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 | ₩20,344 | -1.30% | 5.8만 |
| 2026.10.07 | ₩20,800 | ₩21,203 | ₩20,492 | ₩20,787 | -0.06% | 3.9만 |
| 2026.10.06 | ₩21,149 | ₩21,149 | ₩20,854 | ₩20,975 | -0.82% | 5.1천 |
| 2026.10.05 | ₩21,350 | ₩21,431 | ₩21,002 | ₩21,042 | -1.44% | 9.6천 |
| 2026.10.02 | ₩21,337 | ₩21,458 | ₩20,854 | ₩21,069 | -1.26% | 1.5만 |
| 2026.10.01 | ₩21,270 | ₩21,551 | ₩20,733 | ₩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 | ₩21,551 | ₩21,954 | ₩21,391 | ₩21,592 | +0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩21,686 | ₩21,806 | ₩21,350 | ₩21,686 | 0.00% | 8천 |
|---|
| 2026.09.25 | ₩21,565 | ₩21,739 | ₩21,337 | ₩21,578 | +0.06% | 7.3천 |
|---|
| 2026.09.24 | ₩21,967 | ₩21,967 | ₩21,350 | ₩21,538 | -1.95% | 1.4만 |
|---|
| 2026.09.23 | ₩21,726 | ₩21,927 | ₩21,002 | ₩21,739 | +0.06% | 1.8만 |
|---|
| 2026.09.22 | ₩21,525 | ₩21,793 | ₩21,256 | ₩21,793 | +1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩21,632 | ₩21,873 | ₩21,028 | ₩21,431 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩21,082 | ₩21,766 | ₩20,720 | ₩21,525 | +2.10% | 3.6만 |
|---|
| 2026.09.17 | ₩21,578 | ₩21,578 | ₩21,069 | ₩21,216 | -1.68% | 6.6천 |
|---|
| 2026.09.16 | ₩21,632 | ₩21,779 | ₩21,136 | ₩21,350 | -1.30% | 1.2만 |
|---|
| 2026.09.15 | ₩21,551 | ₩21,967 | ₩21,377 | ₩21,793 | +1.12% | 2만 |
|---|
| 2026.09.14 | ₩21,833 | ₩21,860 | ₩21,337 | ₩21,753 | -0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩21,243 | ₩22,061 | ₩21,243 | ₩21,847 | +2.84% | 9.9천 |
|---|
| 2026.09.10 | ₩21,364 | ₩21,833 | ₩21,136 | ₩21,565 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩21,806 | ₩21,820 | ₩21,364 | ₩21,525 | -1.29% | 1.2만 |
|---|
| 2026.09.08 | ₩21,297 | ₩21,820 | ₩21,283 | ₩21,820 | +2.46% | 1.2만 |
|---|
| 2026.09.04 | ₩21,847 | ₩22,128 | ₩20,988 | ₩21,498 | -1.60% | 9.3천 |
|---|
| 2026.09.03 | ₩22,128 | ₩22,584 | ₩21,002 | ₩22,048 | -0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩21,699 | ₩22,302 | ₩21,699 | ₩21,967 | +1.24% | 2.3만 |
|---|
| 2026.09.01 | ₩20,720 | ₩22,075 | ₩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 | ₩21,069 | ₩21,820 | ₩20,666 | ₩21,136 | +0.32% | 1.3만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,484 | ₩21,122 | ₩21,243 | -1.00% | 1만 |
|---|
| 2026.08.26 | ₩21,619 | ₩21,940 | ₩21,350 | ₩21,444 | -0.81% | 1.9만 |
|---|
| 2026.08.25 | ₩20,774 | ₩21,766 | ₩20,774 | ₩21,538 | +3.68% | 9.6천 |
|---|
| 2026.08.24 | ₩21,471 | ₩21,565 | ₩20,814 | ₩21,136 | -1.56% | 1.9만 |
|---|
| 2026.08.21 | ₩21,042 | ₩21,337 | ₩20,546 | ₩21,002 | -0.19% | 2.2만 |
|---|
| 2026.08.20 | ₩21,498 | ₩21,672 | ₩20,894 | ₩20,894 | -2.81% | 7.9천 |
|---|
| 2026.08.19 | ₩21,525 | ₩21,833 | ₩21,256 | ₩21,310 | -1.00% | 3.5만 |
|---|
| 2026.08.18 | ₩21,632 | ₩21,726 | ₩21,444 | ₩21,605 | -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 | ₩20,492 | -2.61% | 2만 |
|---|
| 2026.08.13 | ₩21,525 | ₩22,168 | ₩20,908 | ₩20,908 | -2.87% | 3만 |
|---|
| 2026.08.12 | ₩21,847 | ₩21,940 | ₩21,364 | ₩21,391 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩21,793 | ₩22,356 | ₩21,458 | ₩21,525 | -1.23% | 2.4만 |
|---|
| 2026.08.10 | ₩22,732 | ₩22,732 | ₩21,484 | ₩21,592 | -5.01% | 2만 |
|---|
| 2026.08.07 | ₩22,611 | ₩23,442 | ₩22,289 | ₩23,228 | +2.73% | 3만 |
|---|
| 2026.08.06 | ₩24,408 | ₩24,408 | ₩22,665 | ₩22,665 | -7.14% | 1.8만 |
|---|
| 2026.08.05 | ₩23,737 | ₩23,751 | ₩23,080 | ₩23,161 | -2.43% | 2.5만 |
|---|
| 2026.08.04 | ₩24,140 | ₩24,301 | ₩23,751 | ₩23,751 | -1.61% | 2.1만 |
|---|
| 2026.08.03 | ₩23,751 | ₩24,408 | ₩23,737 | ₩24,247 | +2.09% | 1.8만 |
|---|
| 2026.07.31 | ₩23,737 | ₩23,885 | ₩23,255 | ₩23,255 | -2.03% | 2.5만 |
|---|
| 2026.07.30 | ₩23,939 | ₩24,153 | ₩23,697 | ₩23,979 | +0.17% | 1.5만 |
|---|
| 2026.07.29 | ₩23,389 | ₩23,992 | ₩22,919 | ₩23,885 | +2.12% | 2.1만 |
|---|
| 2026.07.28 | ₩23,389 | ₩24,019 | ₩22,893 | ₩23,147 | -1.03% | 2.6만 |
|---|
| 2026.07.27 | ₩22,343 | ₩23,362 | ₩22,343 | ₩23,174 | +3.72% | 7.9천 |
|---|
| 2026.07.24 | ₩22,960 | ₩23,281 | ₩22,718 | ₩23,027 | +0.29% | 2.1만 |
|---|
| 2026.07.23 | ₩22,034 | ₩22,973 | ₩22,034 | ₩22,879 | +3.83% | 2.9만 |
|---|
| 2026.07.22 | ₩22,235 | ₩22,544 | ₩22,235 | ₩22,423 | +0.84% | 7.3천 |
|---|
| 2026.07.21 | ₩22,209 | ₩22,490 | ₩22,209 | ₩22,302 | +0.42% | 1만 |
|---|
| 2026.07.20 | ₩22,839 | ₩22,986 | ₩22,142 | ₩22,249 | -2.58% | 1.4만 |
|---|
| 2026.07.17 | ₩22,772 | ₩22,799 | ₩22,316 | ₩22,584 | -0.82% | 1.3만 |
|---|
| 2026.07.16 | ₩22,262 | ₩23,147 | ₩22,262 | ₩23,080 | +3.67% | 1.3만 |
|---|
| 2026.07.15 | ₩21,860 | ₩22,249 | ₩21,833 | ₩22,222 | +1.66% | 6.2천 |
|---|
| 2026.07.14 | ₩21,659 | ₩22,061 | ₩21,659 | ₩21,873 | +0.99% | 7.9천 |
|---|
| 2026.07.13 | ₩21,619 | ₩22,195 | ₩21,619 | ₩21,847 | +1.05% | 1.4만 |
|---|
| 2026.07.10 | ₩21,860 | ₩21,994 | ₩21,699 | ₩21,900 | +0.18% | 7.6천 |
|---|
| 2026.07.09 | ₩22,745 | ₩23,147 | ₩21,833 | ₩22,182 | -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 | ₩22,839 | ₩23,000 | -1.15% | 1.3만 |
|---|
| 2026.07.06 | ₩23,241 | ₩24,033 | ₩22,745 | ₩23,402 | +0.69% | 2.1만 |
|---|
| 2026.07.02 | ₩23,308 | ₩23,684 | ₩23,308 | ₩23,469 | +0.69% | 5.8천 |
|---|
| 2026.07.01 | ₩23,724 | ₩24,006 | ₩23,603 | ₩23,724 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩24,019 | ₩24,274 | ₩23,067 | ₩23,845 | -0.73% | 1.4만 |
|---|
| 2026.06.29 | ₩26,353 | ₩26,353 | ₩24,073 | ₩24,314 | -7.74% | 3.6만 |
|---|
| 2026.06.26 | ₩23,791 | ₩26,715 | ₩23,563 | ₩26,715 | +12.29% | 12.8만 |
|---|
| 2026.06.25 | ₩24,140 | ₩24,140 | ₩23,737 | ₩23,925 | -0.89% | 6.9천 |
|---|
| 2026.06.24 | ₩24,851 | ₩25,052 | ₩23,764 | ₩23,778 | -4.32% | 2.5만 |
|---|
| 2026.06.23 | ₩24,716 | ₩24,730 | ₩24,475 | ₩24,676 | -0.16% | 1.6만 |
|---|
| 2026.06.22 | ₩24,810 | ₩24,810 | ₩24,220 | ₩24,569 | -0.97% | 1.7만 |
|---|
| 2026.06.18 | ₩24,073 | ₩24,730 | ₩23,241 | ₩24,730 | +2.73% | 4만 |
|---|
| 2026.06.17 | ₩23,805 | ₩24,140 | ₩23,805 | ₩23,872 | +0.28% | 8.4천 |
|---|
| 2026.06.16 | ₩23,697 | ₩24,515 | ₩23,697 | ₩23,912 | +0.91% | 8.1천 |
|---|
| 2026.06.15 | ₩24,260 | ₩24,663 | ₩23,094 | ₩23,872 | -1.60% | 1.5만 |
|---|
| 2026.06.12 | ₩23,952 | ₩24,636 | ₩23,952 | ₩24,515 | +2.35% | 2만 |
|---|
| 2026.06.11 | ₩22,973 | ₩24,006 | ₩22,973 | ₩23,952 | +4.26% | 9.8천 |
|---|
| 2026.06.10 | ₩24,126 | ₩24,126 | ₩23,630 | ₩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 | ₩23,268 | ₩23,013 | ₩23,134 | +0.35% | 8.5천 |
|---|
| 2026.06.05 | ₩23,188 | ₩23,295 | ₩22,477 | ₩22,906 | -1.21% | 5.3천 |
|---|
| 2026.06.04 | ₩22,678 | ₩24,046 | ₩22,678 | ₩23,268 | +2.60% | 1.2만 |
|---|
| 2026.06.03 | ₩22,061 | ₩22,544 | ₩22,061 | ₩22,396 | +1.52% | 1.4만 |
|---|
| 2026.06.02 | ₩22,182 | ₩22,235 | ₩21,887 | ₩22,061 | -0.54% | 2.2만 |
|---|
| 2026.06.01 | ₩23,147 | ₩23,147 | ₩22,168 | ₩22,182 | -4.17% | 2.7만 |
|---|
| 2026.05.29 | ₩23,308 | ₩23,308 | ₩22,705 | ₩22,705 | -2.59% | 5.9천 |
|---|
| 2026.05.28 | ₩22,799 | ₩23,308 | ₩22,383 | ₩23,255 | +2.00% | 6.4천 |
|---|
| 2026.05.27 | ₩23,080 | ₩23,080 | ₩22,799 | ₩22,812 | -1.16% | 3.9천 |
|---|
| 2026.05.26 | ₩23,040 | ₩23,107 | ₩22,651 | ₩22,933 | -0.47% | 1.6만 |
|---|
| 2026.05.22 | ₩23,000 | ₩23,939 | ₩22,839 | ₩23,201 | +0.87% | 1.4만 |
|---|
| 2026.05.21 | ₩22,571 | ₩22,879 | ₩22,477 | ₩22,826 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩22,973 | ₩23,174 | ₩22,799 | ₩22,799 | -0.76% | 2만 |
|---|
| 2026.05.19 | ₩20,130 | ₩24,408 | ₩20,130 | ₩22,973 | +14.12% | 6만 |
|---|
| 2026.05.18 | ₩20,304 | ₩20,412 | ₩20,076 | ₩20,076 | -1.12% | 8.2천 |
|---|
| 2026.05.15 | ₩20,117 | ₩20,304 | ₩20,049 | ₩20,049 | -0.33% | 1.1만 |
|---|
| 2026.05.14 | ₩20,224 | ₩20,452 | ₩20,224 | ₩20,331 | +0.53% | 5.9천 |
|---|
| 2026.05.13 | ₩20,184 | ₩20,438 | ₩20,184 | ₩20,331 | +0.73% | 1.1만 |
|---|
| 2026.05.12 | ₩20,412 | ₩20,492 | ₩20,304 | ₩20,304 | -0.53% | 8.8천 |
|---|
| 2026.05.11 | ₩20,854 | ₩20,868 | ₩20,465 | ₩20,586 | -1.29% | 6.6천 |
|---|
| 2026.05.08 | ₩21,149 | ₩21,216 | ₩20,961 | ₩21,002 | -0.70% | 4.7천 |
|---|
| 2026.05.07 | ₩21,042 | ₩21,310 | ₩20,935 | ₩21,163 | +0.57% | 9.8천 |
|---|
| 2026.05.06 | ₩20,787 | ₩21,256 | ₩20,760 | ₩21,002 | +1.03% | 1.5만 |
|---|
| 2026.05.05 | ₩20,197 | ₩20,948 | ₩20,197 | ₩20,881 | +3.39% | 1.8만 |
|---|
| 2026.05.04 | ₩20,586 | ₩20,586 | ₩20,224 | ₩20,264 | -1.56% | 1.5만 |
|---|
| 2026.05.01 | ₩20,680 | ₩20,868 | ₩20,680 | ₩20,733 | +0.26% | 9.2천 |
|---|
| 2026.04.30 | ₩20,304 | ₩21,444 | ₩20,304 | ₩20,814 | +2.51% | 3.6만 |
|---|
| 2026.04.29 | ₩20,935 | ₩21,042 | ₩20,371 | ₩20,412 | -2.50% | 1만 |
|---|
| 2026.04.28 | ₩21,042 | ₩21,163 | ₩20,800 | ₩21,055 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩20,720 | ₩21,002 | ₩20,626 | ₩20,720 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩20,787 | ₩20,921 | ₩20,586 | ₩20,841 | +0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩20,680 | ₩20,881 | ₩20,559 | ₩20,640 | -0.19% | 5.1천 |
|---|
| 2026.04.22 | ₩20,774 | ₩21,109 | ₩20,452 | ₩20,787 | +0.06% | 2만 |
|---|
| 2026.04.21 | ₩21,551 | ₩21,619 | ₩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 | ₩21,659 | ₩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 | ₩21,686 | ₩21,323 | ₩21,592 | +1.26% | 2만 |
|---|
| 2026.04.13 | ₩21,176 | ₩21,900 | ₩21,028 | ₩21,471 | +1.39% | 2.5만 |
|---|
| 2026.04.10 | ₩21,538 | ₩21,619 | ₩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 | ₩21,954 | ₩22,329 | ₩21,672 | ₩21,833 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩21,391 | ₩22,088 | ₩21,163 | ₩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 | ₩21,793 | ₩21,297 | ₩21,471 | +0.69% | 1.6만 |
|---|
| 2026.04.01 | ₩20,653 | ₩21,699 | ₩20,519 | ₩21,592 | +4.55% | 4.3만 |
|---|
| 2026.03.31 | ₩20,653 | ₩21,002 | ₩20,412 | ₩20,640 | -0.06% | 5.4만 |
|---|
| 2026.03.30 | ₩20,613 | ₩20,653 | ₩20,438 | ₩20,438 | -0.85% | 9.4천 |
|---|
| 2026.03.27 | ₩20,680 | ₩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 | ₩20,774 | -4.56% | 8.1천 |
|---|
| 2026.03.24 | ₩21,055 | ₩21,391 | ₩20,908 | ₩21,002 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩20,948 | ₩21,444 | ₩20,948 | ₩21,230 | +1.34% | 8.6천 |
|---|
| 2026.03.20 | ₩20,921 | ₩21,511 | ₩20,599 | ₩20,733 | -0.90% | 5.3만 |
|---|
| 2026.03.19 | ₩20,653 | ₩21,565 | ₩20,640 | ₩20,841 | +0.91% | 1.3만 |
|---|
| 2026.03.18 | ₩21,270 | ₩21,605 | ₩20,693 | ₩20,707 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩21,270 | ₩21,471 | ₩21,270 | ₩21,310 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,391 | ₩22,249 | ₩21,350 | ₩21,484 | +0.44% | 1.7만 |
|---|
| 2026.03.13 | ₩21,377 | ₩21,498 | ₩21,136 | ₩21,337 | -0.19% | 1.6만 |
|---|
| 2026.03.12 | ₩21,458 | ₩21,551 | ₩21,391 | ₩21,404 | -0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩21,551 | ₩21,686 | ₩21,458 | ₩21,511 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩21,565 | ₩21,753 | ₩21,511 | ₩21,645 | +0.37% | 2.1만 |
|---|
| 2026.03.09 | ₩22,034 | ₩22,075 | ₩21,551 | ₩21,672 | -1.64% | 2만 |
|---|
| 2026.03.06 | ₩22,249 | ₩22,289 | ₩21,967 | ₩22,061 | -0.84% | 1.9만 |
|---|
| 2026.03.05 | ₩22,826 | ₩22,826 | ₩22,423 | ₩22,450 | -1.65% | 1.3만 |
|---|
| 2026.03.04 | ₩22,638 | ₩22,812 | ₩22,598 | ₩22,785 | +0.65% | 8.2천 |
|---|
| 2026.03.03 | ₩22,598 | ₩22,799 | ₩22,289 | ₩22,544 | -0.24% | 1.9만 |
|---|
| 2026.03.02 | ₩22,396 | ₩22,906 | ₩22,302 | ₩22,758 | +1.62% | 1.6만 |
|---|
| 2026.02.27 | ₩22,571 | ₩22,571 | ₩22,034 | ₩22,061 | -2.26% | 2.9만 |
|---|
| 2026.02.26 | ₩22,222 | ₩22,758 | ₩22,142 | ₩22,584 | +1.63% | 9천 |
|---|
| 2026.02.25 | ₩22,477 | ₩22,477 | ₩21,967 | ₩22,329 | -0.66% | 5.1만 |
|---|
| 2026.02.24 | ₩22,222 | ₩22,423 | ₩22,048 | ₩22,302 | +0.36% | 1.5만 |
|---|
| 2026.02.23 | ₩23,000 | ₩23,080 | ₩22,115 | ₩22,195 | -3.50% | 8.9만 |
|---|
| 2026.02.20 | ₩22,557 | ₩23,174 | ₩22,557 | ₩22,960 | +1.78% | 1.2만 |
|---|
| 2026.02.19 | ₩22,530 | ₩22,718 | ₩22,423 | ₩22,611 | +0.36% | 1.3만 |
|---|
| 2026.02.18 | ₩23,268 | ₩23,281 | ₩22,544 | ₩22,557 | -3.05% | 1.3만 |
|---|
| 2026.02.17 | ₩22,638 | ₩22,946 | ₩22,437 | ₩22,691 | +0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩22,598 | ₩22,598 | ₩22,423 | ₩22,504 | -0.42% | 1.3만 |
|---|
| 2026.02.12 | ₩22,624 | ₩22,893 | ₩22,437 | ₩22,611 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩22,973 | ₩22,973 | ₩22,544 | ₩22,611 | -1.58% | 1.4만 |
|---|
| 2026.02.10 | ₩22,799 | ₩22,879 | ₩22,598 | ₩22,678 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩23,134 | ₩23,134 | ₩22,732 | ₩22,745 | -1.68% | 2만 |
|---|
| 2026.02.06 | ₩22,893 | ₩23,724 | ₩22,785 | ₩22,960 | +0.29% | 2.4만 |
|---|
| 2026.02.05 | ₩23,349 | ₩23,389 | ₩22,504 | ₩22,879 | -2.01% | 1.3만 |
|---|
| 2026.02.04 | ₩22,960 | ₩23,509 | ₩22,960 | ₩23,214 | +1.11% | 2.1만 |
|---|
| 2026.02.03 | ₩23,027 | ₩23,657 | ₩22,651 | ₩22,879 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩23,295 | ₩23,469 | ₩23,040 | ₩23,040 | -1.09% | 1.5만 |
|---|
| 2026.01.30 | ₩22,879 | ₩23,322 | ₩22,732 | ₩22,973 | +0.41% | 1.5만 |
|---|
| 2026.01.29 | ₩22,665 | ₩22,946 | ₩22,598 | ₩22,946 | +1.24% | 9.4천 |
|---|
| 2026.01.28 | ₩22,772 | ₩22,772 | ₩22,544 | ₩22,571 | -0.88% | 1.2만 |
|---|
| 2026.01.27 | ₩22,732 | ₩23,000 | ₩22,544 | ₩22,866 | +0.59% | 1.3만 |
|---|
| 2026.01.26 | ₩23,147 | ₩23,147 | ₩22,611 | ₩22,638 | -2.20% | 1.1만 |
|---|
| 2026.01.23 | ₩22,718 | ₩23,241 | ₩22,718 | ₩22,973 | +1.12% | 9천 |
|---|
| 2026.01.22 | ₩22,799 | ₩23,080 | ₩22,571 | ₩22,919 | +0.53% | 8.5천 |
|---|
| 2026.01.21 | ₩22,530 | ₩23,000 | ₩22,530 | ₩23,000 | +2.08% | 1.4만 |
|---|
| 2026.01.20 | ₩22,370 | ₩22,906 | ₩22,329 | ₩22,504 | +0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩22,812 | ₩22,866 | ₩22,651 | ₩22,705 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩23,040 | ₩23,080 | ₩22,691 | ₩22,772 | -1.16% | 1만 |
|---|
| 2026.01.14 | ₩22,691 | ₩23,255 | ₩22,463 | ₩22,772 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩22,785 | ₩23,121 | ₩22,477 | ₩22,866 | +0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩22,410 | ₩22,839 | ₩22,410 | ₩22,785 | +1.68% | 8.7천 |
|---|
| 2026.01.09 | ₩22,705 | ₩22,745 | ₩22,370 | ₩22,584 | -0.53% | 1.3만 |
|---|
| 2026.01.08 | ₩22,437 | ₩23,027 | ₩22,437 | ₩22,772 | +1.49% | 1.8만 |
|---|
| 2026.01.07 | ₩22,651 | ₩22,732 | ₩22,356 | ₩22,477 | -0.77% | 2만 |
|---|
| 2026.01.06 | ₩22,504 | ₩22,799 | ₩22,289 | ₩22,638 | +0.60% | 1.3만 |
|---|
| 2026.01.05 | ₩22,571 | ₩22,986 | ₩22,544 | ₩22,745 | +0.77% | 2.8만 |
|---|
| 2026.01.02 | ₩22,758 | ₩22,785 | ₩22,289 | ₩22,423 | -1.47% | 1.5만 |
|---|
| 2025.12.31 | ₩22,799 | ₩22,986 | ₩22,571 | ₩22,718 | -0.35% | 6.1천 |
|---|
| 2025.12.30 | ₩23,040 | ₩23,134 | ₩22,477 | ₩22,785 | -1.11% | 2.7만 |
|---|
| 2025.12.29 | ₩23,281 | ₩23,992 | ₩22,893 | ₩23,134 | -0.63% | 3만 |
|---|
| 2025.12.26 | ₩23,094 | ₩23,711 | ₩22,866 | ₩23,268 | +0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩23,147 | ₩23,509 | ₩22,866 | ₩23,107 | -0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩22,651 | ₩23,147 | ₩22,651 | ₩23,054 | +1.78% | 1.5만 |
|---|
| 2025.12.22 | ₩22,598 | ₩22,772 | ₩22,557 | ₩22,758 | +0.71% | 1.5만 |
|---|
| 2025.12.19 | ₩22,584 | ₩22,906 | ₩22,490 | ₩22,678 | +0.42% | 4.9만 |
|---|
| 2025.12.18 | ₩22,745 | ₩23,375 | ₩22,557 | ₩22,598 | -0.65% | 2.7만 |
|---|
| 2025.12.17 | ₩22,557 | ₩23,416 | ₩22,396 | ₩22,638 | +0.36% | 3.3만 |
|---|
| 2025.12.16 | ₩22,504 | ₩22,852 | ₩22,155 | ₩22,544 | +0.18% | 2.9만 |
|---|
| 2025.12.15 | ₩23,442 | ₩23,442 | ₩22,772 | ₩22,772 | -2.86% | 2.1만 |
|---|
| 2025.12.12 | ₩23,456 | ₩23,550 | ₩22,718 | ₩22,986 | -2.00% | 3.7만 |
|---|
| 2025.12.11 | ₩22,598 | ₩23,295 | ₩22,235 | ₩23,228 | +2.79% | 5.7만 |
|---|
| 2025.12.10 | ₩22,624 | ₩22,879 | ₩22,195 | ₩22,410 | -0.95% | 5만 |
|---|
| 2025.12.09 | ₩21,847 | ₩22,986 | ₩21,847 | ₩22,571 | +3.31% | 4.5만 |
|---|
| 2025.12.08 | ₩22,128 | ₩22,423 | ₩21,525 | ₩21,619 | -2.30% | 2.7만 |
|---|
| 2025.12.05 | ₩21,779 | ₩22,142 | ₩21,672 | ₩22,075 | +1.35% | 3.5만 |
|---|
| 2025.12.04 | ₩22,410 | ₩22,410 | ₩21,753 | ₩22,007 | -1.80% | 5.4만 |
|---|
| 2025.12.03 | ₩21,458 | ₩22,289 | ₩21,310 | ₩22,289 | +3.88% | 20.3만 |
|---|
| 2025.12.02 | ₩21,458 | ₩21,672 | ₩21,122 | ₩21,216 | -1.13% | 1.9만 |
|---|
| 2025.12.01 | ₩21,216 | ₩21,887 | ₩21,163 | ₩21,297 | +0.38% | 3만 |
|---|
| 2025.11.28 | ₩21,122 | ₩21,458 | ₩20,747 | ₩21,256 | +0.63% | 2.4만 |
|---|
| 2025.11.26 | ₩21,310 | ₩21,458 | ₩20,586 | ₩21,149 | -0.76% | 2만 |
|---|
| 2025.11.25 | ₩20,425 | ₩21,431 | ₩20,412 | ₩20,747 | +1.58% | 3.8만 |
|---|
| 2025.11.24 | ₩19,419 | ₩20,666 | ₩19,419 | ₩20,117 | +3.59% | 2.8만 |
|---|
| 2025.11.21 | ₩18,963 | ₩19,674 | ₩18,963 | ₩19,392 | +2.26% | 4만 |
|---|
| 2025.11.20 | ₩19,419 | ₩20,049 | ₩18,910 | ₩19,003 | -2.14% | 3.1만 |
|---|
| 2025.11.19 | ₩19,272 | ₩19,728 | ₩18,561 | ₩19,044 | -1.18% | 3만 |
|---|
| 2025.11.18 | ₩19,513 | ₩19,754 | ₩19,205 | ₩19,446 | -0.34% | 3.4만 |
|---|
| 2025.11.17 | ₩19,419 | ₩19,795 | ₩19,017 | ₩19,433 | +0.07% | 6.3만 |
|---|
| 2025.11.14 | ₩19,889 | ₩19,915 | ₩19,553 | ₩19,580 | -1.55% | 5.2만 |
|---|
| 2025.11.13 | ₩20,425 | ₩20,760 | ₩19,808 | ₩19,956 | -2.30% | 1.6만 |
|---|
| 2025.11.12 | ₩20,251 | ₩20,586 | ₩20,103 | ₩20,237 | -0.07% | 1.3만 |
|---|
| 2025.11.11 | ₩20,184 | ₩21,189 | ₩20,063 | ₩20,412 | +1.13% | 6.8천 |
|---|
| 2025.11.10 | ₩20,117 | ₩20,586 | ₩19,889 | ₩20,371 | +1.27% | 1.6만 |
|---|
| 2025.11.07 | ₩19,821 | ₩20,385 | ₩19,607 | ₩19,942 | +0.61% | 1만 |
|---|
| 2025.11.06 | ₩20,304 | ₩20,599 | ₩18,950 | ₩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 | ₩20,546 | ₩20,063 | ₩20,063 | -1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,283 | ₩22,048 | ₩20,693 | ₩20,787 | -2.33% | 2.2만 |
|---|
| 2025.10.31 | ₩19,781 | ₩21,726 | ₩19,728 | ₩21,458 | +8.47% | 4.7만 |
|---|
| 2025.10.30 | ₩19,982 | ₩20,452 | ₩19,781 | ₩19,781 | -1.01% | 1만 |
|---|
| 2025.10.29 | ₩20,854 | ₩21,297 | ₩19,862 | ₩19,862 | -4.76% | 2만 |
|---|
| 2025.10.28 | ₩21,069 | ₩21,525 | ₩20,787 | ₩20,948 | -0.57% | 1.1만 |
|---|
| 2025.10.27 | ₩21,565 | ₩21,873 | ₩21,122 | ₩21,270 | -1.37% | 9천 |
|---|
| 2025.10.24 | ₩21,283 | ₩21,551 | ₩21,283 | ₩21,525 | +1.13% | 5.8천 |
|---|
| 2025.10.23 | ₩21,873 | ₩22,128 | ₩21,122 | ₩21,122 | -3.43% | 7.9천 |
|---|
| 2025.10.22 | ₩21,069 | ₩21,994 | ₩21,069 | ₩21,994 | +4.39% | 1.2만 |
|---|
| 2025.10.21 | ₩21,297 | ₩22,101 | ₩21,297 | ₩21,417 | +0.57% | 7.5천 |
|---|
| 2025.10.20 | ₩21,672 | ₩22,812 | ₩21,297 | ₩21,511 | -0.74% | 1.3만 |
|---|
| 2025.10.17 | ₩21,122 | ₩22,209 | ₩21,122 | ₩21,632 | +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 | ₩21,887 | ₩22,115 | -1.67% | 1.5만 |
|---|
| 2025.10.14 | ₩22,302 | ₩22,745 | ₩21,967 | ₩21,994 | -1.38% | 2.1만 |
|---|
| 2025.10.13 | ₩22,316 | ₩22,611 | ₩21,967 | ₩22,584 | +1.20% | 2.2만 |
|---|
| 2025.10.10 | ₩22,893 | ₩23,067 | ₩22,075 | ₩22,075 | -3.57% | 2.1만 |
|---|