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 | ₩20,519 | ₩20,519 | ₩19,661 | ₩19,889 | -3.07% | 1.1만 |
| 2026.10.08 | ₩20,613 | ₩20,613 | ₩19,178 | ₩20,345 | -1.30% | 5.8만 |
| 2026.10.07 | ₩20,801 | ₩21,203 | ₩20,493 | ₩20,788 | -0.06% | 3.9만 |
| 2026.10.06 | ₩21,150 | ₩21,150 | ₩20,855 | ₩20,975 | -0.82% | 5.1천 |
| 2026.10.05 | ₩21,351 | ₩21,431 | ₩21,002 | ₩21,042 | -1.44% | 9.6천 |
| 2026.10.02 | ₩21,338 | ₩21,458 | ₩20,855 | ₩21,069 | -1.26% | 1.5만 |
| 2026.10.01 | ₩21,270 | ₩21,552 | ₩20,734 | ₩21,163 | -0.50% | 1.4만 |
| 2026.09.30 | ₩21,686 | ₩21,726 | ₩21,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,391 |
| -1.36% |
| 1.1만 |
| 2026.09.29 | ₩21,552 | ₩21,954 | ₩21,391 | ₩21,592 | +0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩21,686 | ₩21,807 | ₩21,351 | ₩21,686 | 0.00% | 8천 |
|---|
| 2026.09.25 | ₩21,566 | ₩21,740 | ₩21,338 | ₩21,579 | +0.06% | 7.3천 |
|---|
| 2026.09.24 | ₩21,968 | ₩21,968 | ₩21,351 | ₩21,539 | -1.95% | 1.4만 |
|---|
| 2026.09.23 | ₩21,726 | ₩21,928 | ₩21,002 | ₩21,740 | +0.06% | 1.8만 |
|---|
| 2026.09.22 | ₩21,525 | ₩21,794 | ₩21,257 | ₩21,794 | +1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩21,633 | ₩21,874 | ₩21,029 | ₩21,431 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩21,083 | ₩21,767 | ₩20,721 | ₩21,525 | +2.10% | 3.6만 |
|---|
| 2026.09.17 | ₩21,579 | ₩21,579 | ₩21,069 | ₩21,217 | -1.68% | 6.6천 |
|---|
| 2026.09.16 | ₩21,633 | ₩21,780 | ₩21,136 | ₩21,351 | -1.30% | 1.2만 |
|---|
| 2026.09.15 | ₩21,552 | ₩21,968 | ₩21,378 | ₩21,794 | +1.12% | 2만 |
|---|
| 2026.09.14 | ₩21,834 | ₩21,861 | ₩21,338 | ₩21,753 | -0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩21,244 | ₩22,062 | ₩21,244 | ₩21,847 | +2.84% | 9.9천 |
|---|
| 2026.09.10 | ₩21,364 | ₩21,834 | ₩21,136 | ₩21,566 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩21,807 | ₩21,820 | ₩21,364 | ₩21,525 | -1.29% | 1.2만 |
|---|
| 2026.09.08 | ₩21,297 | ₩21,820 | ₩21,284 | ₩21,820 | +2.46% | 1.2만 |
|---|
| 2026.09.04 | ₩21,847 | ₩22,129 | ₩20,989 | ₩21,498 | -1.60% | 9.3천 |
|---|
| 2026.09.03 | ₩22,129 | ₩22,585 | ₩21,002 | ₩22,048 | -0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩21,700 | ₩22,303 | ₩21,700 | ₩21,968 | +1.24% | 2.3만 |
|---|
| 2026.09.01 | ₩20,721 | ₩22,075 | ₩20,721 | ₩21,606 | +4.27% | 1.5만 |
|---|
| 2026.08.31 | ₩21,244 | ₩21,767 | ₩21,123 | ₩21,244 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩21,069 | ₩21,820 | ₩20,667 | ₩21,136 | +0.32% | 1.3만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,485 | ₩21,123 | ₩21,244 | -1.00% | 1만 |
|---|
| 2026.08.26 | ₩21,619 | ₩21,941 | ₩21,351 | ₩21,445 | -0.81% | 1.9만 |
|---|
| 2026.08.25 | ₩20,774 | ₩21,767 | ₩20,774 | ₩21,539 | +3.68% | 9.6천 |
|---|
| 2026.08.24 | ₩21,472 | ₩21,566 | ₩20,814 | ₩21,136 | -1.56% | 1.9만 |
|---|
| 2026.08.21 | ₩21,042 | ₩21,338 | ₩20,546 | ₩21,002 | -0.19% | 2.2만 |
|---|
| 2026.08.20 | ₩21,498 | ₩21,673 | ₩20,895 | ₩20,895 | -2.81% | 7.9천 |
|---|
| 2026.08.19 | ₩21,525 | ₩21,834 | ₩21,257 | ₩21,311 | -1.00% | 3.5만 |
|---|
| 2026.08.18 | ₩21,633 | ₩21,726 | ₩21,445 | ₩21,606 | -0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩20,479 | ₩21,431 | ₩20,184 | ₩21,431 | +4.65% | 4.3만 |
|---|
| 2026.08.14 | ₩21,042 | ₩21,042 | ₩20,318 | ₩20,493 | -2.61% | 2만 |
|---|
| 2026.08.13 | ₩21,525 | ₩22,169 | ₩20,908 | ₩20,908 | -2.87% | 3만 |
|---|
| 2026.08.12 | ₩21,847 | ₩21,941 | ₩21,364 | ₩21,391 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩21,794 | ₩22,357 | ₩21,458 | ₩21,525 | -1.23% | 2.4만 |
|---|
| 2026.08.10 | ₩22,732 | ₩22,732 | ₩21,485 | ₩21,592 | -5.01% | 2만 |
|---|
| 2026.08.07 | ₩22,612 | ₩23,443 | ₩22,290 | ₩23,229 | +2.73% | 3만 |
|---|
| 2026.08.06 | ₩24,409 | ₩24,409 | ₩22,665 | ₩22,665 | -7.14% | 1.8만 |
|---|
| 2026.08.05 | ₩23,738 | ₩23,752 | ₩23,081 | ₩23,161 | -2.43% | 2.5만 |
|---|
| 2026.08.04 | ₩24,141 | ₩24,301 | ₩23,752 | ₩23,752 | -1.61% | 2.1만 |
|---|
| 2026.08.03 | ₩23,752 | ₩24,409 | ₩23,738 | ₩24,248 | +2.09% | 1.8만 |
|---|
| 2026.07.31 | ₩23,738 | ₩23,886 | ₩23,255 | ₩23,255 | -2.03% | 2.5만 |
|---|
| 2026.07.30 | ₩23,939 | ₩24,154 | ₩23,698 | ₩23,980 | +0.17% | 1.5만 |
|---|
| 2026.07.29 | ₩23,389 | ₩23,993 | ₩22,920 | ₩23,886 | +2.12% | 2.1만 |
|---|
| 2026.07.28 | ₩23,389 | ₩24,020 | ₩22,893 | ₩23,148 | -1.03% | 2.6만 |
|---|
| 2026.07.27 | ₩22,343 | ₩23,363 | ₩22,343 | ₩23,175 | +3.72% | 7.9천 |
|---|
| 2026.07.24 | ₩22,960 | ₩23,282 | ₩22,719 | ₩23,027 | +0.29% | 2.1만 |
|---|
| 2026.07.23 | ₩22,035 | ₩22,974 | ₩22,035 | ₩22,880 | +3.83% | 2.9만 |
|---|
| 2026.07.22 | ₩22,236 | ₩22,545 | ₩22,236 | ₩22,424 | +0.84% | 7.3천 |
|---|
| 2026.07.21 | ₩22,209 | ₩22,491 | ₩22,209 | ₩22,303 | +0.42% | 1만 |
|---|
| 2026.07.20 | ₩22,840 | ₩22,987 | ₩22,142 | ₩22,250 | -2.58% | 1.4만 |
|---|
| 2026.07.17 | ₩22,773 | ₩22,799 | ₩22,317 | ₩22,585 | -0.82% | 1.3만 |
|---|
| 2026.07.16 | ₩22,263 | ₩23,148 | ₩22,263 | ₩23,081 | +3.67% | 1.3만 |
|---|
| 2026.07.15 | ₩21,861 | ₩22,250 | ₩21,834 | ₩22,223 | +1.66% | 6.2천 |
|---|
| 2026.07.14 | ₩21,659 | ₩22,062 | ₩21,659 | ₩21,874 | +0.99% | 7.9천 |
|---|
| 2026.07.13 | ₩21,619 | ₩22,196 | ₩21,619 | ₩21,847 | +1.05% | 1.4만 |
|---|
| 2026.07.10 | ₩21,861 | ₩21,995 | ₩21,700 | ₩21,901 | +0.18% | 7.6천 |
|---|
| 2026.07.09 | ₩22,746 | ₩23,148 | ₩21,834 | ₩22,182 | -2.48% | 2.5만 |
|---|
| 2026.07.08 | ₩22,853 | ₩23,309 | ₩22,558 | ₩22,947 | +0.41% | 1.9만 |
|---|
| 2026.07.07 | ₩23,269 | ₩23,269 | ₩22,840 | ₩23,001 | -1.15% | 1.3만 |
|---|
| 2026.07.06 | ₩23,242 | ₩24,033 | ₩22,746 | ₩23,403 | +0.69% | 2.1만 |
|---|
| 2026.07.02 | ₩23,309 | ₩23,685 | ₩23,309 | ₩23,470 | +0.69% | 5.8천 |
|---|
| 2026.07.01 | ₩23,725 | ₩24,006 | ₩23,604 | ₩23,725 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩24,020 | ₩24,275 | ₩23,068 | ₩23,845 | -0.73% | 1.4만 |
|---|
| 2026.06.29 | ₩26,353 | ₩26,353 | ₩24,073 | ₩24,315 | -7.74% | 3.6만 |
|---|
| 2026.06.26 | ₩23,792 | ₩26,716 | ₩23,564 | ₩26,716 | +12.29% | 12.8만 |
|---|
| 2026.06.25 | ₩24,141 | ₩24,141 | ₩23,738 | ₩23,926 | -0.89% | 6.9천 |
|---|
| 2026.06.24 | ₩24,851 | ₩25,052 | ₩23,765 | ₩23,778 | -4.32% | 2.5만 |
|---|
| 2026.06.23 | ₩24,717 | ₩24,731 | ₩24,476 | ₩24,677 | -0.16% | 1.6만 |
|---|
| 2026.06.22 | ₩24,811 | ₩24,811 | ₩24,221 | ₩24,570 | -0.97% | 1.7만 |
|---|
| 2026.06.18 | ₩24,073 | ₩24,731 | ₩23,242 | ₩24,731 | +2.73% | 4만 |
|---|
| 2026.06.17 | ₩23,805 | ₩24,141 | ₩23,805 | ₩23,872 | +0.28% | 8.4천 |
|---|
| 2026.06.16 | ₩23,698 | ₩24,516 | ₩23,698 | ₩23,913 | +0.91% | 8.1천 |
|---|
| 2026.06.15 | ₩24,261 | ₩24,664 | ₩23,094 | ₩23,872 | -1.60% | 1.5만 |
|---|
| 2026.06.12 | ₩23,953 | ₩24,637 | ₩23,953 | ₩24,516 | +2.35% | 2만 |
|---|
| 2026.06.11 | ₩22,974 | ₩24,006 | ₩22,974 | ₩23,953 | +4.26% | 9.8천 |
|---|
| 2026.06.10 | ₩24,127 | ₩24,127 | ₩23,631 | ₩23,778 | -1.45% | 2만 |
|---|
| 2026.06.09 | ₩23,416 | ₩24,073 | ₩23,416 | ₩23,845 | +1.83% | 9.3천 |
|---|
| 2026.06.08 | ₩23,054 | ₩23,269 | ₩23,014 | ₩23,135 | +0.35% | 8.5천 |
|---|
| 2026.06.05 | ₩23,188 | ₩23,296 | ₩22,478 | ₩22,907 | -1.21% | 5.3천 |
|---|
| 2026.06.04 | ₩22,679 | ₩24,047 | ₩22,679 | ₩23,269 | +2.60% | 1.2만 |
|---|
| 2026.06.03 | ₩22,062 | ₩22,545 | ₩22,062 | ₩22,397 | +1.52% | 1.4만 |
|---|
| 2026.06.02 | ₩22,182 | ₩22,236 | ₩21,887 | ₩22,062 | -0.54% | 2.2만 |
|---|
| 2026.06.01 | ₩23,148 | ₩23,148 | ₩22,169 | ₩22,182 | -4.17% | 2.7만 |
|---|
| 2026.05.29 | ₩23,309 | ₩23,309 | ₩22,706 | ₩22,706 | -2.59% | 5.9천 |
|---|
| 2026.05.28 | ₩22,799 | ₩23,309 | ₩22,384 | ₩23,255 | +2.00% | 6.4천 |
|---|
| 2026.05.27 | ₩23,081 | ₩23,081 | ₩22,799 | ₩22,813 | -1.16% | 3.9천 |
|---|
| 2026.05.26 | ₩23,041 | ₩23,108 | ₩22,652 | ₩22,933 | -0.47% | 1.6만 |
|---|
| 2026.05.22 | ₩23,001 | ₩23,939 | ₩22,840 | ₩23,202 | +0.87% | 1.4만 |
|---|
| 2026.05.21 | ₩22,571 | ₩22,880 | ₩22,478 | ₩22,826 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩22,974 | ₩23,175 | ₩22,799 | ₩22,799 | -0.76% | 2만 |
|---|
| 2026.05.19 | ₩20,131 | ₩24,409 | ₩20,131 | ₩22,974 | +14.12% | 6만 |
|---|
| 2026.05.18 | ₩20,305 | ₩20,412 | ₩20,077 | ₩20,077 | -1.12% | 8.2천 |
|---|
| 2026.05.15 | ₩20,117 | ₩20,305 | ₩20,050 | ₩20,050 | -0.33% | 1.1만 |
|---|
| 2026.05.14 | ₩20,224 | ₩20,452 | ₩20,224 | ₩20,332 | +0.53% | 5.9천 |
|---|
| 2026.05.13 | ₩20,184 | ₩20,439 | ₩20,184 | ₩20,332 | +0.73% | 1.1만 |
|---|
| 2026.05.12 | ₩20,412 | ₩20,493 | ₩20,305 | ₩20,305 | -0.53% | 8.8천 |
|---|
| 2026.05.11 | ₩20,855 | ₩20,868 | ₩20,466 | ₩20,586 | -1.29% | 6.6천 |
|---|
| 2026.05.08 | ₩21,150 | ₩21,217 | ₩20,962 | ₩21,002 | -0.70% | 4.7천 |
|---|
| 2026.05.07 | ₩21,042 | ₩21,311 | ₩20,935 | ₩21,163 | +0.57% | 9.8천 |
|---|
| 2026.05.06 | ₩20,788 | ₩21,257 | ₩20,761 | ₩21,002 | +1.03% | 1.5만 |
|---|
| 2026.05.05 | ₩20,198 | ₩20,949 | ₩20,198 | ₩20,882 | +3.39% | 1.8만 |
|---|
| 2026.05.04 | ₩20,586 | ₩20,586 | ₩20,224 | ₩20,265 | -1.56% | 1.5만 |
|---|
| 2026.05.01 | ₩20,680 | ₩20,868 | ₩20,680 | ₩20,734 | +0.26% | 9.2천 |
|---|
| 2026.04.30 | ₩20,305 | ₩21,445 | ₩20,305 | ₩20,814 | +2.51% | 3.6만 |
|---|
| 2026.04.29 | ₩20,935 | ₩21,042 | ₩20,372 | ₩20,412 | -2.50% | 1만 |
|---|
| 2026.04.28 | ₩21,042 | ₩21,163 | ₩20,801 | ₩21,056 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩20,721 | ₩21,002 | ₩20,627 | ₩20,721 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩20,788 | ₩20,922 | ₩20,586 | ₩20,841 | +0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩20,680 | ₩20,882 | ₩20,560 | ₩20,640 | -0.19% | 5.1천 |
|---|
| 2026.04.22 | ₩20,774 | ₩21,110 | ₩20,452 | ₩20,788 | +0.06% | 2만 |
|---|
| 2026.04.21 | ₩21,552 | ₩21,619 | ₩20,627 | ₩20,627 | -4.29% | 9.2천 |
|---|
| 2026.04.20 | ₩21,767 | ₩21,767 | ₩21,485 | ₩21,579 | -0.86% | 2만 |
|---|
| 2026.04.17 | ₩21,659 | ₩22,102 | ₩21,512 | ₩21,968 | +1.42% | 1.8만 |
|---|
| 2026.04.16 | ₩21,646 | ₩21,646 | ₩21,351 | ₩21,472 | -0.81% | 9.9천 |
|---|
| 2026.04.15 | ₩21,512 | ₩21,834 | ₩21,512 | ₩21,713 | +0.94% | 8천 |
|---|
| 2026.04.14 | ₩21,324 | ₩21,686 | ₩21,324 | ₩21,592 | +1.26% | 2만 |
|---|
| 2026.04.13 | ₩21,177 | ₩21,901 | ₩21,029 | ₩21,472 | +1.39% | 2.5만 |
|---|
| 2026.04.10 | ₩21,539 | ₩21,619 | ₩21,324 | ₩21,324 | -1.00% | 7.4천 |
|---|
| 2026.04.09 | ₩21,445 | ₩22,035 | ₩21,445 | ₩21,834 | +1.81% | 6.8천 |
|---|
| 2026.04.08 | ₩21,954 | ₩22,330 | ₩21,673 | ₩21,834 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩21,391 | ₩22,089 | ₩21,163 | ₩21,418 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩21,351 | ₩21,579 | ₩21,351 | ₩21,472 | +0.57% | 5.9천 |
|---|
| 2026.04.02 | ₩21,324 | ₩21,794 | ₩21,297 | ₩21,472 | +0.69% | 1.6만 |
|---|
| 2026.04.01 | ₩20,654 | ₩21,700 | ₩20,519 | ₩21,592 | +4.55% | 4.3만 |
|---|
| 2026.03.31 | ₩20,654 | ₩21,002 | ₩20,412 | ₩20,640 | -0.06% | 5.4만 |
|---|
| 2026.03.30 | ₩20,613 | ₩20,654 | ₩20,439 | ₩20,439 | -0.85% | 9.4천 |
|---|
| 2026.03.27 | ₩20,680 | ₩20,788 | ₩20,439 | ₩20,466 | -1.04% | 2.6만 |
|---|
| 2026.03.26 | ₩20,721 | ₩21,056 | ₩20,721 | ₩20,801 | +0.39% | 7.8천 |
|---|
| 2026.03.25 | ₩21,767 | ₩21,767 | ₩20,761 | ₩20,774 | -4.56% | 8.1천 |
|---|
| 2026.03.24 | ₩21,056 | ₩21,391 | ₩20,908 | ₩21,002 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩20,949 | ₩21,445 | ₩20,949 | ₩21,230 | +1.34% | 8.6천 |
|---|
| 2026.03.20 | ₩20,922 | ₩21,512 | ₩20,600 | ₩20,734 | -0.90% | 5.3만 |
|---|
| 2026.03.19 | ₩20,654 | ₩21,566 | ₩20,640 | ₩20,841 | +0.91% | 1.3만 |
|---|
| 2026.03.18 | ₩21,270 | ₩21,606 | ₩20,694 | ₩20,707 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩21,270 | ₩21,472 | ₩21,270 | ₩21,311 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,391 | ₩22,250 | ₩21,351 | ₩21,485 | +0.44% | 1.7만 |
|---|
| 2026.03.13 | ₩21,378 | ₩21,498 | ₩21,136 | ₩21,338 | -0.19% | 1.6만 |
|---|
| 2026.03.12 | ₩21,458 | ₩21,552 | ₩21,391 | ₩21,405 | -0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩21,552 | ₩21,686 | ₩21,458 | ₩21,512 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩21,566 | ₩21,753 | ₩21,512 | ₩21,646 | +0.37% | 2.1만 |
|---|
| 2026.03.09 | ₩22,035 | ₩22,075 | ₩21,552 | ₩21,673 | -1.64% | 2만 |
|---|
| 2026.03.06 | ₩22,250 | ₩22,290 | ₩21,968 | ₩22,062 | -0.84% | 1.9만 |
|---|
| 2026.03.05 | ₩22,826 | ₩22,826 | ₩22,424 | ₩22,451 | -1.65% | 1.3만 |
|---|
| 2026.03.04 | ₩22,638 | ₩22,813 | ₩22,598 | ₩22,786 | +0.65% | 8.2천 |
|---|
| 2026.03.03 | ₩22,598 | ₩22,799 | ₩22,290 | ₩22,545 | -0.24% | 1.9만 |
|---|
| 2026.03.02 | ₩22,397 | ₩22,907 | ₩22,303 | ₩22,759 | +1.62% | 1.6만 |
|---|
| 2026.02.27 | ₩22,571 | ₩22,571 | ₩22,035 | ₩22,062 | -2.26% | 2.9만 |
|---|
| 2026.02.26 | ₩22,223 | ₩22,759 | ₩22,142 | ₩22,585 | +1.63% | 9천 |
|---|
| 2026.02.25 | ₩22,478 | ₩22,478 | ₩21,968 | ₩22,330 | -0.66% | 5.1만 |
|---|
| 2026.02.24 | ₩22,223 | ₩22,424 | ₩22,048 | ₩22,303 | +0.36% | 1.5만 |
|---|
| 2026.02.23 | ₩23,001 | ₩23,081 | ₩22,115 | ₩22,196 | -3.50% | 8.9만 |
|---|
| 2026.02.20 | ₩22,558 | ₩23,175 | ₩22,558 | ₩22,960 | +1.78% | 1.2만 |
|---|
| 2026.02.19 | ₩22,531 | ₩22,719 | ₩22,424 | ₩22,612 | +0.36% | 1.3만 |
|---|
| 2026.02.18 | ₩23,269 | ₩23,282 | ₩22,545 | ₩22,558 | -3.05% | 1.3만 |
|---|
| 2026.02.17 | ₩22,638 | ₩22,947 | ₩22,437 | ₩22,692 | +0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩22,598 | ₩22,598 | ₩22,424 | ₩22,504 | -0.42% | 1.3만 |
|---|
| 2026.02.12 | ₩22,625 | ₩22,893 | ₩22,437 | ₩22,612 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩22,974 | ₩22,974 | ₩22,545 | ₩22,612 | -1.58% | 1.4만 |
|---|
| 2026.02.10 | ₩22,799 | ₩22,880 | ₩22,598 | ₩22,679 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩23,135 | ₩23,135 | ₩22,732 | ₩22,746 | -1.68% | 2만 |
|---|
| 2026.02.06 | ₩22,893 | ₩23,725 | ₩22,786 | ₩22,960 | +0.29% | 2.4만 |
|---|
| 2026.02.05 | ₩23,349 | ₩23,389 | ₩22,504 | ₩22,880 | -2.01% | 1.3만 |
|---|
| 2026.02.04 | ₩22,960 | ₩23,510 | ₩22,960 | ₩23,215 | +1.11% | 2.1만 |
|---|
| 2026.02.03 | ₩23,027 | ₩23,658 | ₩22,652 | ₩22,880 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩23,296 | ₩23,470 | ₩23,041 | ₩23,041 | -1.09% | 1.5만 |
|---|
| 2026.01.30 | ₩22,880 | ₩23,322 | ₩22,732 | ₩22,974 | +0.41% | 1.5만 |
|---|
| 2026.01.29 | ₩22,665 | ₩22,947 | ₩22,598 | ₩22,947 | +1.24% | 9.4천 |
|---|
| 2026.01.28 | ₩22,773 | ₩22,773 | ₩22,545 | ₩22,571 | -0.88% | 1.2만 |
|---|
| 2026.01.27 | ₩22,732 | ₩23,001 | ₩22,545 | ₩22,866 | +0.59% | 1.3만 |
|---|
| 2026.01.26 | ₩23,148 | ₩23,148 | ₩22,612 | ₩22,638 | -2.20% | 1.1만 |
|---|
| 2026.01.23 | ₩22,719 | ₩23,242 | ₩22,719 | ₩22,974 | +1.12% | 9천 |
|---|
| 2026.01.22 | ₩22,799 | ₩23,081 | ₩22,571 | ₩22,920 | +0.53% | 8.5천 |
|---|
| 2026.01.21 | ₩22,531 | ₩23,001 | ₩22,531 | ₩23,001 | +2.08% | 1.4만 |
|---|
| 2026.01.20 | ₩22,370 | ₩22,907 | ₩22,330 | ₩22,504 | +0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩22,813 | ₩22,866 | ₩22,652 | ₩22,706 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩23,041 | ₩23,081 | ₩22,692 | ₩22,773 | -1.16% | 1만 |
|---|
| 2026.01.14 | ₩22,692 | ₩23,255 | ₩22,464 | ₩22,773 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩22,786 | ₩23,121 | ₩22,478 | ₩22,866 | +0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩22,410 | ₩22,840 | ₩22,410 | ₩22,786 | +1.68% | 8.7천 |
|---|
| 2026.01.09 | ₩22,706 | ₩22,746 | ₩22,370 | ₩22,585 | -0.53% | 1.3만 |
|---|
| 2026.01.08 | ₩22,437 | ₩23,027 | ₩22,437 | ₩22,773 | +1.49% | 1.8만 |
|---|
| 2026.01.07 | ₩22,652 | ₩22,732 | ₩22,357 | ₩22,478 | -0.77% | 2만 |
|---|
| 2026.01.06 | ₩22,504 | ₩22,799 | ₩22,290 | ₩22,638 | +0.60% | 1.3만 |
|---|
| 2026.01.05 | ₩22,571 | ₩22,987 | ₩22,545 | ₩22,746 | +0.77% | 2.8만 |
|---|
| 2026.01.02 | ₩22,759 | ₩22,786 | ₩22,290 | ₩22,424 | -1.47% | 1.5만 |
|---|
| 2025.12.31 | ₩22,799 | ₩22,987 | ₩22,571 | ₩22,719 | -0.35% | 6.1천 |
|---|
| 2025.12.30 | ₩23,041 | ₩23,135 | ₩22,478 | ₩22,786 | -1.11% | 2.7만 |
|---|
| 2025.12.29 | ₩23,282 | ₩23,993 | ₩22,893 | ₩23,135 | -0.63% | 3만 |
|---|
| 2025.12.26 | ₩23,094 | ₩23,711 | ₩22,866 | ₩23,269 | +0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩23,148 | ₩23,510 | ₩22,866 | ₩23,108 | -0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩22,652 | ₩23,148 | ₩22,652 | ₩23,054 | +1.78% | 1.5만 |
|---|
| 2025.12.22 | ₩22,598 | ₩22,773 | ₩22,558 | ₩22,759 | +0.71% | 1.5만 |
|---|
| 2025.12.19 | ₩22,585 | ₩22,907 | ₩22,491 | ₩22,679 | +0.42% | 4.9만 |
|---|
| 2025.12.18 | ₩22,746 | ₩23,376 | ₩22,558 | ₩22,598 | -0.65% | 2.7만 |
|---|
| 2025.12.17 | ₩22,558 | ₩23,416 | ₩22,397 | ₩22,638 | +0.36% | 3.3만 |
|---|
| 2025.12.16 | ₩22,504 | ₩22,853 | ₩22,156 | ₩22,545 | +0.18% | 2.9만 |
|---|
| 2025.12.15 | ₩23,443 | ₩23,443 | ₩22,773 | ₩22,773 | -2.86% | 2.1만 |
|---|
| 2025.12.12 | ₩23,457 | ₩23,550 | ₩22,719 | ₩22,987 | -2.00% | 3.7만 |
|---|
| 2025.12.11 | ₩22,598 | ₩23,296 | ₩22,236 | ₩23,229 | +2.79% | 5.7만 |
|---|
| 2025.12.10 | ₩22,625 | ₩22,880 | ₩22,196 | ₩22,410 | -0.95% | 5만 |
|---|
| 2025.12.09 | ₩21,847 | ₩22,987 | ₩21,847 | ₩22,571 | +3.31% | 4.5만 |
|---|
| 2025.12.08 | ₩22,129 | ₩22,424 | ₩21,525 | ₩21,619 | -2.30% | 2.7만 |
|---|
| 2025.12.05 | ₩21,780 | ₩22,142 | ₩21,673 | ₩22,075 | +1.35% | 3.5만 |
|---|
| 2025.12.04 | ₩22,410 | ₩22,410 | ₩21,753 | ₩22,008 | -1.80% | 5.4만 |
|---|
| 2025.12.03 | ₩21,458 | ₩22,290 | ₩21,311 | ₩22,290 | +3.88% | 20.3만 |
|---|
| 2025.12.02 | ₩21,458 | ₩21,673 | ₩21,123 | ₩21,217 | -1.13% | 1.9만 |
|---|
| 2025.12.01 | ₩21,217 | ₩21,887 | ₩21,163 | ₩21,297 | +0.38% | 3만 |
|---|
| 2025.11.28 | ₩21,123 | ₩21,458 | ₩20,747 | ₩21,257 | +0.63% | 2.4만 |
|---|
| 2025.11.26 | ₩21,311 | ₩21,458 | ₩20,586 | ₩21,150 | -0.76% | 2만 |
|---|
| 2025.11.25 | ₩20,426 | ₩21,431 | ₩20,412 | ₩20,747 | +1.58% | 3.8만 |
|---|
| 2025.11.24 | ₩19,420 | ₩20,667 | ₩19,420 | ₩20,117 | +3.59% | 2.8만 |
|---|
| 2025.11.21 | ₩18,964 | ₩19,675 | ₩18,964 | ₩19,393 | +2.26% | 4만 |
|---|
| 2025.11.20 | ₩19,420 | ₩20,050 | ₩18,910 | ₩19,004 | -2.14% | 3.1만 |
|---|
| 2025.11.19 | ₩19,272 | ₩19,728 | ₩18,561 | ₩19,044 | -1.18% | 3만 |
|---|
| 2025.11.18 | ₩19,514 | ₩19,755 | ₩19,205 | ₩19,447 | -0.34% | 3.4만 |
|---|
| 2025.11.17 | ₩19,420 | ₩19,795 | ₩19,017 | ₩19,433 | +0.07% | 6.3만 |
|---|
| 2025.11.14 | ₩19,889 | ₩19,916 | ₩19,554 | ₩19,581 | -1.55% | 5.2만 |
|---|
| 2025.11.13 | ₩20,426 | ₩20,761 | ₩19,809 | ₩19,956 | -2.30% | 1.6만 |
|---|
| 2025.11.12 | ₩20,251 | ₩20,586 | ₩20,104 | ₩20,238 | -0.07% | 1.3만 |
|---|
| 2025.11.11 | ₩20,184 | ₩21,190 | ₩20,063 | ₩20,412 | +1.13% | 6.8천 |
|---|
| 2025.11.10 | ₩20,117 | ₩20,586 | ₩19,889 | ₩20,372 | +1.27% | 1.6만 |
|---|
| 2025.11.07 | ₩19,822 | ₩20,385 | ₩19,607 | ₩19,943 | +0.61% | 1만 |
|---|
| 2025.11.06 | ₩20,305 | ₩20,600 | ₩18,950 | ₩19,782 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩19,916 | ₩20,801 | ₩19,916 | ₩20,788 | +4.38% | 3.2만 |
|---|
| 2025.11.04 | ₩20,399 | ₩20,546 | ₩20,063 | ₩20,063 | -1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,284 | ₩22,048 | ₩20,694 | ₩20,788 | -2.33% | 2.2만 |
|---|
| 2025.10.31 | ₩19,782 | ₩21,726 | ₩19,728 | ₩21,458 | +8.47% | 4.7만 |
|---|
| 2025.10.30 | ₩19,983 | ₩20,452 | ₩19,782 | ₩19,782 | -1.01% | 1만 |
|---|
| 2025.10.29 | ₩20,855 | ₩21,297 | ₩19,862 | ₩19,862 | -4.76% | 2만 |
|---|
| 2025.10.28 | ₩21,069 | ₩21,525 | ₩20,788 | ₩20,949 | -0.57% | 1.1만 |
|---|
| 2025.10.27 | ₩21,566 | ₩21,874 | ₩21,123 | ₩21,270 | -1.37% | 9천 |
|---|
| 2025.10.24 | ₩21,284 | ₩21,552 | ₩21,284 | ₩21,525 | +1.13% | 5.8천 |
|---|
| 2025.10.23 | ₩21,874 | ₩22,129 | ₩21,123 | ₩21,123 | -3.43% | 7.9천 |
|---|
| 2025.10.22 | ₩21,069 | ₩21,995 | ₩21,069 | ₩21,995 | +4.39% | 1.2만 |
|---|
| 2025.10.21 | ₩21,297 | ₩22,102 | ₩21,297 | ₩21,418 | +0.57% | 7.5천 |
|---|
| 2025.10.20 | ₩21,673 | ₩22,813 | ₩21,297 | ₩21,512 | -0.74% | 1.3만 |
|---|
| 2025.10.17 | ₩21,123 | ₩22,209 | ₩21,123 | ₩21,633 | +2.41% | 1.6만 |
|---|
| 2025.10.16 | ₩21,968 | ₩22,196 | ₩21,244 | ₩21,244 | -3.30% | 1.6만 |
|---|
| 2025.10.15 | ₩22,491 | ₩22,813 | ₩21,887 | ₩22,115 | -1.67% | 1.5만 |
|---|
| 2025.10.14 | ₩22,303 | ₩22,746 | ₩21,968 | ₩21,995 | -1.38% | 2.1만 |
|---|
| 2025.10.13 | ₩22,317 | ₩22,612 | ₩21,968 | ₩22,585 | +1.20% | 2.2만 |
|---|
| 2025.10.10 | ₩22,893 | ₩23,068 | ₩22,075 | ₩22,075 | -3.57% | 2.1만 |
|---|