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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,348 | ₩21,429 | ₩19,176 | ₩19,887 | -6.85% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩21,684 | ₩21,952 | ₩20,732 | ₩21,067 | -2.84% | 6.2만 |
| 2026.09.21–2026.09.25 | ₩21,630 | ₩21,965 | ₩21,000 | ₩21,576 | -0.25% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩21,831 | ₩21,965 | ₩20,718 | ₩21,523 | -1.41% | 9.1만 |
| 2026.09.08–2026.09.11 | ₩21,295 | ₩22,059 | ₩21,134 | ₩21,845 | +2.58% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩21,241 | ₩22,582 | ₩20,718 | ₩21,496 | +1.20% | 8.4만 |
| 2026.08.24–2026.08.28 | ₩21,469 | ₩21,938 | ₩20,665 | ₩21,134 | -1.56% | 7.1만 |
| 2026.08.17–2026.08.21 | ₩20,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,831 |
| ₩20,182 |
| ₩21,000 |
| +2.55% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩22,730 | ₩22,730 | ₩20,316 | ₩20,490 | -9.85% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,749 | ₩24,406 | ₩22,287 | ₩23,226 | -2.20% | 11.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,341 | ₩24,151 | ₩22,341 | ₩23,253 | +4.08% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,837 | ₩23,279 | ₩22,032 | ₩23,025 | +0.82% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,617 | ₩23,145 | ₩21,617 | ₩22,582 | +4.47% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,239 | ₩24,030 | ₩21,697 | ₩21,898 | -5.77% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,350 | ₩26,350 | ₩23,065 | ₩23,467 | -10.94% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,808 | ₩26,712 | ₩23,561 | ₩26,712 | +7.68% | 19.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,258 | ₩24,728 | ₩23,092 | ₩24,728 | +1.93% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,051 | ₩24,634 | ₩22,971 | ₩24,513 | +6.34% | 6.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,145 | ₩24,044 | ₩21,885 | ₩22,904 | -1.04% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,038 | ₩23,306 | ₩22,381 | ₩22,703 | -1.46% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,302 | ₩24,406 | ₩20,074 | ₩23,199 | +14.27% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,852 | ₩20,866 | ₩20,048 | ₩20,048 | -3.86% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,584 | ₩21,308 | ₩20,195 | ₩21,000 | +2.02% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,718 | ₩21,442 | ₩20,302 | ₩20,732 | +0.06% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,764 | ₩21,764 | ₩20,450 | ₩20,839 | -4.25% | 6.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,174 | ₩22,099 | ₩21,027 | ₩21,965 | +3.74% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,348 | ₩22,327 | ₩21,161 | ₩21,322 | -0.13% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,611 | ₩21,791 | ₩20,410 | ₩21,469 | +4.16% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,946 | ₩21,764 | ₩20,437 | ₩20,463 | -2.30% | 6.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,389 | ₩22,247 | ₩20,597 | ₩20,732 | -3.07% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,032 | ₩22,073 | ₩21,134 | ₩21,335 | -3.16% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,394 | ₩22,904 | ₩21,965 | ₩22,059 | -1.50% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,998 | ₩23,078 | ₩21,965 | ₩22,059 | -4.08% | 19.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,636 | ₩23,279 | ₩22,421 | ₩22,958 | +1.42% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,132 | ₩23,132 | ₩22,421 | ₩22,502 | -2.72% | 7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,293 | ₩23,722 | ₩22,502 | ₩22,958 | -1.44% | 8.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,145 | ₩23,320 | ₩22,542 | ₩22,971 | -0.75% | 6.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,368 | ₩23,239 | ₩22,327 | ₩22,971 | +2.70% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,408 | ₩23,253 | ₩22,408 | ₩22,703 | +1.32% | 7.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,569 | ₩23,025 | ₩22,287 | ₩22,582 | +0.06% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,279 | ₩23,990 | ₩22,287 | ₩22,421 | -3.69% | 7.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,596 | ₩23,709 | ₩22,555 | ₩23,266 | +2.97% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,440 | ₩23,440 | ₩22,153 | ₩22,676 | -3.26% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,126 | ₩23,548 | ₩21,523 | ₩22,984 | +3.88% | 21.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,214 | ₩22,408 | ₩21,120 | ₩22,073 | +4.05% | 33.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,417 | ₩21,456 | ₩19,417 | ₩21,255 | +9.46% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,417 | ₩20,048 | ₩18,559 | ₩19,391 | -0.14% | 19.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,115 | ₩21,187 | ₩19,551 | ₩19,578 | -2.67% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,281 | ₩22,046 | ₩18,948 | ₩19,940 | -6.30% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,563 | ₩21,871 | ₩19,726 | ₩21,456 | -0.50% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,670 | ₩22,810 | ₩21,067 | ₩21,523 | -0.68% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,314 | ₩22,810 | ₩21,120 | ₩21,630 | -3.06% | 9만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,891 | ₩23,065 | ₩22,073 | ₩22,073 | -3.57% | 2.1만 |
|---|