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 | ₩20,522 | ₩20,522 | ₩19,664 | ₩19,892 | -3.07% | 1.1만 |
| 2026.10.08 | ₩20,616 | ₩20,616 | ₩19,181 | ₩20,348 | -1.30% | 5.8만 |
| 2026.10.07 | ₩20,804 | ₩21,206 | ₩20,495 | ₩20,790 | -0.06% | 3.9만 |
| 2026.10.06 | ₩21,152 | ₩21,152 | ₩20,857 | ₩20,978 | -0.82% | 5.1천 |
| 2026.10.05 | ₩21,354 | ₩21,434 | ₩21,005 | ₩21,045 | -1.44% | 9.6천 |
| 2026.10.02 | ₩21,340 | ₩21,461 | ₩20,857 | ₩21,072 | -1.26% | 1.5만 |
| 2026.10.01 | ₩21,273 | ₩21,555 | ₩20,737 | ₩21,166 | -0.50% | 1.4만 |
| 2026.09.30 | ₩21,689 | ₩21,729 | ₩21,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,394 |
| -1.36% |
| 1.1만 |
| 2026.09.29 | ₩21,555 | ₩21,957 | ₩21,394 | ₩21,595 | +0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩21,689 | ₩21,810 | ₩21,354 | ₩21,689 | 0.00% | 8천 |
|---|
| 2026.09.25 | ₩21,568 | ₩21,743 | ₩21,340 | ₩21,582 | +0.06% | 7.3천 |
|---|
| 2026.09.24 | ₩21,971 | ₩21,971 | ₩21,354 | ₩21,541 | -1.95% | 1.4만 |
|---|
| 2026.09.23 | ₩21,729 | ₩21,930 | ₩21,005 | ₩21,743 | +0.06% | 1.8만 |
|---|
| 2026.09.22 | ₩21,528 | ₩21,796 | ₩21,260 | ₩21,796 | +1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩21,635 | ₩21,877 | ₩21,032 | ₩21,434 | -0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩21,085 | ₩21,769 | ₩20,723 | ₩21,528 | +2.10% | 3.6만 |
|---|
| 2026.09.17 | ₩21,582 | ₩21,582 | ₩21,072 | ₩21,220 | -1.68% | 6.6천 |
|---|
| 2026.09.16 | ₩21,635 | ₩21,783 | ₩21,139 | ₩21,354 | -1.30% | 1.2만 |
|---|
| 2026.09.15 | ₩21,555 | ₩21,971 | ₩21,380 | ₩21,796 | +1.12% | 2만 |
|---|
| 2026.09.14 | ₩21,837 | ₩21,863 | ₩21,340 | ₩21,756 | -0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩21,246 | ₩22,065 | ₩21,246 | ₩21,850 | +2.84% | 9.9천 |
|---|
| 2026.09.10 | ₩21,367 | ₩21,837 | ₩21,139 | ₩21,568 | +0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩21,810 | ₩21,823 | ₩21,367 | ₩21,528 | -1.29% | 1.2만 |
|---|
| 2026.09.08 | ₩21,300 | ₩21,823 | ₩21,287 | ₩21,823 | +2.46% | 1.2만 |
|---|
| 2026.09.04 | ₩21,850 | ₩22,132 | ₩20,992 | ₩21,501 | -1.60% | 9.3천 |
|---|
| 2026.09.03 | ₩22,132 | ₩22,588 | ₩21,005 | ₩22,051 | -0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩21,702 | ₩22,306 | ₩21,702 | ₩21,971 | +1.24% | 2.3만 |
|---|
| 2026.09.01 | ₩20,723 | ₩22,078 | ₩20,723 | ₩21,609 | +4.27% | 1.5만 |
|---|
| 2026.08.31 | ₩21,246 | ₩21,769 | ₩21,126 | ₩21,246 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩21,072 | ₩21,823 | ₩20,670 | ₩21,139 | +0.32% | 1.3만 |
|---|
| 2026.08.27 | ₩21,461 | ₩21,488 | ₩21,126 | ₩21,246 | -1.00% | 1만 |
|---|
| 2026.08.26 | ₩21,622 | ₩21,944 | ₩21,354 | ₩21,448 | -0.81% | 1.9만 |
|---|
| 2026.08.25 | ₩20,777 | ₩21,769 | ₩20,777 | ₩21,541 | +3.68% | 9.6천 |
|---|
| 2026.08.24 | ₩21,474 | ₩21,568 | ₩20,817 | ₩21,139 | -1.56% | 1.9만 |
|---|
| 2026.08.21 | ₩21,045 | ₩21,340 | ₩20,549 | ₩21,005 | -0.19% | 2.2만 |
|---|
| 2026.08.20 | ₩21,501 | ₩21,676 | ₩20,898 | ₩20,898 | -2.81% | 7.9천 |
|---|
| 2026.08.19 | ₩21,528 | ₩21,837 | ₩21,260 | ₩21,313 | -1.00% | 3.5만 |
|---|
| 2026.08.18 | ₩21,635 | ₩21,729 | ₩21,448 | ₩21,609 | -0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩20,482 | ₩21,434 | ₩20,187 | ₩21,434 | +4.65% | 4.3만 |
|---|
| 2026.08.14 | ₩21,045 | ₩21,045 | ₩20,321 | ₩20,495 | -2.61% | 2만 |
|---|
| 2026.08.13 | ₩21,528 | ₩22,172 | ₩20,911 | ₩20,911 | -2.87% | 3만 |
|---|
| 2026.08.12 | ₩21,850 | ₩21,944 | ₩21,367 | ₩21,394 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩21,796 | ₩22,360 | ₩21,461 | ₩21,528 | -1.23% | 2.4만 |
|---|
| 2026.08.10 | ₩22,735 | ₩22,735 | ₩21,488 | ₩21,595 | -5.01% | 2만 |
|---|
| 2026.08.07 | ₩22,614 | ₩23,446 | ₩22,293 | ₩23,231 | +2.73% | 3만 |
|---|
| 2026.08.06 | ₩24,412 | ₩24,412 | ₩22,668 | ₩22,668 | -7.14% | 1.8만 |
|---|
| 2026.08.05 | ₩23,741 | ₩23,755 | ₩23,084 | ₩23,164 | -2.43% | 2.5만 |
|---|
| 2026.08.04 | ₩24,144 | ₩24,305 | ₩23,755 | ₩23,755 | -1.61% | 2.1만 |
|---|
| 2026.08.03 | ₩23,755 | ₩24,412 | ₩23,741 | ₩24,251 | +2.09% | 1.8만 |
|---|
| 2026.07.31 | ₩23,741 | ₩23,889 | ₩23,258 | ₩23,258 | -2.03% | 2.5만 |
|---|
| 2026.07.30 | ₩23,942 | ₩24,157 | ₩23,701 | ₩23,983 | +0.17% | 1.5만 |
|---|
| 2026.07.29 | ₩23,392 | ₩23,996 | ₩22,923 | ₩23,889 | +2.12% | 2.1만 |
|---|
| 2026.07.28 | ₩23,392 | ₩24,023 | ₩22,896 | ₩23,151 | -1.03% | 2.6만 |
|---|
| 2026.07.27 | ₩22,346 | ₩23,366 | ₩22,346 | ₩23,178 | +3.72% | 7.9천 |
|---|
| 2026.07.24 | ₩22,963 | ₩23,285 | ₩22,722 | ₩23,030 | +0.29% | 2.1만 |
|---|
| 2026.07.23 | ₩22,038 | ₩22,977 | ₩22,038 | ₩22,883 | +3.83% | 2.9만 |
|---|
| 2026.07.22 | ₩22,239 | ₩22,547 | ₩22,239 | ₩22,427 | +0.84% | 7.3천 |
|---|
| 2026.07.21 | ₩22,212 | ₩22,494 | ₩22,212 | ₩22,306 | +0.42% | 1만 |
|---|
| 2026.07.20 | ₩22,843 | ₩22,990 | ₩22,145 | ₩22,252 | -2.58% | 1.4만 |
|---|
| 2026.07.17 | ₩22,775 | ₩22,802 | ₩22,319 | ₩22,588 | -0.82% | 1.3만 |
|---|
| 2026.07.16 | ₩22,266 | ₩23,151 | ₩22,266 | ₩23,084 | +3.67% | 1.3만 |
|---|
| 2026.07.15 | ₩21,863 | ₩22,252 | ₩21,837 | ₩22,226 | +1.66% | 6.2천 |
|---|
| 2026.07.14 | ₩21,662 | ₩22,065 | ₩21,662 | ₩21,877 | +0.99% | 7.9천 |
|---|
| 2026.07.13 | ₩21,622 | ₩22,199 | ₩21,622 | ₩21,850 | +1.05% | 1.4만 |
|---|
| 2026.07.10 | ₩21,863 | ₩21,997 | ₩21,702 | ₩21,904 | +0.18% | 7.6천 |
|---|
| 2026.07.09 | ₩22,749 | ₩23,151 | ₩21,837 | ₩22,185 | -2.48% | 2.5만 |
|---|
| 2026.07.08 | ₩22,856 | ₩23,312 | ₩22,561 | ₩22,950 | +0.41% | 1.9만 |
|---|
| 2026.07.07 | ₩23,272 | ₩23,272 | ₩22,843 | ₩23,003 | -1.15% | 1.3만 |
|---|
| 2026.07.06 | ₩23,245 | ₩24,036 | ₩22,749 | ₩23,406 | +0.69% | 2.1만 |
|---|
| 2026.07.02 | ₩23,312 | ₩23,688 | ₩23,312 | ₩23,473 | +0.69% | 5.8천 |
|---|
| 2026.07.01 | ₩23,728 | ₩24,009 | ₩23,607 | ₩23,728 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩24,023 | ₩24,278 | ₩23,071 | ₩23,848 | -0.73% | 1.4만 |
|---|
| 2026.06.29 | ₩26,357 | ₩26,357 | ₩24,077 | ₩24,318 | -7.74% | 3.6만 |
|---|
| 2026.06.26 | ₩23,795 | ₩26,719 | ₩23,567 | ₩26,719 | +12.29% | 12.8만 |
|---|
| 2026.06.25 | ₩24,144 | ₩24,144 | ₩23,741 | ₩23,929 | -0.89% | 6.9천 |
|---|
| 2026.06.24 | ₩24,854 | ₩25,056 | ₩23,768 | ₩23,781 | -4.32% | 2.5만 |
|---|
| 2026.06.23 | ₩24,720 | ₩24,734 | ₩24,479 | ₩24,680 | -0.16% | 1.6만 |
|---|
| 2026.06.22 | ₩24,814 | ₩24,814 | ₩24,224 | ₩24,573 | -0.97% | 1.7만 |
|---|
| 2026.06.18 | ₩24,077 | ₩24,734 | ₩23,245 | ₩24,734 | +2.73% | 4만 |
|---|
| 2026.06.17 | ₩23,808 | ₩24,144 | ₩23,808 | ₩23,875 | +0.28% | 8.4천 |
|---|
| 2026.06.16 | ₩23,701 | ₩24,519 | ₩23,701 | ₩23,916 | +0.91% | 8.1천 |
|---|
| 2026.06.15 | ₩24,264 | ₩24,667 | ₩23,097 | ₩23,875 | -1.60% | 1.5만 |
|---|
| 2026.06.12 | ₩23,956 | ₩24,640 | ₩23,956 | ₩24,519 | +2.35% | 2만 |
|---|
| 2026.06.11 | ₩22,977 | ₩24,009 | ₩22,977 | ₩23,956 | +4.26% | 9.8천 |
|---|
| 2026.06.10 | ₩24,130 | ₩24,130 | ₩23,634 | ₩23,781 | -1.45% | 2만 |
|---|
| 2026.06.09 | ₩23,419 | ₩24,077 | ₩23,419 | ₩23,848 | +1.83% | 9.3천 |
|---|
| 2026.06.08 | ₩23,057 | ₩23,272 | ₩23,017 | ₩23,138 | +0.35% | 8.5천 |
|---|
| 2026.06.05 | ₩23,191 | ₩23,299 | ₩22,480 | ₩22,910 | -1.21% | 5.3천 |
|---|
| 2026.06.04 | ₩22,682 | ₩24,050 | ₩22,682 | ₩23,272 | +2.60% | 1.2만 |
|---|
| 2026.06.03 | ₩22,065 | ₩22,547 | ₩22,065 | ₩22,400 | +1.52% | 1.4만 |
|---|
| 2026.06.02 | ₩22,185 | ₩22,239 | ₩21,890 | ₩22,065 | -0.54% | 2.2만 |
|---|
| 2026.06.01 | ₩23,151 | ₩23,151 | ₩22,172 | ₩22,185 | -4.17% | 2.7만 |
|---|
| 2026.05.29 | ₩23,312 | ₩23,312 | ₩22,708 | ₩22,708 | -2.59% | 5.9천 |
|---|
| 2026.05.28 | ₩22,802 | ₩23,312 | ₩22,386 | ₩23,258 | +2.00% | 6.4천 |
|---|
| 2026.05.27 | ₩23,084 | ₩23,084 | ₩22,802 | ₩22,816 | -1.16% | 3.9천 |
|---|
| 2026.05.26 | ₩23,044 | ₩23,111 | ₩22,655 | ₩22,936 | -0.47% | 1.6만 |
|---|
| 2026.05.22 | ₩23,003 | ₩23,942 | ₩22,843 | ₩23,205 | +0.87% | 1.4만 |
|---|
| 2026.05.21 | ₩22,574 | ₩22,883 | ₩22,480 | ₩22,829 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩22,977 | ₩23,178 | ₩22,802 | ₩22,802 | -0.76% | 2만 |
|---|
| 2026.05.19 | ₩20,133 | ₩24,412 | ₩20,133 | ₩22,977 | +14.12% | 6만 |
|---|
| 2026.05.18 | ₩20,307 | ₩20,415 | ₩20,079 | ₩20,079 | -1.12% | 8.2천 |
|---|
| 2026.05.15 | ₩20,120 | ₩20,307 | ₩20,053 | ₩20,053 | -0.33% | 1.1만 |
|---|
| 2026.05.14 | ₩20,227 | ₩20,455 | ₩20,227 | ₩20,334 | +0.53% | 5.9천 |
|---|
| 2026.05.13 | ₩20,187 | ₩20,442 | ₩20,187 | ₩20,334 | +0.73% | 1.1만 |
|---|
| 2026.05.12 | ₩20,415 | ₩20,495 | ₩20,307 | ₩20,307 | -0.53% | 8.8천 |
|---|
| 2026.05.11 | ₩20,857 | ₩20,871 | ₩20,468 | ₩20,589 | -1.29% | 6.6천 |
|---|
| 2026.05.08 | ₩21,152 | ₩21,220 | ₩20,965 | ₩21,005 | -0.70% | 4.7천 |
|---|
| 2026.05.07 | ₩21,045 | ₩21,313 | ₩20,938 | ₩21,166 | +0.57% | 9.8천 |
|---|
| 2026.05.06 | ₩20,790 | ₩21,260 | ₩20,763 | ₩21,005 | +1.03% | 1.5만 |
|---|
| 2026.05.05 | ₩20,200 | ₩20,951 | ₩20,200 | ₩20,884 | +3.39% | 1.8만 |
|---|
| 2026.05.04 | ₩20,589 | ₩20,589 | ₩20,227 | ₩20,267 | -1.56% | 1.5만 |
|---|
| 2026.05.01 | ₩20,683 | ₩20,871 | ₩20,683 | ₩20,737 | +0.26% | 9.2천 |
|---|
| 2026.04.30 | ₩20,307 | ₩21,448 | ₩20,307 | ₩20,817 | +2.51% | 3.6만 |
|---|
| 2026.04.29 | ₩20,938 | ₩21,045 | ₩20,374 | ₩20,415 | -2.50% | 1만 |
|---|
| 2026.04.28 | ₩21,045 | ₩21,166 | ₩20,804 | ₩21,059 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩20,723 | ₩21,005 | ₩20,629 | ₩20,723 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩20,790 | ₩20,924 | ₩20,589 | ₩20,844 | +0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩20,683 | ₩20,884 | ₩20,562 | ₩20,643 | -0.19% | 5.1천 |
|---|
| 2026.04.22 | ₩20,777 | ₩21,112 | ₩20,455 | ₩20,790 | +0.06% | 2만 |
|---|
| 2026.04.21 | ₩21,555 | ₩21,622 | ₩20,629 | ₩20,629 | -4.29% | 9.2천 |
|---|
| 2026.04.20 | ₩21,769 | ₩21,769 | ₩21,488 | ₩21,582 | -0.86% | 2만 |
|---|
| 2026.04.17 | ₩21,662 | ₩22,105 | ₩21,515 | ₩21,971 | +1.42% | 1.8만 |
|---|
| 2026.04.16 | ₩21,649 | ₩21,649 | ₩21,354 | ₩21,474 | -0.81% | 9.9천 |
|---|
| 2026.04.15 | ₩21,515 | ₩21,837 | ₩21,515 | ₩21,716 | +0.94% | 8천 |
|---|
| 2026.04.14 | ₩21,327 | ₩21,689 | ₩21,327 | ₩21,595 | +1.26% | 2만 |
|---|
| 2026.04.13 | ₩21,179 | ₩21,904 | ₩21,032 | ₩21,474 | +1.39% | 2.5만 |
|---|
| 2026.04.10 | ₩21,541 | ₩21,622 | ₩21,327 | ₩21,327 | -1.00% | 7.4천 |
|---|
| 2026.04.09 | ₩21,448 | ₩22,038 | ₩21,448 | ₩21,837 | +1.81% | 6.8천 |
|---|
| 2026.04.08 | ₩21,957 | ₩22,333 | ₩21,676 | ₩21,837 | -0.55% | 2.2만 |
|---|
| 2026.04.07 | ₩21,394 | ₩22,091 | ₩21,166 | ₩21,421 | +0.13% | 2.2만 |
|---|
| 2026.04.06 | ₩21,354 | ₩21,582 | ₩21,354 | ₩21,474 | +0.57% | 5.9천 |
|---|
| 2026.04.02 | ₩21,327 | ₩21,796 | ₩21,300 | ₩21,474 | +0.69% | 1.6만 |
|---|
| 2026.04.01 | ₩20,656 | ₩21,702 | ₩20,522 | ₩21,595 | +4.55% | 4.3만 |
|---|
| 2026.03.31 | ₩20,656 | ₩21,005 | ₩20,415 | ₩20,643 | -0.06% | 5.4만 |
|---|
| 2026.03.30 | ₩20,616 | ₩20,656 | ₩20,442 | ₩20,442 | -0.85% | 9.4천 |
|---|
| 2026.03.27 | ₩20,683 | ₩20,790 | ₩20,442 | ₩20,468 | -1.04% | 2.6만 |
|---|
| 2026.03.26 | ₩20,723 | ₩21,059 | ₩20,723 | ₩20,804 | +0.39% | 7.8천 |
|---|
| 2026.03.25 | ₩21,769 | ₩21,769 | ₩20,763 | ₩20,777 | -4.56% | 8.1천 |
|---|
| 2026.03.24 | ₩21,059 | ₩21,394 | ₩20,911 | ₩21,005 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩20,951 | ₩21,448 | ₩20,951 | ₩21,233 | +1.34% | 8.6천 |
|---|
| 2026.03.20 | ₩20,924 | ₩21,515 | ₩20,603 | ₩20,737 | -0.90% | 5.3만 |
|---|
| 2026.03.19 | ₩20,656 | ₩21,568 | ₩20,643 | ₩20,844 | +0.91% | 1.3만 |
|---|
| 2026.03.18 | ₩21,273 | ₩21,609 | ₩20,696 | ₩20,710 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩21,273 | ₩21,474 | ₩21,273 | ₩21,313 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,394 | ₩22,252 | ₩21,354 | ₩21,488 | +0.44% | 1.7만 |
|---|
| 2026.03.13 | ₩21,380 | ₩21,501 | ₩21,139 | ₩21,340 | -0.19% | 1.6만 |
|---|
| 2026.03.12 | ₩21,461 | ₩21,555 | ₩21,394 | ₩21,407 | -0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩21,555 | ₩21,689 | ₩21,461 | ₩21,515 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩21,568 | ₩21,756 | ₩21,515 | ₩21,649 | +0.37% | 2.1만 |
|---|
| 2026.03.09 | ₩22,038 | ₩22,078 | ₩21,555 | ₩21,676 | -1.64% | 2만 |
|---|
| 2026.03.06 | ₩22,252 | ₩22,293 | ₩21,971 | ₩22,065 | -0.84% | 1.9만 |
|---|
| 2026.03.05 | ₩22,829 | ₩22,829 | ₩22,427 | ₩22,454 | -1.65% | 1.3만 |
|---|
| 2026.03.04 | ₩22,641 | ₩22,816 | ₩22,601 | ₩22,789 | +0.65% | 8.2천 |
|---|
| 2026.03.03 | ₩22,601 | ₩22,802 | ₩22,293 | ₩22,547 | -0.24% | 1.9만 |
|---|
| 2026.03.02 | ₩22,400 | ₩22,910 | ₩22,306 | ₩22,762 | +1.62% | 1.6만 |
|---|
| 2026.02.27 | ₩22,574 | ₩22,574 | ₩22,038 | ₩22,065 | -2.26% | 2.9만 |
|---|
| 2026.02.26 | ₩22,226 | ₩22,762 | ₩22,145 | ₩22,588 | +1.63% | 9천 |
|---|
| 2026.02.25 | ₩22,480 | ₩22,480 | ₩21,971 | ₩22,333 | -0.66% | 5.1만 |
|---|
| 2026.02.24 | ₩22,226 | ₩22,427 | ₩22,051 | ₩22,306 | +0.36% | 1.5만 |
|---|
| 2026.02.23 | ₩23,003 | ₩23,084 | ₩22,118 | ₩22,199 | -3.50% | 8.9만 |
|---|
| 2026.02.20 | ₩22,561 | ₩23,178 | ₩22,561 | ₩22,963 | +1.78% | 1.2만 |
|---|
| 2026.02.19 | ₩22,534 | ₩22,722 | ₩22,427 | ₩22,614 | +0.36% | 1.3만 |
|---|
| 2026.02.18 | ₩23,272 | ₩23,285 | ₩22,547 | ₩22,561 | -3.05% | 1.3만 |
|---|
| 2026.02.17 | ₩22,641 | ₩22,950 | ₩22,440 | ₩22,695 | +0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩22,601 | ₩22,601 | ₩22,427 | ₩22,507 | -0.42% | 1.3만 |
|---|
| 2026.02.12 | ₩22,628 | ₩22,896 | ₩22,440 | ₩22,614 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩22,977 | ₩22,977 | ₩22,547 | ₩22,614 | -1.58% | 1.4만 |
|---|
| 2026.02.10 | ₩22,802 | ₩22,883 | ₩22,601 | ₩22,682 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩23,138 | ₩23,138 | ₩22,735 | ₩22,749 | -1.68% | 2만 |
|---|
| 2026.02.06 | ₩22,896 | ₩23,728 | ₩22,789 | ₩22,963 | +0.29% | 2.4만 |
|---|
| 2026.02.05 | ₩23,352 | ₩23,392 | ₩22,507 | ₩22,883 | -2.01% | 1.3만 |
|---|
| 2026.02.04 | ₩22,963 | ₩23,513 | ₩22,963 | ₩23,218 | +1.11% | 2.1만 |
|---|
| 2026.02.03 | ₩23,030 | ₩23,661 | ₩22,655 | ₩22,883 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩23,299 | ₩23,473 | ₩23,044 | ₩23,044 | -1.09% | 1.5만 |
|---|
| 2026.01.30 | ₩22,883 | ₩23,325 | ₩22,735 | ₩22,977 | +0.41% | 1.5만 |
|---|
| 2026.01.29 | ₩22,668 | ₩22,950 | ₩22,601 | ₩22,950 | +1.24% | 9.4천 |
|---|
| 2026.01.28 | ₩22,775 | ₩22,775 | ₩22,547 | ₩22,574 | -0.88% | 1.2만 |
|---|
| 2026.01.27 | ₩22,735 | ₩23,003 | ₩22,547 | ₩22,869 | +0.59% | 1.3만 |
|---|
| 2026.01.26 | ₩23,151 | ₩23,151 | ₩22,614 | ₩22,641 | -2.20% | 1.1만 |
|---|
| 2026.01.23 | ₩22,722 | ₩23,245 | ₩22,722 | ₩22,977 | +1.12% | 9천 |
|---|
| 2026.01.22 | ₩22,802 | ₩23,084 | ₩22,574 | ₩22,923 | +0.53% | 8.5천 |
|---|
| 2026.01.21 | ₩22,534 | ₩23,003 | ₩22,534 | ₩23,003 | +2.08% | 1.4만 |
|---|
| 2026.01.20 | ₩22,373 | ₩22,910 | ₩22,333 | ₩22,507 | +0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩22,816 | ₩22,869 | ₩22,655 | ₩22,708 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩23,044 | ₩23,084 | ₩22,695 | ₩22,775 | -1.16% | 1만 |
|---|
| 2026.01.14 | ₩22,695 | ₩23,258 | ₩22,467 | ₩22,775 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩22,789 | ₩23,124 | ₩22,480 | ₩22,869 | +0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩22,413 | ₩22,843 | ₩22,413 | ₩22,789 | +1.68% | 8.7천 |
|---|
| 2026.01.09 | ₩22,708 | ₩22,749 | ₩22,373 | ₩22,588 | -0.53% | 1.3만 |
|---|
| 2026.01.08 | ₩22,440 | ₩23,030 | ₩22,440 | ₩22,775 | +1.49% | 1.8만 |
|---|
| 2026.01.07 | ₩22,655 | ₩22,735 | ₩22,360 | ₩22,480 | -0.77% | 2만 |
|---|
| 2026.01.06 | ₩22,507 | ₩22,802 | ₩22,293 | ₩22,641 | +0.60% | 1.3만 |
|---|
| 2026.01.05 | ₩22,574 | ₩22,990 | ₩22,547 | ₩22,749 | +0.77% | 2.8만 |
|---|
| 2026.01.02 | ₩22,762 | ₩22,789 | ₩22,293 | ₩22,427 | -1.47% | 1.5만 |
|---|
| 2025.12.31 | ₩22,802 | ₩22,990 | ₩22,574 | ₩22,722 | -0.35% | 6.1천 |
|---|
| 2025.12.30 | ₩23,044 | ₩23,138 | ₩22,480 | ₩22,789 | -1.11% | 2.7만 |
|---|
| 2025.12.29 | ₩23,285 | ₩23,996 | ₩22,896 | ₩23,138 | -0.63% | 3만 |
|---|
| 2025.12.26 | ₩23,097 | ₩23,714 | ₩22,869 | ₩23,272 | +0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩23,151 | ₩23,513 | ₩22,869 | ₩23,111 | -0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩22,655 | ₩23,151 | ₩22,655 | ₩23,057 | +1.78% | 1.5만 |
|---|
| 2025.12.22 | ₩22,601 | ₩22,775 | ₩22,561 | ₩22,762 | +0.71% | 1.5만 |
|---|
| 2025.12.19 | ₩22,588 | ₩22,910 | ₩22,494 | ₩22,682 | +0.42% | 4.9만 |
|---|
| 2025.12.18 | ₩22,749 | ₩23,379 | ₩22,561 | ₩22,601 | -0.65% | 2.7만 |
|---|
| 2025.12.17 | ₩22,561 | ₩23,419 | ₩22,400 | ₩22,641 | +0.36% | 3.3만 |
|---|
| 2025.12.16 | ₩22,507 | ₩22,856 | ₩22,158 | ₩22,547 | +0.18% | 2.9만 |
|---|
| 2025.12.15 | ₩23,446 | ₩23,446 | ₩22,775 | ₩22,775 | -2.86% | 2.1만 |
|---|
| 2025.12.12 | ₩23,460 | ₩23,553 | ₩22,722 | ₩22,990 | -2.00% | 3.7만 |
|---|
| 2025.12.11 | ₩22,601 | ₩23,299 | ₩22,239 | ₩23,231 | +2.79% | 5.7만 |
|---|
| 2025.12.10 | ₩22,628 | ₩22,883 | ₩22,199 | ₩22,413 | -0.95% | 5만 |
|---|
| 2025.12.09 | ₩21,850 | ₩22,990 | ₩21,850 | ₩22,574 | +3.31% | 4.5만 |
|---|
| 2025.12.08 | ₩22,132 | ₩22,427 | ₩21,528 | ₩21,622 | -2.30% | 2.7만 |
|---|
| 2025.12.05 | ₩21,783 | ₩22,145 | ₩21,676 | ₩22,078 | +1.35% | 3.5만 |
|---|
| 2025.12.04 | ₩22,413 | ₩22,413 | ₩21,756 | ₩22,011 | -1.80% | 5.4만 |
|---|
| 2025.12.03 | ₩21,461 | ₩22,293 | ₩21,313 | ₩22,293 | +3.88% | 20.3만 |
|---|
| 2025.12.02 | ₩21,461 | ₩21,676 | ₩21,126 | ₩21,220 | -1.13% | 1.9만 |
|---|
| 2025.12.01 | ₩21,220 | ₩21,890 | ₩21,166 | ₩21,300 | +0.38% | 3만 |
|---|
| 2025.11.28 | ₩21,126 | ₩21,461 | ₩20,750 | ₩21,260 | +0.63% | 2.4만 |
|---|
| 2025.11.26 | ₩21,313 | ₩21,461 | ₩20,589 | ₩21,152 | -0.76% | 2만 |
|---|
| 2025.11.25 | ₩20,428 | ₩21,434 | ₩20,415 | ₩20,750 | +1.58% | 3.8만 |
|---|
| 2025.11.24 | ₩19,422 | ₩20,670 | ₩19,422 | ₩20,120 | +3.59% | 2.8만 |
|---|
| 2025.11.21 | ₩18,966 | ₩19,677 | ₩18,966 | ₩19,395 | +2.26% | 4만 |
|---|
| 2025.11.20 | ₩19,422 | ₩20,053 | ₩18,912 | ₩19,006 | -2.14% | 3.1만 |
|---|
| 2025.11.19 | ₩19,275 | ₩19,731 | ₩18,564 | ₩19,047 | -1.18% | 3만 |
|---|
| 2025.11.18 | ₩19,516 | ₩19,757 | ₩19,208 | ₩19,449 | -0.34% | 3.4만 |
|---|
| 2025.11.17 | ₩19,422 | ₩19,798 | ₩19,020 | ₩19,436 | +0.07% | 6.3만 |
|---|
| 2025.11.14 | ₩19,892 | ₩19,918 | ₩19,556 | ₩19,583 | -1.55% | 5.2만 |
|---|
| 2025.11.13 | ₩20,428 | ₩20,763 | ₩19,811 | ₩19,959 | -2.30% | 1.6만 |
|---|
| 2025.11.12 | ₩20,254 | ₩20,589 | ₩20,106 | ₩20,240 | -0.07% | 1.3만 |
|---|
| 2025.11.11 | ₩20,187 | ₩21,193 | ₩20,066 | ₩20,415 | +1.13% | 6.8천 |
|---|
| 2025.11.10 | ₩20,120 | ₩20,589 | ₩19,892 | ₩20,374 | +1.27% | 1.6만 |
|---|
| 2025.11.07 | ₩19,825 | ₩20,388 | ₩19,610 | ₩19,945 | +0.61% | 1만 |
|---|
| 2025.11.06 | ₩20,307 | ₩20,603 | ₩18,953 | ₩19,784 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩19,918 | ₩20,804 | ₩19,918 | ₩20,790 | +4.38% | 3.2만 |
|---|
| 2025.11.04 | ₩20,401 | ₩20,549 | ₩20,066 | ₩20,066 | -1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,287 | ₩22,051 | ₩20,696 | ₩20,790 | -2.33% | 2.2만 |
|---|
| 2025.10.31 | ₩19,784 | ₩21,729 | ₩19,731 | ₩21,461 | +8.47% | 4.7만 |
|---|
| 2025.10.30 | ₩19,986 | ₩20,455 | ₩19,784 | ₩19,784 | -1.01% | 1만 |
|---|
| 2025.10.29 | ₩20,857 | ₩21,300 | ₩19,865 | ₩19,865 | -4.76% | 2만 |
|---|
| 2025.10.28 | ₩21,072 | ₩21,528 | ₩20,790 | ₩20,951 | -0.57% | 1.1만 |
|---|
| 2025.10.27 | ₩21,568 | ₩21,877 | ₩21,126 | ₩21,273 | -1.37% | 9천 |
|---|
| 2025.10.24 | ₩21,287 | ₩21,555 | ₩21,287 | ₩21,528 | +1.13% | 5.8천 |
|---|
| 2025.10.23 | ₩21,877 | ₩22,132 | ₩21,126 | ₩21,126 | -3.43% | 7.9천 |
|---|
| 2025.10.22 | ₩21,072 | ₩21,997 | ₩21,072 | ₩21,997 | +4.39% | 1.2만 |
|---|
| 2025.10.21 | ₩21,300 | ₩22,105 | ₩21,300 | ₩21,421 | +0.57% | 7.5천 |
|---|
| 2025.10.20 | ₩21,676 | ₩22,816 | ₩21,300 | ₩21,515 | -0.74% | 1.3만 |
|---|
| 2025.10.17 | ₩21,126 | ₩22,212 | ₩21,126 | ₩21,635 | +2.41% | 1.6만 |
|---|
| 2025.10.16 | ₩21,971 | ₩22,199 | ₩21,246 | ₩21,246 | -3.30% | 1.6만 |
|---|
| 2025.10.15 | ₩22,494 | ₩22,816 | ₩21,890 | ₩22,118 | -1.67% | 1.5만 |
|---|
| 2025.10.14 | ₩22,306 | ₩22,749 | ₩21,971 | ₩21,997 | -1.38% | 2.1만 |
|---|
| 2025.10.13 | ₩22,319 | ₩22,614 | ₩21,971 | ₩22,588 | +1.20% | 2.2만 |
|---|
| 2025.10.10 | ₩22,896 | ₩23,071 | ₩22,078 | ₩22,078 | -3.57% | 2.1만 |
|---|