Mirae Asset Maps Reit 1 Co Ltd

357250
🏛️ 韩国 →
2,770.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 2,870.00 2,870.00 2,825.00 2,840.00 0.1M
2023-12-27 2,850.00 2,860.00 2,815.00 2,830.00 0.1M
2023-12-26 2,970.00 2,970.00 2,860.00 2,860.00 0.1M
2023-12-22 2,970.00 2,975.00 2,950.00 2,965.00 0.0M
2023-12-21 2,970.00 2,980.00 2,955.00 2,965.00 0.0M
2023-12-20 2,990.00 2,990.00 2,960.00 2,970.00 0.0M
2023-12-19 2,955.00 2,995.00 2,955.00 2,975.00 0.0M
2023-12-18 3,040.00 3,040.00 3,000.00 3,005.00 0.0M
2023-12-15 3,040.00 3,060.00 3,025.00 3,040.00 0.0M
2023-12-14 3,020.00 3,045.00 3,000.00 3,040.00 0.0M
2023-12-13 3,040.00 3,040.00 2,975.00 3,015.00 0.0M
2023-12-12 2,980.00 3,025.00 2,975.00 3,010.00 0.0M
2023-12-11 2,970.00 2,975.00 2,950.00 2,975.00 0.0M
2023-12-08 3,020.00 3,020.00 2,940.00 2,970.00 0.0M
2023-12-07 2,960.00 2,990.00 2,920.00 2,970.00 0.0M
2023-12-06 2,930.00 2,940.00 2,915.00 2,940.00 0.0M
2023-12-05 2,965.00 2,965.00 2,905.00 2,920.00 0.0M
2023-12-04 2,895.00 2,934.20 2,895.00 2,929.30 0.0M
2023-12-01 2,895.00 2,909.70 2,895.00 2,904.80 0.0M
2023-11-30 2,909.70 2,924.40 2,890.10 2,904.80 0.0M
2023-11-29 2,895.00 2,924.40 2,895.00 2,899.90 0.1M
2023-11-28 3,007.70 3,007.70 2,973.40 2,997.90 0.1M
2023-11-27 3,012.60 3,012.60 2,978.30 3,012.60 0.0M
2023-11-24 2,944.00 3,017.50 2,944.00 3,012.60 0.0M
2023-11-23 2,963.60 2,978.30 2,944.00 2,973.40 0.0M
2023-11-22 2,958.70 2,973.40 2,924.40 2,948.90 0.1M
2023-11-21 3,002.80 3,066.40 2,909.70 2,958.70 0.4M
2023-11-20 3,130.10 3,144.80 3,110.50 3,144.80 0.0M
2023-11-17 3,086.00 3,110.50 3,081.10 3,100.70 0.0M
2023-11-16 3,086.00 3,086.00 3,066.40 3,076.20 0.0M
2023-11-15 3,076.20 3,076.20 3,056.60 3,066.40 0.0M
2023-11-14 3,037.10 3,061.50 3,037.10 3,061.50 0.0M
2023-11-13 3,061.50 3,076.20 3,017.50 3,061.50 0.0M
2023-11-10 3,061.50 3,061.50 3,022.40 3,056.60 0.0M
2023-11-09 3,056.60 3,066.40 3,042.00 3,061.50 0.0M
2023-11-08 3,032.20 3,061.50 3,032.20 3,056.60 0.0M
2023-11-07 3,056.60 3,056.60 3,022.40 3,032.20 0.0M
2023-11-06 3,042.00 3,061.50 3,032.20 3,051.70 0.0M
2023-11-03 3,002.80 3,042.00 2,993.00 3,017.50 0.0M
2023-11-02 2,983.20 2,993.00 2,983.20 2,993.00 0.0M
2023-11-01 2,948.90 2,988.10 2,948.90 2,973.40 0.0M
2023-10-31 2,948.90 2,963.60 2,939.10 2,939.10 0.0M
2023-10-30 2,948.90 2,948.90 2,934.20 2,948.90 0.0M
2023-10-27 2,963.60 2,963.60 2,934.20 2,939.10 0.0M
2023-10-26 2,983.20 2,983.20 2,939.10 2,958.70 0.0M
2023-10-25 2,958.70 2,993.00 2,948.90 2,983.20 0.0M
2023-10-24 2,968.50 2,968.50 2,929.30 2,958.70 0.0M
2023-10-23 3,002.80 3,002.80 2,948.90 2,953.80 0.0M
2023-10-20 3,037.10 3,037.10 2,997.90 3,002.80 0.0M
2023-10-19 3,046.90 3,046.90 3,017.50 3,037.10 0.0M
2023-10-18 3,032.20 3,061.50 3,012.60 3,042.00 0.0M
2023-10-17 3,090.90 3,090.90 3,032.20 3,061.50 0.0M
2023-10-16 3,066.40 3,066.40 3,037.10 3,061.50 0.0M
2023-10-13 3,061.50 3,076.20 3,032.20 3,066.40 0.0M
2023-10-12 3,090.90 3,090.90 3,037.10 3,066.40 0.0M
2023-10-11 3,061.50 3,086.00 3,037.10 3,076.20 0.0M
2023-10-10 3,130.10 3,130.10 3,022.40 3,056.60 0.0M
2023-10-06 3,032.20 3,193.80 2,997.90 3,115.40 0.0M
2023-10-05 3,056.60 3,056.60 3,027.30 3,037.10 0.0M
2023-10-04 3,076.20 3,076.20 2,988.10 3,032.20 0.0M
2023-09-27 3,061.50 3,066.40 3,046.90 3,066.40 0.0M
2023-09-26 3,090.90 3,090.90 3,056.60 3,066.40 0.0M
2023-09-25 3,105.60 3,110.50 3,071.30 3,090.90 0.0M
2023-09-22 3,086.00 3,110.50 3,056.60 3,100.70 0.0M
2023-09-21 3,139.90 3,139.90 3,056.60 3,086.00 0.1M
2023-09-20 3,130.10 3,154.60 3,125.20 3,144.80 0.0M
2023-09-19 3,159.50 3,159.50 3,135.00 3,154.60 0.0M
2023-09-18 3,115.40 3,159.50 3,110.50 3,149.70 0.0M
2023-09-15 3,105.60 3,110.50 3,090.90 3,110.50 0.0M
2023-09-14 3,100.70 3,100.70 3,090.90 3,100.70 0.0M
2023-09-13 3,105.60 3,115.40 3,061.50 3,090.90 0.0M
2023-09-12 3,081.10 3,125.20 3,066.40 3,100.70 0.1M
2023-09-11 3,042.00 3,076.20 3,027.30 3,076.20 0.0M
2023-09-08 3,017.50 3,027.30 3,007.70 3,022.40 0.0M
2023-09-07 3,017.50 3,022.40 3,002.80 3,017.50 0.0M
2023-09-06 3,042.00 3,042.00 2,978.30 3,002.80 0.1M
2023-09-05 3,046.90 3,051.70 2,983.20 3,027.30 0.0M
2023-09-04 3,056.60 3,071.30 3,032.20 3,046.90 0.0M
2023-09-01 3,066.40 3,071.30 3,032.20 3,056.60 0.0M
2023-08-31 3,046.90 3,061.50 3,027.30 3,056.60 0.0M
2023-08-30 3,017.50 3,046.90 3,012.60 3,027.30 0.0M
2023-08-29 3,022.40 3,027.30 2,993.00 3,017.50 0.0M
2023-08-28 2,988.10 3,017.50 2,963.60 3,017.50 0.0M
2023-08-25 2,988.10 2,988.10 2,939.10 2,983.20 0.0M
2023-08-24 2,958.70 2,973.40 2,939.10 2,948.90 0.0M
2023-08-23 2,939.10 2,963.60 2,929.30 2,958.70 0.0M
2023-08-22 2,963.60 2,968.50 2,929.30 2,963.60 0.0M
2023-08-21 2,963.60 2,983.20 2,797.00 2,963.60 0.0M
2023-08-18 3,007.70 3,007.70 2,948.90 2,993.00 0.0M
2023-08-17 2,983.20 3,007.70 2,978.30 3,007.70 0.0M
2023-08-16 2,978.30 3,002.80 2,953.80 2,983.20 0.0M
2023-08-14 3,002.80 3,007.70 2,944.00 2,978.30 0.0M
2023-08-11 2,993.00 3,007.70 2,988.10 2,997.90 0.0M
2023-08-10 2,978.30 2,993.00 2,963.60 2,988.10 0.0M
2023-08-09 2,963.60 2,978.30 2,944.00 2,978.30 0.0M
2023-08-08 3,017.50 3,017.50 2,929.30 2,968.50 0.1M
2023-08-07 3,012.60 3,012.60 2,983.20 3,002.80 0.0M
2023-08-04 3,037.10 3,037.10 2,988.10 3,012.60 0.0M
2023-08-03 3,086.00 3,086.00 2,997.90 3,012.60 0.1M
2023-08-02 3,095.80 3,110.50 3,056.60 3,086.00 0.0M
2023-08-01 3,100.70 3,115.40 3,056.60 3,095.80 0.0M
2023-07-31 3,032.20 3,105.60 3,032.20 3,100.70 0.0M
2023-07-28 3,002.80 3,037.10 2,983.20 3,037.10 0.0M
2023-07-27 2,978.30 3,007.70 2,968.50 2,997.90 0.0M
2023-07-26 2,988.10 2,988.10 2,944.00 2,963.60 0.1M
2023-07-25 2,988.10 2,988.10 2,948.90 2,988.10 0.1M
2023-07-24 3,007.70 3,027.30 2,953.80 2,968.50 0.1M
2023-07-21 3,071.30 3,071.30 2,988.10 3,017.50 0.1M
2023-07-20 3,032.20 3,095.80 3,032.20 3,051.70 0.1M
2023-07-19 3,061.50 3,066.40 3,027.30 3,066.40 0.1M
2023-07-18 3,076.20 3,081.10 2,997.90 3,051.70 0.1M
2023-07-17 3,135.00 3,135.00 3,037.10 3,061.50 0.1M
2023-07-14 3,164.40 3,164.40 3,095.80 3,125.20 0.1M
2023-07-13 3,115.40 3,174.20 3,086.00 3,135.00 0.1M
2023-07-12 3,105.60 3,110.50 3,090.90 3,105.60 0.0M
2023-07-11 3,095.80 3,105.60 3,076.20 3,105.60 0.0M
2023-07-10 3,090.90 3,120.30 3,061.50 3,095.80 0.0M
2023-07-07 3,174.20 3,174.20 3,037.10 3,086.00 0.1M
2023-07-06 3,193.80 3,193.80 3,130.10 3,174.20 0.0M
2023-07-05 3,218.30 3,218.30 3,188.90 3,188.90 0.0M
2023-07-04 3,282.00 3,282.00 3,174.20 3,208.50 0.1M
2023-07-03 3,252.60 3,282.00 3,184.00 3,282.00 0.0M
2023-06-30 3,257.50 3,257.50 3,208.50 3,252.60 0.0M
2023-06-29 3,306.50 3,306.50 3,242.80 3,257.50 0.0M
2023-06-28 3,424.00 3,424.00 3,262.40 3,291.80 0.0M
2023-06-27 3,365.30 3,365.30 3,301.60 3,350.60 0.0M
2023-06-26 3,389.70 3,389.70 3,331.00 3,365.30 0.0M
2023-06-23 3,379.90 3,419.10 3,360.40 3,375.00 0.0M
2023-06-22 3,424.00 3,428.90 3,389.70 3,419.10 0.0M
2023-06-21 3,428.90 3,438.70 3,409.30 3,419.10 0.0M
2023-06-20 3,438.70 3,438.70 3,428.90 3,428.90 0.0M
2023-06-19 3,438.70 3,438.70 3,409.30 3,433.80 0.0M
2023-06-16 3,443.60 3,443.60 3,409.30 3,428.90 0.0M
2023-06-15 3,463.20 3,463.20 3,433.80 3,443.60 0.0M
2023-06-14 3,477.90 3,482.80 3,448.50 3,458.30 0.0M
2023-06-13 3,487.70 3,487.70 3,463.20 3,477.90 0.0M
2023-06-12 3,497.50 3,497.50 3,468.10 3,487.70 0.0M
2023-06-09 3,507.30 3,507.30 3,463.20 3,497.50 0.0M
2023-06-08 3,507.30 3,507.30 3,463.20 3,507.30 0.0M
2023-06-07 3,512.20 3,512.20 3,492.60 3,507.30 0.0M
2023-06-05 3,492.60 3,502.40 3,487.70 3,502.40 0.0M
2023-06-02 3,477.90 3,507.30 3,463.20 3,487.70 0.0M
2023-06-01 3,517.10 3,517.10 3,463.20 3,477.90 0.0M
2023-05-31 3,492.60 3,512.20 3,482.80 3,502.40 0.0M
2023-05-30 3,517.10 3,517.10 3,463.20 3,487.70 0.1M
2023-05-26 3,610.20 3,644.50 3,561.20 3,566.10 0.1M
2023-05-25 3,600.40 3,615.10 3,590.60 3,610.20 0.0M
2023-05-24 3,595.50 3,610.20 3,580.80 3,600.40 0.0M
2023-05-23 3,610.20 3,620.00 3,575.90 3,595.50 0.0M
2023-05-22 3,615.10 3,624.90 3,600.40 3,610.20 0.0M
2023-05-19 3,615.10 3,615.10 3,580.80 3,615.10 0.0M
2023-05-18 3,590.60 3,605.30 3,585.70 3,595.50 0.0M
2023-05-17 3,585.70 3,600.40 3,571.00 3,590.60 0.0M
2023-05-16 3,624.90 3,624.90 3,575.90 3,585.70 0.0M
2023-05-15 3,575.90 3,585.70 3,566.10 3,585.70 0.0M
2023-05-12 3,580.80 3,580.80 3,551.40 3,571.00 0.0M
2023-05-11 3,585.70 3,615.10 3,566.10 3,580.80 0.0M
2023-05-10 3,566.10 3,566.10 3,531.80 3,566.10 0.0M
2023-05-09 3,512.20 3,571.00 3,507.30 3,566.10 0.0M
2023-05-08 3,502.40 3,517.10 3,497.50 3,512.20 0.0M
2023-05-04 3,477.90 3,512.20 3,463.20 3,497.50 0.0M
2023-05-03 3,477.90 3,492.60 3,468.10 3,473.00 0.0M
2023-05-02 3,487.70 3,492.60 3,468.10 3,477.90 0.0M
2023-04-28 3,448.50 3,487.70 3,448.50 3,473.00 0.0M
2023-04-27 3,487.70 3,492.60 3,438.70 3,468.10 0.0M
2023-04-26 3,468.10 3,492.60 3,458.30 3,477.90 0.0M
2023-04-25 3,487.70 3,487.70 3,458.30 3,468.10 0.0M
2023-04-24 3,492.60 3,497.50 3,468.10 3,477.90 0.0M
2023-04-21 3,487.70 3,492.60 3,428.90 3,492.60 0.0M
2023-04-20 3,492.60 3,517.10 3,477.90 3,487.70 0.0M
2023-04-19 3,487.70 3,512.20 3,477.90 3,487.70 0.0M
2023-04-18 3,497.50 3,497.50 3,453.40 3,487.70 0.0M
2023-04-17 3,492.60 3,502.40 3,438.70 3,482.80 0.0M
2023-04-14 3,453.40 3,517.10 3,453.40 3,473.00 0.0M
2023-04-13 3,443.60 3,463.20 3,438.70 3,448.50 0.0M
2023-04-12 3,512.20 3,517.10 3,443.60 3,443.60 0.0M
2023-04-11 3,463.20 3,497.50 3,458.30 3,497.50 0.0M
2023-04-10 3,526.90 3,526.90 3,448.50 3,463.20 0.0M
2023-04-07 3,507.30 3,512.20 3,458.30 3,468.10 0.0M
2023-04-06 3,492.60 3,502.40 3,477.90 3,487.70 0.0M
2023-04-05 3,512.20 3,522.00 3,487.70 3,492.60 0.1M
2023-04-04 3,551.40 3,551.40 3,492.60 3,507.30 0.0M
2023-04-03 3,497.50 3,522.00 3,463.20 3,502.40 0.0M
2023-03-31 3,487.70 3,512.20 3,482.80 3,507.30 0.0M
2023-03-30 3,482.80 3,502.40 3,468.10 3,487.70 0.0M
2023-03-29 3,428.90 3,487.70 3,428.90 3,482.80 0.0M
2023-03-28 3,482.80 3,482.80 3,438.70 3,468.10 0.0M
2023-03-27 3,600.40 3,600.40 3,448.50 3,453.40 0.0M
2023-03-24 3,541.60 3,541.60 3,502.40 3,522.00 0.0M
2023-03-23 3,556.30 3,566.10 3,531.80 3,541.60 0.0M
2023-03-22 3,551.40 3,566.10 3,536.70 3,556.30 0.0M
2023-03-21 3,561.20 3,585.70 3,541.60 3,551.40 0.0M
2023-03-20 3,654.30 3,654.30 3,556.30 3,561.20 0.1M
2023-03-17 3,575.90 3,600.40 3,566.10 3,580.80 0.0M
2023-03-16 3,575.90 3,590.60 3,556.30 3,575.90 0.0M
2023-03-15 3,561.20 3,605.30 3,561.20 3,575.90 0.0M
2023-03-14 3,605.30 3,620.00 3,526.90 3,561.20 0.0M
2023-03-13 3,556.30 3,615.10 3,526.90 3,600.40 0.0M
2023-03-10 3,654.30 3,654.30 3,624.90 3,639.60 0.0M
2023-03-09 3,659.20 3,673.90 3,639.60 3,654.30 0.0M
2023-03-08 3,683.70 3,683.70 3,629.80 3,659.20 0.0M
2023-03-07 3,673.90 3,732.60 3,644.50 3,664.10 0.0M
2023-03-06 3,673.90 3,688.60 3,615.10 3,669.00 0.0M
2023-03-03 3,791.40 3,791.40 3,458.30 3,624.90 0.0M
2023-03-02 3,688.60 3,688.60 3,673.90 3,688.60 0.0M
2023-02-28 3,659.20 3,693.50 3,639.60 3,688.60 0.0M
2023-02-27 3,664.10 3,669.00 3,644.50 3,654.30 0.0M
2023-02-24 3,644.50 3,683.70 3,644.50 3,664.10 0.0M
2023-02-23 3,610.20 3,639.60 3,610.20 3,639.60 0.0M
2023-02-22 3,610.20 3,624.90 3,575.90 3,610.20 0.0M
2023-02-21 3,595.50 3,620.00 3,580.80 3,610.20 0.0M
2023-02-20 3,673.90 3,673.90 3,526.90 3,595.50 0.0M
2023-02-17 3,703.20 3,708.10 3,673.90 3,673.90 0.0M
2023-02-16 3,727.70 3,727.70 3,683.70 3,698.30 0.0M
2023-02-15 3,737.50 3,737.50 3,703.20 3,727.70 0.0M
2023-02-14 3,762.00 3,762.00 3,737.50 3,737.50 0.0M
2023-02-13 3,771.80 3,791.40 3,757.10 3,762.00 0.0M
2023-02-10 3,801.20 3,801.20 3,762.00 3,771.80 0.0M
2023-02-09 3,801.20 3,801.20 3,722.80 3,776.70 0.0M
2023-02-08 3,776.70 3,801.20 3,771.80 3,801.20 0.0M
2023-02-07 3,771.80 3,786.50 3,727.70 3,757.10 0.0M
2023-02-06 3,727.70 3,791.40 3,722.80 3,771.80 0.0M
2023-02-03 3,801.20 3,801.20 3,698.30 3,781.60 0.0M
2023-02-02 3,703.20 3,762.00 3,698.30 3,757.10 0.0M
2023-02-01 3,654.30 3,693.50 3,654.30 3,683.70 0.0M
2023-01-31 3,659.20 3,688.60 3,624.90 3,659.20 0.0M
2023-01-30 3,722.80 3,722.80 3,654.30 3,659.20 0.0M
2023-01-27 3,766.90 3,771.80 3,722.80 3,757.10 0.0M
2023-01-26 3,776.70 3,801.20 3,727.70 3,766.90 0.0M
2023-01-25 3,762.00 3,776.70 3,752.20 3,776.70 0.0M
2023-01-20 3,732.60 3,752.20 3,713.00 3,752.20 0.0M
2023-01-19 3,713.00 3,722.80 3,708.10 3,722.80 0.0M
2023-01-18 3,732.60 3,757.10 3,708.10 3,713.00 0.0M
2023-01-17 3,732.60 3,757.10 3,722.80 3,722.80 0.0M
2023-01-16 3,703.20 3,732.60 3,703.20 3,722.80 0.0M
2023-01-13 3,639.60 3,717.90 3,639.60 3,703.20 0.0M
2023-01-12 3,605.30 3,669.00 3,605.30 3,639.60 0.0M
2023-01-11 3,566.10 3,600.40 3,556.30 3,595.50 0.0M
2023-01-10 3,615.10 3,615.10 3,556.30 3,566.10 0.0M
2023-01-09 3,507.30 3,590.60 3,507.30 3,590.60 0.0M
2023-01-06 3,497.50 3,551.40 3,473.00 3,536.70 0.0M
2023-01-05 3,438.70 3,517.10 3,428.90 3,497.50 0.0M
2023-01-04 3,419.10 3,448.50 3,409.30 3,424.00 0.0M
2023-01-03 3,438.70 3,443.60 3,419.10 3,428.90 0.0M
2023-01-02 3,409.30 3,443.60 3,409.30 3,438.70 0.0M