시장 데이터를 불러오는 중
전체 종목
Maui Land & Pineapple Company, Inc. Common Stock 과거 주가
Maui Land & Pineapple Company, Inc. Common Stock · MLP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maui Land & Pineapple Company, Inc. Common Stock · MLP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,502 | ₩20,502 | ₩19,645 | ₩19,872 | -3.07% | 1.1만 |
| 2026.10.08 | ₩20,596 | ₩20,596 | ₩19,162 | ₩20,328 | -1.30% | 5.8만 |
| 2026.10.07 | ₩20,784 | ₩21,186 | ₩20,476 | ₩20,770 | -0.06% | 3.9만 |
| 2026.10.06 | ₩21,132 | ₩21,132 | ₩20,837 | ₩20,958 | -0.82% | 5.1천 |
| 2026.10.05 | ₩21,333 | ₩21,414 | ₩20,985 | ₩21,025 | -1.44% | 9.6천 |
| 2026.10.02 | ₩21,320 | ₩21,440 | ₩20,837 | ₩21,052 | -1.26% | 1.5만 |
| 2026.10.01 | ₩21,253 | ₩21,534 | ₩20,717 | ₩21,146 | -0.50% | 1.4만 |
| 2026.09.30 | ₩21,668 | ₩21,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,373 |
| -1.36% |
| 1.1만 |
| 2026.09.29 | ₩21,534 | ₩21,936 | ₩21,373 | ₩21,574 | +0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩21,668 | ₩21,789 | ₩21,333 | ₩21,668 | 0.00% | 8천 |
|---|
| 2026.09.25 | ₩21,548 | ₩21,722 | ₩21,320 | ₩21,561 | +0.06% | 7.3천 |
|---|
| 2026.09.24 | ₩21,950 | ₩21,950 | ₩21,333 | ₩21,521 | -1.95% | 1.4만 |
|---|
| 2026.09.23 | ₩21,708 | ₩21,909 | ₩20,985 | ₩21,722 | +0.06% | 1.8만 |
|---|
| 2026.09.22 | ₩21,507 | ₩21,775 | ₩21,239 | ₩21,775 | +1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩21,615 | ₩21,856 | ₩21,012 | ₩21,414 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩21,065 | ₩21,749 | ₩20,703 | ₩21,507 | +2.10% | 3.6만 |
|---|
| 2026.09.17 | ₩21,561 | ₩21,561 | ₩21,052 | ₩21,199 | -1.68% | 6.6천 |
|---|
| 2026.09.16 | ₩21,615 | ₩21,762 | ₩21,119 | ₩21,333 | -1.30% | 1.2만 |
|---|
| 2026.09.15 | ₩21,534 | ₩21,950 | ₩21,360 | ₩21,775 | +1.12% | 2만 |
|---|
| 2026.09.14 | ₩21,816 | ₩21,842 | ₩21,320 | ₩21,735 | -0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩21,226 | ₩22,043 | ₩21,226 | ₩21,829 | +2.84% | 9.9천 |
|---|
| 2026.09.10 | ₩21,347 | ₩21,816 | ₩21,119 | ₩21,548 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩21,789 | ₩21,802 | ₩21,347 | ₩21,507 | -1.29% | 1.2만 |
|---|
| 2026.09.08 | ₩21,280 | ₩21,802 | ₩21,266 | ₩21,802 | +2.46% | 1.2만 |
|---|
| 2026.09.04 | ₩21,829 | ₩22,110 | ₩20,971 | ₩21,481 | -1.60% | 9.3천 |
|---|
| 2026.09.03 | ₩22,110 | ₩22,566 | ₩20,985 | ₩22,030 | -0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩21,682 | ₩22,285 | ₩21,682 | ₩21,950 | +1.24% | 2.3만 |
|---|
| 2026.09.01 | ₩20,703 | ₩22,057 | ₩20,703 | ₩21,588 | +4.27% | 1.5만 |
|---|
| 2026.08.31 | ₩21,226 | ₩21,749 | ₩21,105 | ₩21,226 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩21,052 | ₩21,802 | ₩20,650 | ₩21,119 | +0.32% | 1.3만 |
|---|
| 2026.08.27 | ₩21,440 | ₩21,467 | ₩21,105 | ₩21,226 | -1.00% | 1만 |
|---|
| 2026.08.26 | ₩21,601 | ₩21,923 | ₩21,333 | ₩21,427 | -0.81% | 1.9만 |
|---|
| 2026.08.25 | ₩20,757 | ₩21,749 | ₩20,757 | ₩21,521 | +3.68% | 9.6천 |
|---|
| 2026.08.24 | ₩21,454 | ₩21,548 | ₩20,797 | ₩21,119 | -1.56% | 1.9만 |
|---|
| 2026.08.21 | ₩21,025 | ₩21,320 | ₩20,529 | ₩20,985 | -0.19% | 2.2만 |
|---|
| 2026.08.20 | ₩21,481 | ₩21,655 | ₩20,878 | ₩20,878 | -2.81% | 7.9천 |
|---|
| 2026.08.19 | ₩21,507 | ₩21,816 | ₩21,239 | ₩21,293 | -1.00% | 3.5만 |
|---|
| 2026.08.18 | ₩21,615 | ₩21,708 | ₩21,427 | ₩21,588 | -0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩20,462 | ₩21,414 | ₩20,167 | ₩21,414 | +4.65% | 4.3만 |
|---|
| 2026.08.14 | ₩21,025 | ₩21,025 | ₩20,301 | ₩20,476 | -2.61% | 2만 |
|---|
| 2026.08.13 | ₩21,507 | ₩22,151 | ₩20,891 | ₩20,891 | -2.87% | 3만 |
|---|
| 2026.08.12 | ₩21,829 | ₩21,923 | ₩21,347 | ₩21,373 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩21,775 | ₩22,338 | ₩21,440 | ₩21,507 | -1.23% | 2.4만 |
|---|
| 2026.08.10 | ₩22,713 | ₩22,713 | ₩21,467 | ₩21,574 | -5.01% | 2만 |
|---|
| 2026.08.07 | ₩22,593 | ₩23,424 | ₩22,271 | ₩23,209 | +2.73% | 3만 |
|---|
| 2026.08.06 | ₩24,388 | ₩24,388 | ₩22,646 | ₩22,646 | -7.14% | 1.8만 |
|---|
| 2026.08.05 | ₩23,718 | ₩23,732 | ₩23,062 | ₩23,142 | -2.43% | 2.5만 |
|---|
| 2026.08.04 | ₩24,120 | ₩24,281 | ₩23,732 | ₩23,732 | -1.61% | 2.1만 |
|---|
| 2026.08.03 | ₩23,732 | ₩24,388 | ₩23,718 | ₩24,228 | +2.09% | 1.8만 |
|---|
| 2026.07.31 | ₩23,718 | ₩23,866 | ₩23,236 | ₩23,236 | -2.03% | 2.5만 |
|---|
| 2026.07.30 | ₩23,919 | ₩24,134 | ₩23,678 | ₩23,960 | +0.17% | 1.5만 |
|---|
| 2026.07.29 | ₩23,370 | ₩23,973 | ₩22,901 | ₩23,866 | +2.12% | 2.1만 |
|---|
| 2026.07.28 | ₩23,370 | ₩24,000 | ₩22,874 | ₩23,129 | -1.03% | 2.6만 |
|---|
| 2026.07.27 | ₩22,325 | ₩23,343 | ₩22,325 | ₩23,156 | +3.72% | 7.9천 |
|---|
| 2026.07.24 | ₩22,941 | ₩23,263 | ₩22,700 | ₩23,008 | +0.29% | 2.1만 |
|---|
| 2026.07.23 | ₩22,017 | ₩22,955 | ₩22,017 | ₩22,861 | +3.83% | 2.9만 |
|---|
| 2026.07.22 | ₩22,218 | ₩22,526 | ₩22,218 | ₩22,405 | +0.84% | 7.3천 |
|---|
| 2026.07.21 | ₩22,191 | ₩22,472 | ₩22,191 | ₩22,285 | +0.42% | 1만 |
|---|
| 2026.07.20 | ₩22,821 | ₩22,968 | ₩22,124 | ₩22,231 | -2.58% | 1.4만 |
|---|
| 2026.07.17 | ₩22,754 | ₩22,780 | ₩22,298 | ₩22,566 | -0.82% | 1.3만 |
|---|
| 2026.07.16 | ₩22,244 | ₩23,129 | ₩22,244 | ₩23,062 | +3.67% | 1.3만 |
|---|
| 2026.07.15 | ₩21,842 | ₩22,231 | ₩21,816 | ₩22,204 | +1.66% | 6.2천 |
|---|
| 2026.07.14 | ₩21,641 | ₩22,043 | ₩21,641 | ₩21,856 | +0.99% | 7.9천 |
|---|
| 2026.07.13 | ₩21,601 | ₩22,177 | ₩21,601 | ₩21,829 | +1.05% | 1.4만 |
|---|
| 2026.07.10 | ₩21,842 | ₩21,976 | ₩21,682 | ₩21,883 | +0.18% | 7.6천 |
|---|
| 2026.07.09 | ₩22,727 | ₩23,129 | ₩21,816 | ₩22,164 | -2.48% | 2.5만 |
|---|
| 2026.07.08 | ₩22,834 | ₩23,290 | ₩22,539 | ₩22,928 | +0.41% | 1.9만 |
|---|
| 2026.07.07 | ₩23,249 | ₩23,249 | ₩22,821 | ₩22,981 | -1.15% | 1.3만 |
|---|
| 2026.07.06 | ₩23,223 | ₩24,013 | ₩22,727 | ₩23,383 | +0.69% | 2.1만 |
|---|
| 2026.07.02 | ₩23,290 | ₩23,665 | ₩23,290 | ₩23,450 | +0.69% | 5.8천 |
|---|
| 2026.07.01 | ₩23,705 | ₩23,986 | ₩23,584 | ₩23,705 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩24,000 | ₩24,254 | ₩23,048 | ₩23,826 | -0.73% | 1.4만 |
|---|
| 2026.06.29 | ₩26,331 | ₩26,331 | ₩24,053 | ₩24,295 | -7.74% | 3.6만 |
|---|
| 2026.06.26 | ₩23,772 | ₩26,693 | ₩23,544 | ₩26,693 | +12.29% | 12.8만 |
|---|
| 2026.06.25 | ₩24,120 | ₩24,120 | ₩23,718 | ₩23,906 | -0.89% | 6.9천 |
|---|
| 2026.06.24 | ₩24,831 | ₩25,032 | ₩23,745 | ₩23,759 | -4.32% | 2.5만 |
|---|
| 2026.06.23 | ₩24,697 | ₩24,710 | ₩24,455 | ₩24,656 | -0.16% | 1.6만 |
|---|
| 2026.06.22 | ₩24,790 | ₩24,790 | ₩24,201 | ₩24,549 | -0.97% | 1.7만 |
|---|
| 2026.06.18 | ₩24,053 | ₩24,710 | ₩23,223 | ₩24,710 | +2.73% | 4만 |
|---|
| 2026.06.17 | ₩23,785 | ₩24,120 | ₩23,785 | ₩23,852 | +0.28% | 8.4천 |
|---|
| 2026.06.16 | ₩23,678 | ₩24,496 | ₩23,678 | ₩23,893 | +0.91% | 8.1천 |
|---|
| 2026.06.15 | ₩24,241 | ₩24,643 | ₩23,075 | ₩23,852 | -1.60% | 1.5만 |
|---|
| 2026.06.12 | ₩23,933 | ₩24,616 | ₩23,933 | ₩24,496 | +2.35% | 2만 |
|---|
| 2026.06.11 | ₩22,955 | ₩23,986 | ₩22,955 | ₩23,933 | +4.26% | 9.8천 |
|---|
| 2026.06.10 | ₩24,107 | ₩24,107 | ₩23,611 | ₩23,759 | -1.45% | 2만 |
|---|
| 2026.06.09 | ₩23,397 | ₩24,053 | ₩23,397 | ₩23,826 | +1.83% | 9.3천 |
|---|
| 2026.06.08 | ₩23,035 | ₩23,249 | ₩22,995 | ₩23,115 | +0.35% | 8.5천 |
|---|
| 2026.06.05 | ₩23,169 | ₩23,276 | ₩22,459 | ₩22,888 | -1.21% | 5.3천 |
|---|
| 2026.06.04 | ₩22,660 | ₩24,027 | ₩22,660 | ₩23,249 | +2.60% | 1.2만 |
|---|
| 2026.06.03 | ₩22,043 | ₩22,526 | ₩22,043 | ₩22,378 | +1.52% | 1.4만 |
|---|
| 2026.06.02 | ₩22,164 | ₩22,218 | ₩21,869 | ₩22,043 | -0.54% | 2.2만 |
|---|
| 2026.06.01 | ₩23,129 | ₩23,129 | ₩22,151 | ₩22,164 | -4.17% | 2.7만 |
|---|
| 2026.05.29 | ₩23,290 | ₩23,290 | ₩22,687 | ₩22,687 | -2.59% | 5.9천 |
|---|
| 2026.05.28 | ₩22,780 | ₩23,290 | ₩22,365 | ₩23,236 | +2.00% | 6.4천 |
|---|
| 2026.05.27 | ₩23,062 | ₩23,062 | ₩22,780 | ₩22,794 | -1.16% | 3.9천 |
|---|
| 2026.05.26 | ₩23,022 | ₩23,089 | ₩22,633 | ₩22,914 | -0.47% | 1.6만 |
|---|
| 2026.05.22 | ₩22,981 | ₩23,919 | ₩22,821 | ₩23,182 | +0.87% | 1.4만 |
|---|
| 2026.05.21 | ₩22,553 | ₩22,861 | ₩22,459 | ₩22,807 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩22,955 | ₩23,156 | ₩22,780 | ₩22,780 | -0.76% | 2만 |
|---|
| 2026.05.19 | ₩20,114 | ₩24,388 | ₩20,114 | ₩22,955 | +14.12% | 6만 |
|---|
| 2026.05.18 | ₩20,288 | ₩20,395 | ₩20,060 | ₩20,060 | -1.12% | 8.2천 |
|---|
| 2026.05.15 | ₩20,100 | ₩20,288 | ₩20,033 | ₩20,033 | -0.33% | 1.1만 |
|---|
| 2026.05.14 | ₩20,208 | ₩20,435 | ₩20,208 | ₩20,315 | +0.53% | 5.9천 |
|---|
| 2026.05.13 | ₩20,167 | ₩20,422 | ₩20,167 | ₩20,315 | +0.73% | 1.1만 |
|---|
| 2026.05.12 | ₩20,395 | ₩20,476 | ₩20,288 | ₩20,288 | -0.53% | 8.8천 |
|---|
| 2026.05.11 | ₩20,837 | ₩20,851 | ₩20,449 | ₩20,569 | -1.29% | 6.6천 |
|---|
| 2026.05.08 | ₩21,132 | ₩21,199 | ₩20,945 | ₩20,985 | -0.70% | 4.7천 |
|---|
| 2026.05.07 | ₩21,025 | ₩21,293 | ₩20,918 | ₩21,146 | +0.57% | 9.8천 |
|---|
| 2026.05.06 | ₩20,770 | ₩21,239 | ₩20,744 | ₩20,985 | +1.03% | 1.5만 |
|---|
| 2026.05.05 | ₩20,181 | ₩20,931 | ₩20,181 | ₩20,864 | +3.39% | 1.8만 |
|---|
| 2026.05.04 | ₩20,569 | ₩20,569 | ₩20,208 | ₩20,248 | -1.56% | 1.5만 |
|---|
| 2026.05.01 | ₩20,663 | ₩20,851 | ₩20,663 | ₩20,717 | +0.26% | 9.2천 |
|---|
| 2026.04.30 | ₩20,288 | ₩21,427 | ₩20,288 | ₩20,797 | +2.51% | 3.6만 |
|---|
| 2026.04.29 | ₩20,918 | ₩21,025 | ₩20,355 | ₩20,395 | -2.50% | 1만 |
|---|
| 2026.04.28 | ₩21,025 | ₩21,146 | ₩20,784 | ₩21,038 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩20,703 | ₩20,985 | ₩20,610 | ₩20,703 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩20,770 | ₩20,904 | ₩20,569 | ₩20,824 | +0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩20,663 | ₩20,864 | ₩20,543 | ₩20,623 | -0.19% | 5.1천 |
|---|
| 2026.04.22 | ₩20,757 | ₩21,092 | ₩20,435 | ₩20,770 | +0.06% | 2만 |
|---|
| 2026.04.21 | ₩21,534 | ₩21,601 | ₩20,610 | ₩20,610 | -4.29% | 9.2천 |
|---|
| 2026.04.20 | ₩21,749 | ₩21,749 | ₩21,467 | ₩21,561 | -0.86% | 2만 |
|---|
| 2026.04.17 | ₩21,641 | ₩22,084 | ₩21,494 | ₩21,950 | +1.42% | 1.8만 |
|---|
| 2026.04.16 | ₩21,628 | ₩21,628 | ₩21,333 | ₩21,454 | -0.81% | 9.9천 |
|---|
| 2026.04.15 | ₩21,494 | ₩21,816 | ₩21,494 | ₩21,695 | +0.94% | 8천 |
|---|
| 2026.04.14 | ₩21,306 | ₩21,668 | ₩21,306 | ₩21,574 | +1.26% | 2만 |
|---|
| 2026.04.13 | ₩21,159 | ₩21,883 | ₩21,012 | ₩21,454 | +1.39% | 2.5만 |
|---|
| 2026.04.10 | ₩21,521 | ₩21,601 | ₩21,306 | ₩21,306 | -1.00% | 7.4천 |
|---|
| 2026.04.09 | ₩21,427 | ₩22,017 | ₩21,427 | ₩21,816 | +1.81% | 6.8천 |
|---|
| 2026.04.08 | ₩21,936 | ₩22,311 | ₩21,655 | ₩21,816 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩21,373 | ₩22,070 | ₩21,146 | ₩21,400 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩21,333 | ₩21,561 | ₩21,333 | ₩21,454 | +0.57% | 5.9천 |
|---|
| 2026.04.02 | ₩21,306 | ₩21,775 | ₩21,280 | ₩21,454 | +0.69% | 1.6만 |
|---|
| 2026.04.01 | ₩20,636 | ₩21,682 | ₩20,502 | ₩21,574 | +4.55% | 4.3만 |
|---|
| 2026.03.31 | ₩20,636 | ₩20,985 | ₩20,395 | ₩20,623 | -0.06% | 5.4만 |
|---|
| 2026.03.30 | ₩20,596 | ₩20,636 | ₩20,422 | ₩20,422 | -0.85% | 9.4천 |
|---|
| 2026.03.27 | ₩20,663 | ₩20,770 | ₩20,422 | ₩20,449 | -1.04% | 2.6만 |
|---|
| 2026.03.26 | ₩20,703 | ₩21,038 | ₩20,703 | ₩20,784 | +0.39% | 7.8천 |
|---|
| 2026.03.25 | ₩21,749 | ₩21,749 | ₩20,744 | ₩20,757 | -4.56% | 8.1천 |
|---|
| 2026.03.24 | ₩21,038 | ₩21,373 | ₩20,891 | ₩20,985 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩20,931 | ₩21,427 | ₩20,931 | ₩21,213 | +1.34% | 8.6천 |
|---|
| 2026.03.20 | ₩20,904 | ₩21,494 | ₩20,583 | ₩20,717 | -0.90% | 5.3만 |
|---|
| 2026.03.19 | ₩20,636 | ₩21,548 | ₩20,623 | ₩20,824 | +0.91% | 1.3만 |
|---|
| 2026.03.18 | ₩21,253 | ₩21,588 | ₩20,677 | ₩20,690 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩21,253 | ₩21,454 | ₩21,253 | ₩21,293 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,373 | ₩22,231 | ₩21,333 | ₩21,467 | +0.44% | 1.7만 |
|---|
| 2026.03.13 | ₩21,360 | ₩21,481 | ₩21,119 | ₩21,320 | -0.19% | 1.6만 |
|---|
| 2026.03.12 | ₩21,440 | ₩21,534 | ₩21,373 | ₩21,387 | -0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩21,534 | ₩21,668 | ₩21,440 | ₩21,494 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩21,548 | ₩21,735 | ₩21,494 | ₩21,628 | +0.37% | 2.1만 |
|---|
| 2026.03.09 | ₩22,017 | ₩22,057 | ₩21,534 | ₩21,655 | -1.64% | 2만 |
|---|
| 2026.03.06 | ₩22,231 | ₩22,271 | ₩21,950 | ₩22,043 | -0.84% | 1.9만 |
|---|
| 2026.03.05 | ₩22,807 | ₩22,807 | ₩22,405 | ₩22,432 | -1.65% | 1.3만 |
|---|
| 2026.03.04 | ₩22,620 | ₩22,794 | ₩22,579 | ₩22,767 | +0.65% | 8.2천 |
|---|
| 2026.03.03 | ₩22,579 | ₩22,780 | ₩22,271 | ₩22,526 | -0.24% | 1.9만 |
|---|
| 2026.03.02 | ₩22,378 | ₩22,888 | ₩22,285 | ₩22,740 | +1.62% | 1.6만 |
|---|
| 2026.02.27 | ₩22,553 | ₩22,553 | ₩22,017 | ₩22,043 | -2.26% | 2.9만 |
|---|
| 2026.02.26 | ₩22,204 | ₩22,740 | ₩22,124 | ₩22,566 | +1.63% | 9천 |
|---|
| 2026.02.25 | ₩22,459 | ₩22,459 | ₩21,950 | ₩22,311 | -0.66% | 5.1만 |
|---|
| 2026.02.24 | ₩22,204 | ₩22,405 | ₩22,030 | ₩22,285 | +0.36% | 1.5만 |
|---|
| 2026.02.23 | ₩22,981 | ₩23,062 | ₩22,097 | ₩22,177 | -3.50% | 8.9만 |
|---|
| 2026.02.20 | ₩22,539 | ₩23,156 | ₩22,539 | ₩22,941 | +1.78% | 1.2만 |
|---|
| 2026.02.19 | ₩22,512 | ₩22,700 | ₩22,405 | ₩22,593 | +0.36% | 1.3만 |
|---|
| 2026.02.18 | ₩23,249 | ₩23,263 | ₩22,526 | ₩22,539 | -3.05% | 1.3만 |
|---|
| 2026.02.17 | ₩22,620 | ₩22,928 | ₩22,419 | ₩22,673 | +0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩22,579 | ₩22,579 | ₩22,405 | ₩22,486 | -0.42% | 1.3만 |
|---|
| 2026.02.12 | ₩22,606 | ₩22,874 | ₩22,419 | ₩22,593 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩22,955 | ₩22,955 | ₩22,526 | ₩22,593 | -1.58% | 1.4만 |
|---|
| 2026.02.10 | ₩22,780 | ₩22,861 | ₩22,579 | ₩22,660 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩23,115 | ₩23,115 | ₩22,713 | ₩22,727 | -1.68% | 2만 |
|---|
| 2026.02.06 | ₩22,874 | ₩23,705 | ₩22,767 | ₩22,941 | +0.29% | 2.4만 |
|---|
| 2026.02.05 | ₩23,330 | ₩23,370 | ₩22,486 | ₩22,861 | -2.01% | 1.3만 |
|---|
| 2026.02.04 | ₩22,941 | ₩23,491 | ₩22,941 | ₩23,196 | +1.11% | 2.1만 |
|---|
| 2026.02.03 | ₩23,008 | ₩23,638 | ₩22,633 | ₩22,861 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,450 | ₩23,022 | ₩23,022 | -1.09% | 1.5만 |
|---|
| 2026.01.30 | ₩22,861 | ₩23,303 | ₩22,713 | ₩22,955 | +0.41% | 1.5만 |
|---|
| 2026.01.29 | ₩22,646 | ₩22,928 | ₩22,579 | ₩22,928 | +1.24% | 9.4천 |
|---|
| 2026.01.28 | ₩22,754 | ₩22,754 | ₩22,526 | ₩22,553 | -0.88% | 1.2만 |
|---|
| 2026.01.27 | ₩22,713 | ₩22,981 | ₩22,526 | ₩22,847 | +0.59% | 1.3만 |
|---|
| 2026.01.26 | ₩23,129 | ₩23,129 | ₩22,593 | ₩22,620 | -2.20% | 1.1만 |
|---|
| 2026.01.23 | ₩22,700 | ₩23,223 | ₩22,700 | ₩22,955 | +1.12% | 9천 |
|---|
| 2026.01.22 | ₩22,780 | ₩23,062 | ₩22,553 | ₩22,901 | +0.53% | 8.5천 |
|---|
| 2026.01.21 | ₩22,512 | ₩22,981 | ₩22,512 | ₩22,981 | +2.08% | 1.4만 |
|---|
| 2026.01.20 | ₩22,352 | ₩22,888 | ₩22,311 | ₩22,486 | +0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩22,794 | ₩22,847 | ₩22,633 | ₩22,687 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩23,022 | ₩23,062 | ₩22,673 | ₩22,754 | -1.16% | 1만 |
|---|
| 2026.01.14 | ₩22,673 | ₩23,236 | ₩22,445 | ₩22,754 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩22,767 | ₩23,102 | ₩22,459 | ₩22,847 | +0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩22,392 | ₩22,821 | ₩22,392 | ₩22,767 | +1.68% | 8.7천 |
|---|
| 2026.01.09 | ₩22,687 | ₩22,727 | ₩22,352 | ₩22,566 | -0.53% | 1.3만 |
|---|
| 2026.01.08 | ₩22,419 | ₩23,008 | ₩22,419 | ₩22,754 | +1.49% | 1.8만 |
|---|
| 2026.01.07 | ₩22,633 | ₩22,713 | ₩22,338 | ₩22,459 | -0.77% | 2만 |
|---|
| 2026.01.06 | ₩22,486 | ₩22,780 | ₩22,271 | ₩22,620 | +0.60% | 1.3만 |
|---|
| 2026.01.05 | ₩22,553 | ₩22,968 | ₩22,526 | ₩22,727 | +0.77% | 2.8만 |
|---|
| 2026.01.02 | ₩22,740 | ₩22,767 | ₩22,271 | ₩22,405 | -1.47% | 1.5만 |
|---|
| 2025.12.31 | ₩22,780 | ₩22,968 | ₩22,553 | ₩22,700 | -0.35% | 6.1천 |
|---|
| 2025.12.30 | ₩23,022 | ₩23,115 | ₩22,459 | ₩22,767 | -1.11% | 2.7만 |
|---|
| 2025.12.29 | ₩23,263 | ₩23,973 | ₩22,874 | ₩23,115 | -0.63% | 3만 |
|---|
| 2025.12.26 | ₩23,075 | ₩23,692 | ₩22,847 | ₩23,249 | +0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩23,129 | ₩23,491 | ₩22,847 | ₩23,089 | -0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩22,633 | ₩23,129 | ₩22,633 | ₩23,035 | +1.78% | 1.5만 |
|---|
| 2025.12.22 | ₩22,579 | ₩22,754 | ₩22,539 | ₩22,740 | +0.71% | 1.5만 |
|---|
| 2025.12.19 | ₩22,566 | ₩22,888 | ₩22,472 | ₩22,660 | +0.42% | 4.9만 |
|---|
| 2025.12.18 | ₩22,727 | ₩23,357 | ₩22,539 | ₩22,579 | -0.65% | 2.7만 |
|---|
| 2025.12.17 | ₩22,539 | ₩23,397 | ₩22,378 | ₩22,620 | +0.36% | 3.3만 |
|---|
| 2025.12.16 | ₩22,486 | ₩22,834 | ₩22,137 | ₩22,526 | +0.18% | 2.9만 |
|---|
| 2025.12.15 | ₩23,424 | ₩23,424 | ₩22,754 | ₩22,754 | -2.86% | 2.1만 |
|---|
| 2025.12.12 | ₩23,437 | ₩23,531 | ₩22,700 | ₩22,968 | -2.00% | 3.7만 |
|---|
| 2025.12.11 | ₩22,579 | ₩23,276 | ₩22,218 | ₩23,209 | +2.79% | 5.7만 |
|---|
| 2025.12.10 | ₩22,606 | ₩22,861 | ₩22,177 | ₩22,392 | -0.95% | 5만 |
|---|
| 2025.12.09 | ₩21,829 | ₩22,968 | ₩21,829 | ₩22,553 | +3.31% | 4.5만 |
|---|
| 2025.12.08 | ₩22,110 | ₩22,405 | ₩21,507 | ₩21,601 | -2.30% | 2.7만 |
|---|
| 2025.12.05 | ₩21,762 | ₩22,124 | ₩21,655 | ₩22,057 | +1.35% | 3.5만 |
|---|
| 2025.12.04 | ₩22,392 | ₩22,392 | ₩21,735 | ₩21,990 | -1.80% | 5.4만 |
|---|
| 2025.12.03 | ₩21,440 | ₩22,271 | ₩21,293 | ₩22,271 | +3.88% | 20.3만 |
|---|
| 2025.12.02 | ₩21,440 | ₩21,655 | ₩21,105 | ₩21,199 | -1.13% | 1.9만 |
|---|
| 2025.12.01 | ₩21,199 | ₩21,869 | ₩21,146 | ₩21,280 | +0.38% | 3만 |
|---|
| 2025.11.28 | ₩21,105 | ₩21,440 | ₩20,730 | ₩21,239 | +0.63% | 2.4만 |
|---|
| 2025.11.26 | ₩21,293 | ₩21,440 | ₩20,569 | ₩21,132 | -0.76% | 2만 |
|---|
| 2025.11.25 | ₩20,409 | ₩21,414 | ₩20,395 | ₩20,730 | +1.58% | 3.8만 |
|---|
| 2025.11.24 | ₩19,403 | ₩20,650 | ₩19,403 | ₩20,100 | +3.59% | 2.8만 |
|---|
| 2025.11.21 | ₩18,948 | ₩19,658 | ₩18,948 | ₩19,377 | +2.26% | 4만 |
|---|
| 2025.11.20 | ₩19,403 | ₩20,033 | ₩18,894 | ₩18,988 | -2.14% | 3.1만 |
|---|
| 2025.11.19 | ₩19,256 | ₩19,712 | ₩18,546 | ₩19,028 | -1.18% | 3만 |
|---|
| 2025.11.18 | ₩19,497 | ₩19,738 | ₩19,189 | ₩19,430 | -0.34% | 3.4만 |
|---|
| 2025.11.17 | ₩19,403 | ₩19,779 | ₩19,001 | ₩19,417 | +0.07% | 6.3만 |
|---|
| 2025.11.14 | ₩19,872 | ₩19,899 | ₩19,537 | ₩19,564 | -1.55% | 5.2만 |
|---|
| 2025.11.13 | ₩20,409 | ₩20,744 | ₩19,792 | ₩19,939 | -2.30% | 1.6만 |
|---|
| 2025.11.12 | ₩20,234 | ₩20,569 | ₩20,087 | ₩20,221 | -0.07% | 1.3만 |
|---|
| 2025.11.11 | ₩20,167 | ₩21,172 | ₩20,047 | ₩20,395 | +1.13% | 6.8천 |
|---|
| 2025.11.10 | ₩20,100 | ₩20,569 | ₩19,872 | ₩20,355 | +1.27% | 1.6만 |
|---|
| 2025.11.07 | ₩19,805 | ₩20,368 | ₩19,591 | ₩19,926 | +0.61% | 1만 |
|---|
| 2025.11.06 | ₩20,288 | ₩20,583 | ₩18,934 | ₩19,765 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩19,899 | ₩20,784 | ₩19,899 | ₩20,770 | +4.38% | 3.2만 |
|---|
| 2025.11.04 | ₩20,382 | ₩20,529 | ₩20,047 | ₩20,047 | -1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,266 | ₩22,030 | ₩20,677 | ₩20,770 | -2.33% | 2.2만 |
|---|
| 2025.10.31 | ₩19,765 | ₩21,708 | ₩19,712 | ₩21,440 | +8.47% | 4.7만 |
|---|
| 2025.10.30 | ₩19,966 | ₩20,435 | ₩19,765 | ₩19,765 | -1.01% | 1만 |
|---|
| 2025.10.29 | ₩20,837 | ₩21,280 | ₩19,846 | ₩19,846 | -4.76% | 2만 |
|---|
| 2025.10.28 | ₩21,052 | ₩21,507 | ₩20,770 | ₩20,931 | -0.57% | 1.1만 |
|---|
| 2025.10.27 | ₩21,548 | ₩21,856 | ₩21,105 | ₩21,253 | -1.37% | 9천 |
|---|
| 2025.10.24 | ₩21,266 | ₩21,534 | ₩21,266 | ₩21,507 | +1.13% | 5.8천 |
|---|
| 2025.10.23 | ₩21,856 | ₩22,110 | ₩21,105 | ₩21,105 | -3.43% | 7.9천 |
|---|
| 2025.10.22 | ₩21,052 | ₩21,976 | ₩21,052 | ₩21,976 | +4.39% | 1.2만 |
|---|
| 2025.10.21 | ₩21,280 | ₩22,084 | ₩21,280 | ₩21,400 | +0.57% | 7.5천 |
|---|
| 2025.10.20 | ₩21,655 | ₩22,794 | ₩21,280 | ₩21,494 | -0.74% | 1.3만 |
|---|
| 2025.10.17 | ₩21,105 | ₩22,191 | ₩21,105 | ₩21,615 | +2.41% | 1.6만 |
|---|
| 2025.10.16 | ₩21,950 | ₩22,177 | ₩21,226 | ₩21,226 | -3.30% | 1.6만 |
|---|
| 2025.10.15 | ₩22,472 | ₩22,794 | ₩21,869 | ₩22,097 | -1.67% | 1.5만 |
|---|
| 2025.10.14 | ₩22,285 | ₩22,727 | ₩21,950 | ₩21,976 | -1.38% | 2.1만 |
|---|
| 2025.10.13 | ₩22,298 | ₩22,593 | ₩21,950 | ₩22,566 | +1.20% | 2.2만 |
|---|
| 2025.10.10 | ₩22,874 | ₩23,048 | ₩22,057 | ₩22,057 | -3.57% | 2.1만 |
|---|