339 | ₩17,424 | ₩18,165 | +2.49% | 83.6만 |
|---|
| 2026.03.25 | ₩17,430 | ₩17,791 | ₩17,210 | ₩17,751 | +1.84% | 74.4만 |
|---|
| 2026.03.24 | ₩16,682 | ₩17,524 | ₩16,656 | ₩17,350 | +4.00% | 70.8만 |
|---|
| 2026.03.23 | ₩16,522 | ₩17,270 | ₩16,402 | ₩16,909 | +2.34% | 79.7만 |
|---|
| 2026.03.20 | ₩16,696 | ₩16,789 | ₩16,268 | ₩16,322 | -2.24% | 96.9만 |
|---|
| 2026.03.19 | ₩16,682 | ₩16,829 | ₩16,375 | ₩16,749 | +0.40% | 120.6만 |
|---|
| 2026.03.18 | ₩16,722 | ₩17,270 | ₩16,222 | ₩16,682 | -0.24% | 161.9만 |
|---|
| 2026.03.17 | ₩15,894 | ₩16,469 | ₩15,707 | ₩16,242 | +2.18% | 112.5만 |
|---|
| 2026.03.16 | ₩16,362 | ₩16,549 | ₩15,774 | ₩15,788 | -3.51% | 114.5만 |
|---|
| 2026.03.13 | ₩16,990 | ₩17,283 | ₩15,901 | ₩16,228 | -4.48% | 271.7만 |
|---|
| 2026.03.12 | ₩17,617 | ₩18,045 | ₩17,564 | ₩17,671 | +0.30% | 51.3만 |
|---|
| 2026.03.11 | ₩17,858 | ₩17,898 | ₩17,617 | ₩17,791 | -0.37% | 61.1만 |
|---|
| 2026.03.10 | ₩18,205 | ₩18,532 | ₩17,951 | ₩17,965 | -1.32% | 55.4만 |
|---|
| 2026.03.09 | ₩18,192 | ₩18,432 | ₩17,911 | ₩18,325 | +0.73% | 68만 |
|---|
| 2026.03.06 | ₩18,165 | ₩18,499 | ₩17,925 | ₩18,419 | +1.40% | 41.1만 |
|---|
| 2026.03.05 | ₩18,980 | ₩18,993 | ₩18,218 | ₩18,445 | -2.81% | 70.8만 |
|---|
| 2026.03.04 | ₩18,926 | ₩19,140 | ₩18,699 | ₩19,100 | +0.92% | 39.2만 |
|---|
| 2026.03.03 | ₩18,793 | ₩19,140 | ₩18,512 | ₩18,926 | +0.71% | 53.5만 |
|---|
| 2026.03.02 | ₩18,793 | ₩19,153 | ₩18,472 | ₩19,047 | +1.35% | 54.8만 |
|---|
| 2026.02.27 | ₩18,886 | ₩19,180 | ₩18,726 | ₩18,953 | +0.35% | 46만 |
|---|
| 2026.02.26 | ₩19,314 | ₩19,394 | ₩18,779 | ₩18,833 | -2.49% | 42.3만 |
|---|
| 2026.02.25 | ₩19,274 | ₩19,300 | ₩18,753 | ₩19,287 | +0.07% | 53만 |
|---|
| 2026.02.24 | ₩18,993 | ₩19,407 | ₩18,953 | ₩19,314 | +1.69% | 28.9만 |
|---|
| 2026.02.23 | ₩19,367 | ₩19,380 | ₩18,746 | ₩19,020 | -1.79% | 48.3만 |
|---|
| 2026.02.20 | ₩19,614 | ₩19,941 | ₩19,374 | ₩19,394 | -1.12% | 40.9만 |
|---|
| 2026.02.19 | ₩19,714 | ₩20,062 | ₩19,634 | ₩19,768 | +0.27% | 82.4만 |
|---|
| 2026.02.18 | ₩19,287 | ₩19,901 | ₩19,207 | ₩19,714 | +2.22% | 80.4만 |
|---|
| 2026.02.17 | ₩19,127 | ₩19,407 | ₩18,860 | ₩19,274 | +0.77% | 42.7만 |
|---|
| 2026.02.13 | ₩18,619 | ₩19,327 | ₩18,579 | ₩19,193 | +3.08% | 62.2만 |
|---|
| 2026.02.12 | ₩18,285 | ₩18,639 | ₩18,098 | ₩18,606 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩18,439 | ₩18,552 | ₩18,125 | ₩18,245 | -1.05% | 43.5만 |
|---|
| 2026.02.10 | ₩18,245 | ₩18,552 | ₩18,058 | ₩18,312 | +0.37% | 40.9만 |
|---|
| 2026.02.09 | ₩18,673 | ₩18,713 | ₩18,205 | ₩18,232 | -2.36% | 46.8만 |
|---|
| 2026.02.06 | ₩18,526 | ₩18,900 | ₩18,492 | ₩18,739 | +1.15% | 60.8만 |
|---|
| 2026.02.05 | ₩18,445 | ₩18,632 | ₩18,265 | ₩18,552 | +0.58% | 81.3만 |
|---|
| 2026.02.04 | ₩18,299 | ₩18,860 | ₩18,232 | ₩18,258 | -0.22% | 115.4만 |
|---|
| 2026.02.03 | ₩17,858 | ₩18,201 | ₩17,310 | ₩18,058 | +1.12% | 105.4만 |
|---|
| 2026.02.02 | ₩17,991 | ₩18,198 | ₩17,818 | ₩17,938 | -0.30% | 53.3만 |
|---|
| 2026.01.30 | ₩17,724 | ₩18,005 | ₩17,524 | ₩17,978 | +1.43% | 49.5만 |
|---|
| 2026.01.29 | ₩17,804 | ₩17,898 | ₩17,551 | ₩17,751 | -0.30% | 60.8만 |
|---|
| 2026.01.28 | ₩18,245 | ₩18,392 | ₩17,724 | ₩17,778 | -2.56% | 58.9만 |
|---|
| 2026.01.27 | ₩18,045 | ₩18,071 | ₩17,744 | ₩17,978 | -0.37% | 76.4만 |
|---|
| 2026.01.26 | ₩18,192 | ₩18,325 | ₩17,925 | ₩18,125 | -0.37% | 101.1만 |
|---|
| 2026.01.23 | ₩18,065 | ₩18,419 | ₩17,350 | ₩17,978 | -0.48% | 132.2만 |
|---|
| 2026.01.22 | ₩17,778 | ₩19,006 | ₩17,738 | ₩17,978 | +1.13% | 286.5만 |
|---|
| 2026.01.21 | ₩17,390 | ₩17,524 | ₩16,843 | ₩17,524 | +0.77% | 180만 |
|---|
| 2026.01.20 | ₩16,495 | ₩16,816 | ₩16,308 | ₩16,763 | +1.62% | 121.7만 |
|---|
| 2026.01.16 | ₩16,389 | ₩16,729 | ₩15,881 | ₩16,616 | +1.39% | 202.6만 |
|---|
| 2026.01.15 | ₩15,627 | ₩16,415 | ₩13,853 | ₩16,415 | +5.04% | 419.7만 |
|---|
| 2026.01.14 | ₩16,776 | ₩17,003 | ₩16,776 | ₩16,963 | +1.11% | 37.3만 |
|---|
| 2026.01.13 | ₩16,656 | ₩16,856 | ₩16,644 | ₩16,776 | +0.72% | 24.5만 |
|---|
| 2026.01.12 | ₩16,348 | ₩16,923 | ₩16,308 | ₩16,709 | +2.21% | 49.4만 |
|---|
| 2026.01.09 | ₩16,121 | ₩16,362 | ₩16,001 | ₩16,308 | +1.16% | 36.9만 |
|---|
| 2026.01.08 | ₩15,734 | ₩16,148 | ₩15,734 | ₩16,135 | +2.55% | 48만 |
|---|
| 2026.01.07 | ₩15,614 | ₩15,761 | ₩15,454 | ₩15,747 | +0.86% | 35만 |
|---|
| 2026.01.06 | ₩15,854 | ₩15,906 | ₩15,520 | ₩15,574 | -1.77% | 43.8만 |
|---|
| 2026.01.05 | ₩15,454 | ₩15,601 | ₩15,267 | ₩15,480 | +0.17% | 45.1만 |
|---|
| 2026.01.02 | ₩15,494 | ₩15,694 | ₩15,307 | ₩15,467 | -0.17% | 42.9만 |
|---|
| 2025.12.31 | ₩16,055 | ₩16,055 | ₩15,400 | ₩15,494 | -3.49% | 65.6만 |
|---|
| 2025.12.30 | ₩15,627 | ₩15,781 | ₩15,420 | ₩15,494 | -0.85% | 62.8만 |
|---|
| 2025.12.29 | ₩15,587 | ₩15,681 | ₩15,427 | ₩15,480 | -0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩15,681 | ₩15,774 | ₩15,514 | ₩15,587 | -0.60% | 38.3만 |
|---|
| 2025.12.24 | ₩15,467 | ₩15,734 | ₩15,400 | ₩15,707 | +1.55% | 31.3만 |
|---|
| 2025.12.23 | ₩16,001 | ₩16,095 | ₩15,340 | ₩15,507 | -3.09% | 77.8만 |
|---|
| 2025.12.22 | ₩17,511 | ₩17,511 | ₩15,574 | ₩15,921 | -9.08% | 116.2만 |
|---|
| 2025.12.19 | ₩18,045 | ₩18,860 | ₩17,364 | ₩17,631 | -2.29% | 279.6만 |
|---|
| 2025.12.18 | ₩17,511 | ₩17,804 | ₩17,497 | ₩17,537 | +0.15% | 74.7만 |
|---|
| 2025.12.17 | ₩17,324 | ₩17,597 | ₩17,317 | ₩17,551 | +1.31% | 68만 |
|---|
| 2025.12.16 | ₩16,976 | ₩17,450 | ₩16,836 | ₩17,350 | +2.20% | 66.4만 |
|---|
| 2025.12.15 | ₩16,896 | ₩17,103 | ₩16,829 | ₩17,016 | +0.71% | 50.1만 |
|---|
| 2025.12.12 | ₩16,909 | ₩17,007 | ₩16,693 | ₩16,883 | -0.16% | 28만 |
|---|
| 2025.12.11 | ₩16,455 | ₩16,883 | ₩16,304 | ₩16,816 | +2.19% | 27.6만 |
|---|
| 2025.12.10 | ₩15,988 | ₩16,455 | ₩15,974 | ₩16,375 | +2.42% | 29.7만 |
|---|
| 2025.12.09 | ₩15,961 | ₩16,028 | ₩15,868 | ₩15,988 | +0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩16,121 | ₩16,168 | ₩15,881 | ₩15,921 | -1.24% | 21.5만 |
|---|
| 2025.12.05 | ₩16,055 | ₩16,222 | ₩16,041 | ₩16,135 | +0.50% | 16.9만 |
|---|
| 2025.12.04 | ₩16,001 | ₩16,202 | ₩15,974 | ₩16,068 | +0.42% | 20.5만 |
|---|
| 2025.12.03 | ₩16,282 | ₩16,495 | ₩16,108 | ₩16,188 | -0.57% | 18.6만 |
|---|
| 2025.12.02 | ₩16,255 | ₩16,282 | ₩15,914 | ₩16,202 | -0.33% | 25.1만 |
|---|
| 2025.12.01 | ₩15,961 | ₩16,282 | ₩15,901 | ₩16,175 | +1.34% | 26.6만 |
|---|
| 2025.11.28 | ₩15,988 | ₩16,095 | ₩15,821 | ₩16,055 | +0.42% | 22.1만 |
|---|
| 2025.11.26 | ₩15,707 | ₩16,015 | ₩15,707 | ₩15,921 | +1.36% | 21만 |
|---|
| 2025.11.25 | ₩15,360 | ₩15,854 | ₩15,360 | ₩15,721 | +2.35% | 21.3만 |
|---|
| 2025.11.24 | ₩15,293 | ₩15,654 | ₩15,280 | ₩15,373 | +0.52% | 47만 |
|---|
| 2025.11.21 | ₩15,400 | ₩15,868 | ₩15,284 | ₩15,414 | +0.09% | 39.5만 |
|---|
| 2025.11.20 | ₩15,253 | ₩15,587 | ₩15,253 | ₩15,373 | +0.79% | 30.8만 |
|---|
| 2025.11.19 | ₩15,494 | ₩15,554 | ₩15,186 | ₩15,253 | -1.55% | 25.7만 |
|---|
| 2025.11.18 | ₩15,601 | ₩15,667 | ₩15,253 | ₩15,494 | -0.68% | 29.7만 |
|---|
| 2025.11.17 | ₩16,696 | ₩16,696 | ₩15,641 | ₩15,667 | -6.16% | 31.2만 |
|---|
| 2025.11.14 | ₩17,096 | ₩17,096 | ₩16,469 | ₩16,549 | -3.20% | 34.8만 |
|---|
| 2025.11.13 | ₩16,976 | ₩17,137 | ₩16,883 | ₩17,083 | +0.63% | 36.9만 |
|---|
| 2025.11.12 | ₩16,829 | ₩17,217 | ₩16,796 | ₩16,963 | +0.79% | 28.6만 |
|---|
| 2025.11.11 | ₩16,950 | ₩17,070 | ₩16,636 | ₩16,909 | -0.24% | 40.9만 |
|---|
| 2025.11.10 | ₩16,629 | ₩17,003 | ₩16,522 | ₩16,816 | +1.12% | 31만 |
|---|
| 2025.11.07 | ₩16,295 | ₩16,589 | ₩15,921 | ₩16,495 | +1.23% | 44.3만 |
|---|
| 2025.11.06 | ₩15,788 | ₩16,188 | ₩15,747 | ₩16,121 | +2.12% | 33.5만 |
|---|
| 2025.11.05 | ₩15,801 | ₩15,934 | ₩15,627 | ₩15,814 | +0.08% | 23.8만 |
|---|
| 2025.11.04 | ₩15,667 | ₩15,814 | ₩15,540 | ₩15,774 | +0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩15,387 | ₩15,667 | ₩15,120 | ₩15,627 | +1.56% | 38.4만 |
|---|
| 2025.10.31 | ₩15,213 | ₩15,447 | ₩15,120 | ₩15,387 | +1.14% | 37.6만 |
|---|
| 2025.10.30 | ₩15,026 | ₩15,387 | ₩15,026 | ₩15,293 | +1.78% | 40만 |
|---|
| 2025.10.29 | ₩15,500 | ₩15,507 | ₩14,886 | ₩15,026 | -3.06% | 35.4만 |
|---|
| 2025.10.28 | ₩15,520 | ₩15,654 | ₩15,414 | ₩15,574 | +0.34% | 24.2만 |
|---|
| 2025.10.27 | ₩15,560 | ₩15,654 | ₩15,440 | ₩15,587 | +0.17% | 22.3만 |
|---|
| 2025.10.24 | ₩15,788 | ₩15,788 | ₩15,507 | ₩15,534 | -1.61% | 18.2만 |
|---|
| 2025.10.23 | ₩15,881 | ₩16,015 | ₩15,554 | ₩15,681 | -1.26% | 18.7만 |
|---|
| 2025.10.22 | ₩15,934 | ₩16,095 | ₩15,707 | ₩15,841 | -0.59% | 53.9만 |
|---|
| 2025.10.21 | ₩15,734 | ₩15,908 | ₩15,667 | ₩15,908 | +1.10% | 23.9만 |
|---|
| 2025.10.20 | ₩15,667 | ₩15,877 | ₩15,574 | ₩15,721 | +0.34% | 21.5만 |
|---|
| 2025.10.17 | ₩15,667 | ₩15,761 | ₩15,560 | ₩15,654 | -0.09% | 18.8만 |
|---|
| 2025.10.16 | ₩15,828 | ₩15,948 | ₩15,487 | ₩15,654 | -1.10% | 20.8만 |
|---|
| 2025.10.15 | ₩16,028 | ₩16,121 | ₩15,814 | ₩15,881 | -0.92% | 30.7만 |
|---|
| 2025.10.14 | ₩15,627 | ₩15,988 | ₩15,494 | ₩15,961 | +2.14% | 26.7만 |
|---|
| 2025.10.13 | ₩15,681 | ₩15,710 | ₩15,534 | ₩15,681 | 0.00% | 18.5만 |
|---|
| 2025.10.10 | ₩15,681 | ₩15,854 | ₩15,547 | ₩15,694 | +0.09% | 26.2만 |
|---|