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 | ₩20,518 | ₩20,518 | ₩19,660 | ₩19,888 | -3.07% | 1.1만 |
| 2026.10.08 | ₩20,612 | ₩20,612 | ₩19,177 | ₩20,344 | -1.30% | 5.8만 |
| 2026.10.07 | ₩20,800 | ₩21,202 | ₩20,492 | ₩20,787 | -0.06% | 3.9만 |
| 2026.10.06 | ₩21,149 | ₩21,149 | ₩20,854 | ₩20,974 | -0.82% | 5.1천 |
| 2026.10.05 | ₩21,350 | ₩21,430 | ₩21,001 | ₩21,041 | -1.44% | 9.6천 |
| 2026.10.02 | ₩21,336 | ₩21,457 | ₩20,854 | ₩21,068 | -1.26% | 1.5만 |
| 2026.10.01 | ₩21,269 | ₩21,551 | ₩20,733 | ₩21,162 | -0.50% | 1.4만 |
| 2026.09.30 | ₩21,685 | ₩21,725 | ₩21,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,390 |
| -1.36% |
| 1.1만 |
| 2026.09.29 | ₩21,551 | ₩21,953 | ₩21,390 | ₩21,591 | +0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩21,685 | ₩21,806 | ₩21,350 | ₩21,685 | 0.00% | 8천 |
|---|
| 2026.09.25 | ₩21,564 | ₩21,739 | ₩21,336 | ₩21,578 | +0.06% | 7.3천 |
|---|
| 2026.09.24 | ₩21,967 | ₩21,967 | ₩21,350 | ₩21,538 | -1.95% | 1.4만 |
|---|
| 2026.09.23 | ₩21,725 | ₩21,926 | ₩21,001 | ₩21,739 | +0.06% | 1.8만 |
|---|
| 2026.09.22 | ₩21,524 | ₩21,792 | ₩21,256 | ₩21,792 | +1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩21,631 | ₩21,873 | ₩21,028 | ₩21,430 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩21,082 | ₩21,766 | ₩20,720 | ₩21,524 | +2.10% | 3.6만 |
|---|
| 2026.09.17 | ₩21,578 | ₩21,578 | ₩21,068 | ₩21,216 | -1.68% | 6.6천 |
|---|
| 2026.09.16 | ₩21,631 | ₩21,779 | ₩21,135 | ₩21,350 | -1.30% | 1.2만 |
|---|
| 2026.09.15 | ₩21,551 | ₩21,967 | ₩21,377 | ₩21,792 | +1.12% | 2만 |
|---|
| 2026.09.14 | ₩21,833 | ₩21,859 | ₩21,336 | ₩21,752 | -0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩21,243 | ₩22,061 | ₩21,243 | ₩21,846 | +2.84% | 9.9천 |
|---|
| 2026.09.10 | ₩21,363 | ₩21,833 | ₩21,135 | ₩21,564 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩21,806 | ₩21,819 | ₩21,363 | ₩21,524 | -1.29% | 1.2만 |
|---|
| 2026.09.08 | ₩21,296 | ₩21,819 | ₩21,283 | ₩21,819 | +2.46% | 1.2만 |
|---|
| 2026.09.04 | ₩21,846 | ₩22,128 | ₩20,988 | ₩21,497 | -1.60% | 9.3천 |
|---|
| 2026.09.03 | ₩22,128 | ₩22,584 | ₩21,001 | ₩22,047 | -0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩21,699 | ₩22,302 | ₩21,699 | ₩21,967 | +1.24% | 2.3만 |
|---|
| 2026.09.01 | ₩20,720 | ₩22,074 | ₩20,720 | ₩21,605 | +4.27% | 1.5만 |
|---|
| 2026.08.31 | ₩21,243 | ₩21,766 | ₩21,122 | ₩21,243 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩21,068 | ₩21,819 | ₩20,666 | ₩21,135 | +0.32% | 1.3만 |
|---|
| 2026.08.27 | ₩21,457 | ₩21,484 | ₩21,122 | ₩21,243 | -1.00% | 1만 |
|---|
| 2026.08.26 | ₩21,618 | ₩21,940 | ₩21,350 | ₩21,444 | -0.81% | 1.9만 |
|---|
| 2026.08.25 | ₩20,773 | ₩21,766 | ₩20,773 | ₩21,538 | +3.68% | 9.6천 |
|---|
| 2026.08.24 | ₩21,471 | ₩21,564 | ₩20,813 | ₩21,135 | -1.56% | 1.9만 |
|---|
| 2026.08.21 | ₩21,041 | ₩21,336 | ₩20,545 | ₩21,001 | -0.19% | 2.2만 |
|---|
| 2026.08.20 | ₩21,497 | ₩21,672 | ₩20,894 | ₩20,894 | -2.81% | 7.9천 |
|---|
| 2026.08.19 | ₩21,524 | ₩21,833 | ₩21,256 | ₩21,310 | -1.00% | 3.5만 |
|---|
| 2026.08.18 | ₩21,631 | ₩21,725 | ₩21,444 | ₩21,605 | -0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩20,478 | ₩21,430 | ₩20,183 | ₩21,430 | +4.65% | 4.3만 |
|---|
| 2026.08.14 | ₩21,041 | ₩21,041 | ₩20,317 | ₩20,492 | -2.61% | 2만 |
|---|
| 2026.08.13 | ₩21,524 | ₩22,168 | ₩20,907 | ₩20,907 | -2.87% | 3만 |
|---|
| 2026.08.12 | ₩21,846 | ₩21,940 | ₩21,363 | ₩21,390 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩21,792 | ₩22,356 | ₩21,457 | ₩21,524 | -1.23% | 2.4만 |
|---|
| 2026.08.10 | ₩22,731 | ₩22,731 | ₩21,484 | ₩21,591 | -5.01% | 2만 |
|---|
| 2026.08.07 | ₩22,610 | ₩23,442 | ₩22,289 | ₩23,227 | +2.73% | 3만 |
|---|
| 2026.08.06 | ₩24,407 | ₩24,407 | ₩22,664 | ₩22,664 | -7.14% | 1.8만 |
|---|
| 2026.08.05 | ₩23,737 | ₩23,750 | ₩23,080 | ₩23,160 | -2.43% | 2.5만 |
|---|
| 2026.08.04 | ₩24,139 | ₩24,300 | ₩23,750 | ₩23,750 | -1.61% | 2.1만 |
|---|
| 2026.08.03 | ₩23,750 | ₩24,407 | ₩23,737 | ₩24,247 | +2.09% | 1.8만 |
|---|
| 2026.07.31 | ₩23,737 | ₩23,884 | ₩23,254 | ₩23,254 | -2.03% | 2.5만 |
|---|
| 2026.07.30 | ₩23,938 | ₩24,153 | ₩23,697 | ₩23,978 | +0.17% | 1.5만 |
|---|
| 2026.07.29 | ₩23,388 | ₩23,992 | ₩22,919 | ₩23,884 | +2.12% | 2.1만 |
|---|
| 2026.07.28 | ₩23,388 | ₩24,019 | ₩22,892 | ₩23,147 | -1.03% | 2.6만 |
|---|
| 2026.07.27 | ₩22,342 | ₩23,361 | ₩22,342 | ₩23,174 | +3.72% | 7.9천 |
|---|
| 2026.07.24 | ₩22,959 | ₩23,281 | ₩22,718 | ₩23,026 | +0.29% | 2.1만 |
|---|
| 2026.07.23 | ₩22,034 | ₩22,973 | ₩22,034 | ₩22,879 | +3.83% | 2.9만 |
|---|
| 2026.07.22 | ₩22,235 | ₩22,543 | ₩22,235 | ₩22,423 | +0.84% | 7.3천 |
|---|
| 2026.07.21 | ₩22,208 | ₩22,490 | ₩22,208 | ₩22,302 | +0.42% | 1만 |
|---|
| 2026.07.20 | ₩22,838 | ₩22,986 | ₩22,141 | ₩22,248 | -2.58% | 1.4만 |
|---|
| 2026.07.17 | ₩22,771 | ₩22,798 | ₩22,315 | ₩22,584 | -0.82% | 1.3만 |
|---|
| 2026.07.16 | ₩22,262 | ₩23,147 | ₩22,262 | ₩23,080 | +3.67% | 1.3만 |
|---|
| 2026.07.15 | ₩21,859 | ₩22,248 | ₩21,833 | ₩22,222 | +1.66% | 6.2천 |
|---|
| 2026.07.14 | ₩21,658 | ₩22,061 | ₩21,658 | ₩21,873 | +0.99% | 7.9천 |
|---|
| 2026.07.13 | ₩21,618 | ₩22,195 | ₩21,618 | ₩21,846 | +1.05% | 1.4만 |
|---|
| 2026.07.10 | ₩21,859 | ₩21,994 | ₩21,699 | ₩21,900 | +0.18% | 7.6천 |
|---|
| 2026.07.09 | ₩22,745 | ₩23,147 | ₩21,833 | ₩22,181 | -2.48% | 2.5만 |
|---|
| 2026.07.08 | ₩22,852 | ₩23,308 | ₩22,557 | ₩22,946 | +0.41% | 1.9만 |
|---|
| 2026.07.07 | ₩23,268 | ₩23,268 | ₩22,838 | ₩22,999 | -1.15% | 1.3만 |
|---|
| 2026.07.06 | ₩23,241 | ₩24,032 | ₩22,745 | ₩23,402 | +0.69% | 2.1만 |
|---|
| 2026.07.02 | ₩23,308 | ₩23,683 | ₩23,308 | ₩23,469 | +0.69% | 5.8천 |
|---|
| 2026.07.01 | ₩23,724 | ₩24,005 | ₩23,603 | ₩23,724 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩24,019 | ₩24,273 | ₩23,066 | ₩23,844 | -0.73% | 1.4만 |
|---|
| 2026.06.29 | ₩26,352 | ₩26,352 | ₩24,072 | ₩24,314 | -7.74% | 3.6만 |
|---|
| 2026.06.26 | ₩23,791 | ₩26,714 | ₩23,563 | ₩26,714 | +12.29% | 12.8만 |
|---|
| 2026.06.25 | ₩24,139 | ₩24,139 | ₩23,737 | ₩23,925 | -0.89% | 6.9천 |
|---|
| 2026.06.24 | ₩24,850 | ₩25,051 | ₩23,764 | ₩23,777 | -4.32% | 2.5만 |
|---|
| 2026.06.23 | ₩24,716 | ₩24,729 | ₩24,475 | ₩24,676 | -0.16% | 1.6만 |
|---|
| 2026.06.22 | ₩24,810 | ₩24,810 | ₩24,220 | ₩24,568 | -0.97% | 1.7만 |
|---|
| 2026.06.18 | ₩24,072 | ₩24,729 | ₩23,241 | ₩24,729 | +2.73% | 4만 |
|---|
| 2026.06.17 | ₩23,804 | ₩24,139 | ₩23,804 | ₩23,871 | +0.28% | 8.4천 |
|---|
| 2026.06.16 | ₩23,697 | ₩24,515 | ₩23,697 | ₩23,911 | +0.91% | 8.1천 |
|---|
| 2026.06.15 | ₩24,260 | ₩24,662 | ₩23,093 | ₩23,871 | -1.60% | 1.5만 |
|---|
| 2026.06.12 | ₩23,952 | ₩24,635 | ₩23,952 | ₩24,515 | +2.35% | 2만 |
|---|
| 2026.06.11 | ₩22,973 | ₩24,005 | ₩22,973 | ₩23,952 | +4.26% | 9.8천 |
|---|
| 2026.06.10 | ₩24,126 | ₩24,126 | ₩23,630 | ₩23,777 | -1.45% | 2만 |
|---|
| 2026.06.09 | ₩23,415 | ₩24,072 | ₩23,415 | ₩23,844 | +1.83% | 9.3천 |
|---|
| 2026.06.08 | ₩23,053 | ₩23,268 | ₩23,013 | ₩23,133 | +0.35% | 8.5천 |
|---|
| 2026.06.05 | ₩23,187 | ₩23,294 | ₩22,476 | ₩22,905 | -1.21% | 5.3천 |
|---|
| 2026.06.04 | ₩22,677 | ₩24,045 | ₩22,677 | ₩23,268 | +2.60% | 1.2만 |
|---|
| 2026.06.03 | ₩22,061 | ₩22,543 | ₩22,061 | ₩22,396 | +1.52% | 1.4만 |
|---|
| 2026.06.02 | ₩22,181 | ₩22,235 | ₩21,886 | ₩22,061 | -0.54% | 2.2만 |
|---|
| 2026.06.01 | ₩23,147 | ₩23,147 | ₩22,168 | ₩22,181 | -4.17% | 2.7만 |
|---|
| 2026.05.29 | ₩23,308 | ₩23,308 | ₩22,704 | ₩22,704 | -2.59% | 5.9천 |
|---|
| 2026.05.28 | ₩22,798 | ₩23,308 | ₩22,382 | ₩23,254 | +2.00% | 6.4천 |
|---|
| 2026.05.27 | ₩23,080 | ₩23,080 | ₩22,798 | ₩22,812 | -1.16% | 3.9천 |
|---|
| 2026.05.26 | ₩23,040 | ₩23,107 | ₩22,651 | ₩22,932 | -0.47% | 1.6만 |
|---|
| 2026.05.22 | ₩22,999 | ₩23,938 | ₩22,838 | ₩23,201 | +0.87% | 1.4만 |
|---|
| 2026.05.21 | ₩22,570 | ₩22,879 | ₩22,476 | ₩22,825 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩22,973 | ₩23,174 | ₩22,798 | ₩22,798 | -0.76% | 2만 |
|---|
| 2026.05.19 | ₩20,129 | ₩24,407 | ₩20,129 | ₩22,973 | +14.12% | 6만 |
|---|
| 2026.05.18 | ₩20,304 | ₩20,411 | ₩20,076 | ₩20,076 | -1.12% | 8.2천 |
|---|
| 2026.05.15 | ₩20,116 | ₩20,304 | ₩20,049 | ₩20,049 | -0.33% | 1.1만 |
|---|
| 2026.05.14 | ₩20,223 | ₩20,451 | ₩20,223 | ₩20,331 | +0.53% | 5.9천 |
|---|
| 2026.05.13 | ₩20,183 | ₩20,438 | ₩20,183 | ₩20,331 | +0.73% | 1.1만 |
|---|
| 2026.05.12 | ₩20,411 | ₩20,492 | ₩20,304 | ₩20,304 | -0.53% | 8.8천 |
|---|
| 2026.05.11 | ₩20,854 | ₩20,867 | ₩20,465 | ₩20,585 | -1.29% | 6.6천 |
|---|
| 2026.05.08 | ₩21,149 | ₩21,216 | ₩20,961 | ₩21,001 | -0.70% | 4.7천 |
|---|
| 2026.05.07 | ₩21,041 | ₩21,310 | ₩20,934 | ₩21,162 | +0.57% | 9.8천 |
|---|
| 2026.05.06 | ₩20,787 | ₩21,256 | ₩20,760 | ₩21,001 | +1.03% | 1.5만 |
|---|
| 2026.05.05 | ₩20,197 | ₩20,948 | ₩20,197 | ₩20,880 | +3.39% | 1.8만 |
|---|
| 2026.05.04 | ₩20,585 | ₩20,585 | ₩20,223 | ₩20,264 | -1.56% | 1.5만 |
|---|
| 2026.05.01 | ₩20,679 | ₩20,867 | ₩20,679 | ₩20,733 | +0.26% | 9.2천 |
|---|
| 2026.04.30 | ₩20,304 | ₩21,444 | ₩20,304 | ₩20,813 | +2.51% | 3.6만 |
|---|
| 2026.04.29 | ₩20,934 | ₩21,041 | ₩20,371 | ₩20,411 | -2.50% | 1만 |
|---|
| 2026.04.28 | ₩21,041 | ₩21,162 | ₩20,800 | ₩21,055 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩20,720 | ₩21,001 | ₩20,626 | ₩20,720 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩20,787 | ₩20,921 | ₩20,585 | ₩20,840 | +0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩20,679 | ₩20,880 | ₩20,559 | ₩20,639 | -0.19% | 5.1천 |
|---|
| 2026.04.22 | ₩20,773 | ₩21,108 | ₩20,451 | ₩20,787 | +0.06% | 2만 |
|---|
| 2026.04.21 | ₩21,551 | ₩21,618 | ₩20,626 | ₩20,626 | -4.29% | 9.2천 |
|---|
| 2026.04.20 | ₩21,766 | ₩21,766 | ₩21,484 | ₩21,578 | -0.86% | 2만 |
|---|
| 2026.04.17 | ₩21,658 | ₩22,101 | ₩21,511 | ₩21,967 | +1.42% | 1.8만 |
|---|
| 2026.04.16 | ₩21,645 | ₩21,645 | ₩21,350 | ₩21,471 | -0.81% | 9.9천 |
|---|
| 2026.04.15 | ₩21,511 | ₩21,833 | ₩21,511 | ₩21,712 | +0.94% | 8천 |
|---|
| 2026.04.14 | ₩21,323 | ₩21,685 | ₩21,323 | ₩21,591 | +1.26% | 2만 |
|---|
| 2026.04.13 | ₩21,175 | ₩21,900 | ₩21,028 | ₩21,471 | +1.39% | 2.5만 |
|---|
| 2026.04.10 | ₩21,538 | ₩21,618 | ₩21,323 | ₩21,323 | -1.00% | 7.4천 |
|---|
| 2026.04.09 | ₩21,444 | ₩22,034 | ₩21,444 | ₩21,833 | +1.81% | 6.8천 |
|---|
| 2026.04.08 | ₩21,953 | ₩22,329 | ₩21,672 | ₩21,833 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩21,390 | ₩22,087 | ₩21,162 | ₩21,417 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩21,350 | ₩21,578 | ₩21,350 | ₩21,471 | +0.57% | 5.9천 |
|---|
| 2026.04.02 | ₩21,323 | ₩21,792 | ₩21,296 | ₩21,471 | +0.69% | 1.6만 |
|---|
| 2026.04.01 | ₩20,652 | ₩21,699 | ₩20,518 | ₩21,591 | +4.55% | 4.3만 |
|---|
| 2026.03.31 | ₩20,652 | ₩21,001 | ₩20,411 | ₩20,639 | -0.06% | 5.4만 |
|---|
| 2026.03.30 | ₩20,612 | ₩20,652 | ₩20,438 | ₩20,438 | -0.85% | 9.4천 |
|---|
| 2026.03.27 | ₩20,679 | ₩20,787 | ₩20,438 | ₩20,465 | -1.04% | 2.6만 |
|---|
| 2026.03.26 | ₩20,720 | ₩21,055 | ₩20,720 | ₩20,800 | +0.39% | 7.8천 |
|---|
| 2026.03.25 | ₩21,766 | ₩21,766 | ₩20,760 | ₩20,773 | -4.56% | 8.1천 |
|---|
| 2026.03.24 | ₩21,055 | ₩21,390 | ₩20,907 | ₩21,001 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩20,948 | ₩21,444 | ₩20,948 | ₩21,229 | +1.34% | 8.6천 |
|---|
| 2026.03.20 | ₩20,921 | ₩21,511 | ₩20,599 | ₩20,733 | -0.90% | 5.3만 |
|---|
| 2026.03.19 | ₩20,652 | ₩21,564 | ₩20,639 | ₩20,840 | +0.91% | 1.3만 |
|---|
| 2026.03.18 | ₩21,269 | ₩21,605 | ₩20,693 | ₩20,706 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩21,269 | ₩21,471 | ₩21,269 | ₩21,310 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,390 | ₩22,248 | ₩21,350 | ₩21,484 | +0.44% | 1.7만 |
|---|
| 2026.03.13 | ₩21,377 | ₩21,497 | ₩21,135 | ₩21,336 | -0.19% | 1.6만 |
|---|
| 2026.03.12 | ₩21,457 | ₩21,551 | ₩21,390 | ₩21,403 | -0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩21,551 | ₩21,685 | ₩21,457 | ₩21,511 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩21,564 | ₩21,752 | ₩21,511 | ₩21,645 | +0.37% | 2.1만 |
|---|
| 2026.03.09 | ₩22,034 | ₩22,074 | ₩21,551 | ₩21,672 | -1.64% | 2만 |
|---|
| 2026.03.06 | ₩22,248 | ₩22,289 | ₩21,967 | ₩22,061 | -0.84% | 1.9만 |
|---|
| 2026.03.05 | ₩22,825 | ₩22,825 | ₩22,423 | ₩22,450 | -1.65% | 1.3만 |
|---|
| 2026.03.04 | ₩22,637 | ₩22,812 | ₩22,597 | ₩22,785 | +0.65% | 8.2천 |
|---|
| 2026.03.03 | ₩22,597 | ₩22,798 | ₩22,289 | ₩22,543 | -0.24% | 1.9만 |
|---|
| 2026.03.02 | ₩22,396 | ₩22,905 | ₩22,302 | ₩22,758 | +1.62% | 1.6만 |
|---|
| 2026.02.27 | ₩22,570 | ₩22,570 | ₩22,034 | ₩22,061 | -2.26% | 2.9만 |
|---|
| 2026.02.26 | ₩22,222 | ₩22,758 | ₩22,141 | ₩22,584 | +1.63% | 9천 |
|---|
| 2026.02.25 | ₩22,476 | ₩22,476 | ₩21,967 | ₩22,329 | -0.66% | 5.1만 |
|---|
| 2026.02.24 | ₩22,222 | ₩22,423 | ₩22,047 | ₩22,302 | +0.36% | 1.5만 |
|---|
| 2026.02.23 | ₩22,999 | ₩23,080 | ₩22,114 | ₩22,195 | -3.50% | 8.9만 |
|---|
| 2026.02.20 | ₩22,557 | ₩23,174 | ₩22,557 | ₩22,959 | +1.78% | 1.2만 |
|---|
| 2026.02.19 | ₩22,530 | ₩22,718 | ₩22,423 | ₩22,610 | +0.36% | 1.3만 |
|---|
| 2026.02.18 | ₩23,268 | ₩23,281 | ₩22,543 | ₩22,557 | -3.05% | 1.3만 |
|---|
| 2026.02.17 | ₩22,637 | ₩22,946 | ₩22,436 | ₩22,691 | +0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩22,597 | ₩22,597 | ₩22,423 | ₩22,503 | -0.42% | 1.3만 |
|---|
| 2026.02.12 | ₩22,624 | ₩22,892 | ₩22,436 | ₩22,610 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩22,973 | ₩22,973 | ₩22,543 | ₩22,610 | -1.58% | 1.4만 |
|---|
| 2026.02.10 | ₩22,798 | ₩22,879 | ₩22,597 | ₩22,677 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩23,133 | ₩23,133 | ₩22,731 | ₩22,745 | -1.68% | 2만 |
|---|
| 2026.02.06 | ₩22,892 | ₩23,724 | ₩22,785 | ₩22,959 | +0.29% | 2.4만 |
|---|
| 2026.02.05 | ₩23,348 | ₩23,388 | ₩22,503 | ₩22,879 | -2.01% | 1.3만 |
|---|
| 2026.02.04 | ₩22,959 | ₩23,509 | ₩22,959 | ₩23,214 | +1.11% | 2.1만 |
|---|
| 2026.02.03 | ₩23,026 | ₩23,656 | ₩22,651 | ₩22,879 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩23,294 | ₩23,469 | ₩23,040 | ₩23,040 | -1.09% | 1.5만 |
|---|
| 2026.01.30 | ₩22,879 | ₩23,321 | ₩22,731 | ₩22,973 | +0.41% | 1.5만 |
|---|
| 2026.01.29 | ₩22,664 | ₩22,946 | ₩22,597 | ₩22,946 | +1.24% | 9.4천 |
|---|
| 2026.01.28 | ₩22,771 | ₩22,771 | ₩22,543 | ₩22,570 | -0.88% | 1.2만 |
|---|
| 2026.01.27 | ₩22,731 | ₩22,999 | ₩22,543 | ₩22,865 | +0.59% | 1.3만 |
|---|
| 2026.01.26 | ₩23,147 | ₩23,147 | ₩22,610 | ₩22,637 | -2.20% | 1.1만 |
|---|
| 2026.01.23 | ₩22,718 | ₩23,241 | ₩22,718 | ₩22,973 | +1.12% | 9천 |
|---|
| 2026.01.22 | ₩22,798 | ₩23,080 | ₩22,570 | ₩22,919 | +0.53% | 8.5천 |
|---|
| 2026.01.21 | ₩22,530 | ₩22,999 | ₩22,530 | ₩22,999 | +2.08% | 1.4만 |
|---|
| 2026.01.20 | ₩22,369 | ₩22,905 | ₩22,329 | ₩22,503 | +0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩22,812 | ₩22,865 | ₩22,651 | ₩22,704 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩23,040 | ₩23,080 | ₩22,691 | ₩22,771 | -1.16% | 1만 |
|---|
| 2026.01.14 | ₩22,691 | ₩23,254 | ₩22,463 | ₩22,771 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩22,785 | ₩23,120 | ₩22,476 | ₩22,865 | +0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩22,409 | ₩22,838 | ₩22,409 | ₩22,785 | +1.68% | 8.7천 |
|---|
| 2026.01.09 | ₩22,704 | ₩22,745 | ₩22,369 | ₩22,584 | -0.53% | 1.3만 |
|---|
| 2026.01.08 | ₩22,436 | ₩23,026 | ₩22,436 | ₩22,771 | +1.49% | 1.8만 |
|---|
| 2026.01.07 | ₩22,651 | ₩22,731 | ₩22,356 | ₩22,476 | -0.77% | 2만 |
|---|
| 2026.01.06 | ₩22,503 | ₩22,798 | ₩22,289 | ₩22,637 | +0.60% | 1.3만 |
|---|
| 2026.01.05 | ₩22,570 | ₩22,986 | ₩22,543 | ₩22,745 | +0.77% | 2.8만 |
|---|
| 2026.01.02 | ₩22,758 | ₩22,785 | ₩22,289 | ₩22,423 | -1.47% | 1.5만 |
|---|
| 2025.12.31 | ₩22,798 | ₩22,986 | ₩22,570 | ₩22,718 | -0.35% | 6.1천 |
|---|
| 2025.12.30 | ₩23,040 | ₩23,133 | ₩22,476 | ₩22,785 | -1.11% | 2.7만 |
|---|
| 2025.12.29 | ₩23,281 | ₩23,992 | ₩22,892 | ₩23,133 | -0.63% | 3만 |
|---|
| 2025.12.26 | ₩23,093 | ₩23,710 | ₩22,865 | ₩23,268 | +0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩23,147 | ₩23,509 | ₩22,865 | ₩23,107 | -0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩22,651 | ₩23,147 | ₩22,651 | ₩23,053 | +1.78% | 1.5만 |
|---|
| 2025.12.22 | ₩22,597 | ₩22,771 | ₩22,557 | ₩22,758 | +0.71% | 1.5만 |
|---|
| 2025.12.19 | ₩22,584 | ₩22,905 | ₩22,490 | ₩22,677 | +0.42% | 4.9만 |
|---|
| 2025.12.18 | ₩22,745 | ₩23,375 | ₩22,557 | ₩22,597 | -0.65% | 2.7만 |
|---|
| 2025.12.17 | ₩22,557 | ₩23,415 | ₩22,396 | ₩22,637 | +0.36% | 3.3만 |
|---|
| 2025.12.16 | ₩22,503 | ₩22,852 | ₩22,154 | ₩22,543 | +0.18% | 2.9만 |
|---|
| 2025.12.15 | ₩23,442 | ₩23,442 | ₩22,771 | ₩22,771 | -2.86% | 2.1만 |
|---|
| 2025.12.12 | ₩23,455 | ₩23,549 | ₩22,718 | ₩22,986 | -2.00% | 3.7만 |
|---|
| 2025.12.11 | ₩22,597 | ₩23,294 | ₩22,235 | ₩23,227 | +2.79% | 5.7만 |
|---|
| 2025.12.10 | ₩22,624 | ₩22,879 | ₩22,195 | ₩22,409 | -0.95% | 5만 |
|---|
| 2025.12.09 | ₩21,846 | ₩22,986 | ₩21,846 | ₩22,570 | +3.31% | 4.5만 |
|---|
| 2025.12.08 | ₩22,128 | ₩22,423 | ₩21,524 | ₩21,618 | -2.30% | 2.7만 |
|---|
| 2025.12.05 | ₩21,779 | ₩22,141 | ₩21,672 | ₩22,074 | +1.35% | 3.5만 |
|---|
| 2025.12.04 | ₩22,409 | ₩22,409 | ₩21,752 | ₩22,007 | -1.80% | 5.4만 |
|---|
| 2025.12.03 | ₩21,457 | ₩22,289 | ₩21,310 | ₩22,289 | +3.88% | 20.3만 |
|---|
| 2025.12.02 | ₩21,457 | ₩21,672 | ₩21,122 | ₩21,216 | -1.13% | 1.9만 |
|---|
| 2025.12.01 | ₩21,216 | ₩21,886 | ₩21,162 | ₩21,296 | +0.38% | 3만 |
|---|
| 2025.11.28 | ₩21,122 | ₩21,457 | ₩20,746 | ₩21,256 | +0.63% | 2.4만 |
|---|
| 2025.11.26 | ₩21,310 | ₩21,457 | ₩20,585 | ₩21,149 | -0.76% | 2만 |
|---|
| 2025.11.25 | ₩20,424 | ₩21,430 | ₩20,411 | ₩20,746 | +1.58% | 3.8만 |
|---|
| 2025.11.24 | ₩19,419 | ₩20,666 | ₩19,419 | ₩20,116 | +3.59% | 2.8만 |
|---|
| 2025.11.21 | ₩18,963 | ₩19,673 | ₩18,963 | ₩19,392 | +2.26% | 4만 |
|---|
| 2025.11.20 | ₩19,419 | ₩20,049 | ₩18,909 | ₩19,003 | -2.14% | 3.1만 |
|---|
| 2025.11.19 | ₩19,271 | ₩19,727 | ₩18,560 | ₩19,043 | -1.18% | 3만 |
|---|
| 2025.11.18 | ₩19,513 | ₩19,754 | ₩19,204 | ₩19,446 | -0.34% | 3.4만 |
|---|
| 2025.11.17 | ₩19,419 | ₩19,794 | ₩19,016 | ₩19,432 | +0.07% | 6.3만 |
|---|
| 2025.11.14 | ₩19,888 | ₩19,915 | ₩19,553 | ₩19,580 | -1.55% | 5.2만 |
|---|
| 2025.11.13 | ₩20,424 | ₩20,760 | ₩19,808 | ₩19,955 | -2.30% | 1.6만 |
|---|
| 2025.11.12 | ₩20,250 | ₩20,585 | ₩20,103 | ₩20,237 | -0.07% | 1.3만 |
|---|
| 2025.11.11 | ₩20,183 | ₩21,189 | ₩20,062 | ₩20,411 | +1.13% | 6.8천 |
|---|
| 2025.11.10 | ₩20,116 | ₩20,585 | ₩19,888 | ₩20,371 | +1.27% | 1.6만 |
|---|
| 2025.11.07 | ₩19,821 | ₩20,384 | ₩19,606 | ₩19,942 | +0.61% | 1만 |
|---|
| 2025.11.06 | ₩20,304 | ₩20,599 | ₩18,949 | ₩19,781 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩19,915 | ₩20,800 | ₩19,915 | ₩20,787 | +4.38% | 3.2만 |
|---|
| 2025.11.04 | ₩20,398 | ₩20,545 | ₩20,062 | ₩20,062 | -1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,283 | ₩22,047 | ₩20,693 | ₩20,787 | -2.33% | 2.2만 |
|---|
| 2025.10.31 | ₩19,781 | ₩21,725 | ₩19,727 | ₩21,457 | +8.47% | 4.7만 |
|---|
| 2025.10.30 | ₩19,982 | ₩20,451 | ₩19,781 | ₩19,781 | -1.01% | 1만 |
|---|
| 2025.10.29 | ₩20,854 | ₩21,296 | ₩19,861 | ₩19,861 | -4.76% | 2만 |
|---|
| 2025.10.28 | ₩21,068 | ₩21,524 | ₩20,787 | ₩20,948 | -0.57% | 1.1만 |
|---|
| 2025.10.27 | ₩21,564 | ₩21,873 | ₩21,122 | ₩21,269 | -1.37% | 9천 |
|---|
| 2025.10.24 | ₩21,283 | ₩21,551 | ₩21,283 | ₩21,524 | +1.13% | 5.8천 |
|---|
| 2025.10.23 | ₩21,873 | ₩22,128 | ₩21,122 | ₩21,122 | -3.43% | 7.9천 |
|---|
| 2025.10.22 | ₩21,068 | ₩21,994 | ₩21,068 | ₩21,994 | +4.39% | 1.2만 |
|---|
| 2025.10.21 | ₩21,296 | ₩22,101 | ₩21,296 | ₩21,417 | +0.57% | 7.5천 |
|---|
| 2025.10.20 | ₩21,672 | ₩22,812 | ₩21,296 | ₩21,511 | -0.74% | 1.3만 |
|---|
| 2025.10.17 | ₩21,122 | ₩22,208 | ₩21,122 | ₩21,631 | +2.41% | 1.6만 |
|---|
| 2025.10.16 | ₩21,967 | ₩22,195 | ₩21,243 | ₩21,243 | -3.30% | 1.6만 |
|---|
| 2025.10.15 | ₩22,490 | ₩22,812 | ₩21,886 | ₩22,114 | -1.67% | 1.5만 |
|---|
| 2025.10.14 | ₩22,302 | ₩22,745 | ₩21,967 | ₩21,994 | -1.38% | 2.1만 |
|---|
| 2025.10.13 | ₩22,315 | ₩22,610 | ₩21,967 | ₩22,584 | +1.20% | 2.2만 |
|---|
| 2025.10.10 | ₩22,892 | ₩23,066 | ₩22,074 | ₩22,074 | -3.57% | 2.1만 |
|---|