Mirae Asset Maps Reit 1 Co Ltd (357250)

357250
🏛️ Corée du Sud →
2,770.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 3,404.40 3,404.40 3,379.90 3,399.50 0.0M
2022-12-28 3,394.60 3,428.90 3,375.00 3,404.40 0.0M
2022-12-27 3,394.60 3,428.90 3,379.90 3,394.60 0.0M
2022-12-26 3,433.80 3,438.70 3,404.40 3,419.10 0.0M
2022-12-23 3,458.30 3,458.30 3,414.20 3,428.90 0.0M
2022-12-22 3,409.30 3,443.60 3,404.40 3,438.70 0.0M
2022-12-21 3,399.50 3,443.60 3,394.60 3,404.40 0.0M
2022-12-20 3,414.20 3,428.90 3,394.60 3,399.50 0.0M
2022-12-19 3,414.20 3,428.90 3,404.40 3,414.20 0.0M
2022-12-16 3,419.10 3,428.90 3,379.90 3,414.20 0.0M
2022-12-15 3,473.00 3,473.00 3,419.10 3,419.10 0.0M
2022-12-14 3,438.70 3,477.90 3,419.10 3,463.20 0.0M
2022-12-13 3,419.10 3,438.70 3,389.70 3,438.70 0.0M
2022-12-12 3,443.60 3,443.60 3,389.70 3,419.10 0.0M
2022-12-09 3,448.50 3,536.70 3,399.50 3,443.60 0.0M
2022-12-08 3,448.50 3,448.50 3,419.10 3,448.50 0.0M
2022-12-07 3,453.40 3,453.40 3,414.20 3,448.50 0.0M
2022-12-06 3,448.50 3,448.50 3,419.10 3,443.60 0.0M
2022-12-05 3,433.80 3,453.40 3,409.30 3,448.50 0.0M
2022-12-02 3,458.30 3,468.10 3,409.30 3,433.80 0.0M
2022-12-01 3,468.10 3,468.10 3,409.30 3,448.50 0.1M
2022-11-30 3,384.80 3,443.60 3,384.80 3,433.80 0.0M
2022-11-29 3,433.80 3,497.50 3,394.60 3,433.80 0.1M
2022-11-28 3,526.90 3,551.40 3,492.60 3,526.90 0.1M
2022-11-25 3,497.50 3,536.70 3,463.20 3,531.80 0.1M
2022-11-24 3,404.40 3,473.00 3,394.60 3,473.00 0.1M
2022-11-23 3,404.40 3,404.40 3,370.20 3,394.60 0.1M
2022-11-22 3,404.40 3,419.10 3,375.00 3,389.70 0.1M
2022-11-21 3,389.70 3,428.90 3,360.40 3,399.50 0.1M
2022-11-18 3,409.30 3,409.30 3,282.00 3,370.20 0.1M
2022-11-17 3,399.50 3,399.50 3,345.70 3,379.90 0.0M
2022-11-16 3,370.20 3,458.30 3,282.00 3,389.70 0.0M
2022-11-15 3,394.60 3,394.60 3,345.70 3,370.20 0.0M
2022-11-14 3,419.10 3,419.10 3,340.80 3,379.90 0.0M
2022-11-11 3,291.80 3,428.90 3,282.00 3,389.70 0.1M
2022-11-10 3,272.20 3,272.20 3,193.80 3,257.50 0.0M
2022-11-09 3,174.20 3,252.60 3,159.50 3,233.00 0.0M
2022-11-08 3,164.40 3,184.00 3,125.20 3,164.40 0.0M
2022-11-07 3,174.20 3,174.20 3,110.50 3,130.10 0.0M
2022-11-04 3,174.20 3,174.20 3,095.80 3,144.80 0.0M
2022-11-03 3,149.70 3,188.90 3,120.30 3,149.70 0.1M
2022-11-02 3,184.00 3,203.60 3,139.90 3,154.60 0.0M
2022-11-01 3,164.40 3,164.40 3,115.40 3,164.40 0.1M
2022-10-31 3,174.20 3,184.00 3,130.10 3,174.20 0.1M
2022-10-28 3,095.80 3,179.10 3,095.80 3,130.10 0.1M
2022-10-27 3,042.00 3,105.60 3,037.10 3,105.60 0.0M
2022-10-26 3,076.20 3,076.20 3,007.70 3,037.10 0.0M
2022-10-25 3,071.30 3,090.90 3,002.80 3,051.70 0.0M
2022-10-24 3,086.00 3,144.80 3,042.00 3,090.90 0.1M
2022-10-21 3,125.20 3,130.10 2,988.10 3,002.80 0.1M
2022-10-20 3,213.40 3,213.40 3,061.50 3,130.10 0.1M
2022-10-19 3,272.20 3,272.20 3,169.30 3,218.30 0.1M
2022-10-18 3,370.20 3,394.60 3,233.00 3,272.20 0.1M
2022-10-17 3,379.90 3,438.70 3,340.80 3,370.20 0.1M
2022-10-14 3,487.70 3,487.70 3,404.40 3,448.50 0.1M
2022-10-13 3,526.90 3,526.90 3,419.10 3,438.70 0.1M
2022-10-12 3,580.80 3,580.80 3,487.70 3,526.90 0.1M
2022-10-11 3,664.10 3,708.10 3,551.40 3,566.10 0.1M
2022-10-07 3,678.80 3,732.60 3,673.90 3,713.00 0.0M
2022-10-06 3,722.80 3,722.80 3,659.20 3,678.80 0.1M
2022-10-05 3,717.90 3,722.80 3,683.70 3,722.80 0.1M
2022-10-04 3,742.40 3,786.50 3,678.80 3,683.70 0.1M
2022-09-30 3,727.70 3,742.40 3,703.20 3,737.50 0.0M
2022-09-29 3,791.40 3,796.30 3,722.80 3,742.40 0.1M
2022-09-28 3,864.90 3,864.90 3,747.30 3,781.60 0.1M
2022-09-27 3,953.10 3,953.10 3,820.80 3,864.90 0.1M
2022-09-26 3,967.80 4,011.90 3,899.20 3,913.90 0.1M
2022-09-23 4,085.30 4,090.20 4,011.90 4,011.90 0.0M
2022-09-22 4,080.40 4,085.30 4,041.20 4,085.30 0.0M
2022-09-21 4,085.30 4,085.30 4,055.90 4,085.30 0.0M
2022-09-20 4,065.70 4,085.30 4,051.00 4,080.40 0.0M
2022-09-19 4,095.10 4,095.10 4,036.30 4,055.90 0.0M
2022-09-16 4,104.90 4,119.60 4,080.40 4,085.30 0.0M
2022-09-15 4,104.90 4,109.80 4,085.30 4,104.90 0.0M
2022-09-14 4,085.30 4,104.90 4,075.50 4,090.20 0.0M
2022-09-13 4,100.00 4,119.60 4,090.20 4,119.60 0.0M
2022-09-08 4,109.80 4,114.70 4,080.40 4,095.10 0.0M
2022-09-07 4,158.80 4,158.80 4,065.70 4,080.40 0.0M
2022-09-06 4,163.70 4,163.70 4,119.60 4,149.00 0.0M
2022-09-05 4,183.30 4,193.10 4,134.30 4,153.90 0.0M
2022-09-02 4,173.50 4,188.20 4,144.10 4,183.30 0.0M
2022-09-01 4,266.60 4,266.60 4,173.50 4,188.20 0.0M
2022-08-31 4,320.50 4,320.50 4,232.30 4,266.60 0.0M
2022-08-30 4,271.50 4,305.80 4,266.60 4,281.30 0.0M
2022-08-29 4,291.10 4,296.00 4,242.10 4,271.50 0.0M
2022-08-26 4,389.00 4,389.00 4,291.10 4,300.90 0.0M
2022-08-25 4,335.20 4,359.60 4,300.90 4,330.30 0.0M
2022-08-24 4,305.80 4,315.60 4,286.20 4,315.60 0.0M
2022-08-23 4,286.20 4,374.30 4,276.40 4,305.80 0.0M
2022-08-22 4,310.70 4,315.60 4,291.10 4,305.80 0.0M
2022-08-19 4,330.30 4,393.90 4,305.80 4,310.70 0.0M
2022-08-18 4,374.30 4,374.30 4,291.10 4,330.30 0.0M
2022-08-17 4,310.70 4,393.90 4,310.70 4,379.20 0.0M
2022-08-16 4,310.70 4,325.40 4,310.70 4,310.70 0.0M
2022-08-12 4,330.30 4,335.20 4,305.80 4,310.70 0.0M
2022-08-11 4,296.00 4,325.40 4,291.10 4,310.70 0.0M
2022-08-10 4,354.70 4,354.70 4,266.60 4,286.20 0.0M
2022-08-09 4,359.60 4,359.60 4,271.50 4,344.90 0.0M
2022-08-08 4,330.30 4,340.00 4,300.90 4,340.00 0.0M
2022-08-05 4,296.00 4,330.30 4,276.40 4,330.30 0.0M
2022-08-04 4,310.70 4,310.70 4,266.60 4,296.00 0.0M
2022-08-03 4,296.00 4,335.20 4,261.70 4,320.50 0.0M
2022-08-02 4,315.60 4,349.80 4,300.90 4,335.20 0.0M
2022-08-01 4,305.80 4,330.30 4,300.90 4,315.60 0.0M
2022-07-29 4,153.90 4,330.30 4,144.10 4,320.50 0.1M
2022-07-28 4,104.90 4,153.90 4,095.10 4,119.60 0.0M
2022-07-27 4,075.50 4,109.80 4,046.10 4,080.40 0.0M
2022-07-26 4,085.30 4,085.30 4,041.20 4,060.80 0.0M
2022-07-25 4,060.80 4,104.90 4,041.20 4,055.90 0.0M
2022-07-22 4,095.10 4,095.10 4,065.70 4,070.60 0.0M
2022-07-21 4,085.30 4,085.30 4,046.10 4,065.70 0.0M
2022-07-20 4,080.40 4,109.80 4,055.90 4,075.50 0.0M
2022-07-19 4,016.70 4,109.80 4,016.70 4,065.70 0.0M
2022-07-18 4,095.10 4,114.70 4,075.50 4,114.70 0.0M
2022-07-15 4,060.80 4,085.30 3,997.20 4,085.30 0.0M
2022-07-14 4,080.40 4,080.40 4,011.90 4,026.50 0.1M
2022-07-13 4,085.30 4,104.90 4,036.30 4,080.40 0.0M
2022-07-12 4,202.90 4,202.90 4,075.50 4,080.40 0.0M
2022-07-11 4,188.20 4,188.20 4,124.50 4,139.20 0.0M
2022-07-08 4,178.40 4,207.80 4,144.10 4,188.20 0.0M
2022-07-07 4,183.30 4,217.60 4,144.10 4,188.20 0.0M
2022-07-06 4,232.30 4,237.20 4,173.50 4,188.20 0.0M
2022-07-05 4,168.60 4,202.90 4,129.40 4,202.90 0.1M
2022-07-04 4,198.00 4,202.90 4,085.30 4,173.50 0.0M
2022-07-01 4,212.70 4,300.90 4,158.80 4,188.20 0.0M
2022-06-30 4,251.90 4,359.60 4,188.20 4,217.60 0.1M
2022-06-29 4,344.90 4,344.90 4,247.00 4,276.40 0.0M
2022-06-28 4,364.50 4,423.30 4,266.60 4,344.90 0.0M
2022-06-27 4,379.20 4,389.00 4,325.40 4,389.00 0.0M
2022-06-24 4,247.00 4,374.30 4,247.00 4,310.70 0.0M
2022-06-23 4,359.60 4,501.70 4,261.70 4,271.50 0.0M
2022-06-22 4,555.60 4,555.60 4,300.90 4,398.80 0.1M
2022-06-21 4,487.00 4,555.60 4,457.60 4,482.10 0.0M
2022-06-20 4,634.00 4,634.00 4,472.30 4,487.00 0.1M
2022-06-17 4,692.70 4,692.70 4,594.80 4,638.90 0.0M
2022-06-16 4,722.10 4,722.10 4,673.10 4,702.50 0.0M
2022-06-15 4,785.80 4,785.80 4,663.30 4,692.70 0.0M
2022-06-14 4,756.40 4,810.30 4,692.70 4,776.00 0.1M
2022-06-13 4,829.90 4,829.90 4,751.50 4,761.30 0.0M
2022-06-10 4,805.40 4,825.00 4,790.70 4,815.20 0.0M
2022-06-09 4,854.40 4,854.40 4,805.40 4,805.40 0.0M
2022-06-08 4,854.40 4,854.40 4,815.20 4,815.20 0.0M
2022-06-07 4,844.60 4,849.50 4,815.20 4,829.90 0.0M
2022-06-03 4,864.20 4,864.20 4,839.70 4,844.60 0.0M
2022-06-02 4,859.30 4,859.30 4,834.80 4,844.60 0.0M
2022-05-31 4,859.30 4,869.10 4,839.70 4,859.30 0.0M
2022-05-30 4,864.20 4,869.10 4,800.50 4,859.30 0.1M
2022-05-27 4,976.90 4,976.90 4,898.50 4,957.30 0.1M
2022-05-26 4,976.90 4,976.90 4,947.50 4,957.30 0.1M
2022-05-25 4,967.10 4,967.10 4,947.50 4,967.10 0.0M
2022-05-24 4,967.10 4,967.10 4,937.70 4,957.30 0.0M
2022-05-23 4,947.50 4,957.30 4,918.10 4,957.30 0.0M
2022-05-20 4,937.70 4,947.50 4,908.30 4,947.50 0.0M
2022-05-19 4,937.70 4,937.70 4,898.50 4,927.90 0.0M
2022-05-18 4,947.50 4,957.30 4,918.10 4,927.90 0.0M
2022-05-17 4,957.30 4,957.30 4,937.70 4,947.50 0.0M
2022-05-16 4,976.90 4,976.90 4,937.70 4,957.30 0.0M
2022-05-13 4,957.30 4,957.30 4,918.10 4,957.30 0.1M
2022-05-12 4,918.10 4,947.50 4,918.10 4,937.70 0.0M
2022-05-11 4,967.10 4,967.10 4,908.30 4,937.70 0.0M
2022-05-10 4,957.30 4,957.30 4,918.10 4,957.30 0.0M
2022-05-09 4,986.60 4,986.60 4,937.70 4,937.70 0.0M
2022-05-06 4,976.90 4,976.90 4,927.90 4,947.50 0.0M
2022-05-04 4,986.60 4,986.60 4,927.90 4,976.90 0.0M
2022-05-03 4,986.60 4,996.40 4,927.90 4,986.60 0.0M
2022-05-02 4,967.10 4,996.40 4,967.10 4,986.60 0.1M
2022-04-29 5,006.20 5,006.20 4,947.50 4,996.40 0.1M
2022-04-28 5,006.20 5,006.20 4,967.10 4,996.40 0.0M
2022-04-27 5,006.20 5,006.20 4,957.30 4,976.90 0.1M
2022-04-26 4,996.40 5,016.00 4,986.60 4,996.40 0.0M
2022-04-25 4,996.40 4,996.40 4,947.50 4,996.40 0.1M
2022-04-22 5,006.20 5,006.20 4,986.60 4,996.40 0.0M
2022-04-21 4,986.60 5,025.80 4,986.60 4,996.40 0.1M
2022-04-20 4,986.60 4,996.40 4,957.30 4,996.40 0.1M
2022-04-19 4,947.50 4,996.40 4,947.50 4,976.90 0.1M
2022-04-18 4,947.50 4,986.60 4,918.10 4,967.10 0.2M
2022-04-15 4,927.90 4,947.50 4,927.90 4,947.50 0.1M
2022-04-14 4,918.10 4,957.30 4,918.10 4,927.90 0.1M
2022-04-13 4,908.30 4,947.50 4,908.30 4,937.70 0.1M
2022-04-12 4,947.50 4,947.50 4,918.10 4,927.90 0.1M
2022-04-11 4,957.30 4,957.30 4,927.90 4,947.50 0.1M
2022-04-08 4,918.10 4,927.90 4,908.30 4,918.10 0.1M
2022-04-07 4,908.30 4,918.10 4,893.60 4,908.30 0.1M
2022-04-06 4,927.90 4,927.90 4,883.80 4,898.50 0.1M
2022-04-05 4,927.90 4,927.90 4,888.70 4,893.60 0.1M
2022-04-04 4,927.90 4,927.90 4,908.30 4,918.10 0.0M
2022-04-01 4,918.10 4,918.10 4,898.50 4,918.10 0.0M
2022-03-31 4,908.30 4,908.30 4,893.60 4,898.50 0.1M
2022-03-30 4,908.30 4,908.30 4,888.70 4,908.30 0.0M
2022-03-29 4,883.80 4,898.50 4,878.90 4,893.60 0.1M
2022-03-28 4,888.70 4,898.50 4,878.90 4,898.50 0.1M
2022-03-25 4,878.90 4,888.70 4,869.10 4,888.70 0.0M
2022-03-24 4,869.10 4,874.00 4,849.50 4,874.00 0.0M
2022-03-23 4,869.10 4,869.10 4,849.50 4,864.20 0.0M
2022-03-22 4,859.30 4,874.00 4,825.00 4,859.30 0.1M
2022-03-21 4,859.30 4,864.20 4,825.00 4,864.20 0.0M
2022-03-18 4,839.70 4,859.30 4,825.00 4,859.30 0.0M
2022-03-17 4,825.00 4,839.70 4,815.20 4,829.90 0.0M
2022-03-16 4,825.00 4,829.90 4,810.30 4,815.20 0.0M
2022-03-15 4,820.10 4,825.00 4,810.30 4,820.10 0.0M
2022-03-14 4,820.10 4,820.10 4,800.50 4,805.40 0.0M
2022-03-11 4,820.10 4,820.10 4,810.30 4,810.30 0.0M
2022-03-10 4,810.30 4,820.10 4,800.50 4,820.10 0.0M
2022-03-08 4,795.60 4,810.30 4,785.80 4,810.30 0.0M
2022-03-07 4,800.50 4,805.40 4,785.80 4,800.50 0.0M
2022-03-04 4,805.40 4,805.40 4,780.90 4,800.50 0.0M
2022-03-03 4,800.50 4,800.50 4,776.00 4,790.70 0.0M
2022-03-02 4,900.00 4,900.00 4,870.00 4,895.00 0.0M
2022-02-28 4,850.00 4,900.00 4,850.00 4,900.00 0.0M
2022-02-25 4,875.00 4,880.00 4,860.00 4,875.00 0.0M
2022-02-24 4,875.00 4,915.00 4,870.00 4,875.00 0.0M
2022-02-23 4,905.00 4,905.00 4,875.00 4,885.00 0.0M
2022-02-22 4,900.00 4,910.00 4,870.00 4,885.00 0.0M
2022-02-21 4,900.00 4,910.00 4,855.00 4,910.00 0.0M
2022-02-18 4,885.00 4,900.00 4,875.00 4,895.00 0.0M
2022-02-17 4,880.00 4,885.00 4,855.00 4,885.00 0.0M
2022-02-16 4,875.00 4,885.00 4,870.00 4,880.00 0.0M
2022-02-15 4,885.00 4,885.00 4,870.00 4,875.00 0.0M
2022-02-14 4,850.00 4,880.00 4,850.00 4,875.00 0.0M
2022-02-11 4,865.00 4,890.00 4,865.00 4,880.00 0.0M
2022-02-10 4,850.00 4,880.00 4,820.00 4,880.00 0.0M
2022-02-09 4,845.00 4,865.00 4,825.00 4,860.00 0.0M
2022-02-08 4,840.00 4,845.00 4,805.00 4,810.00 0.0M
2022-02-07 4,850.00 4,850.00 4,830.00 4,830.00 0.0M
2022-02-04 4,820.00 4,850.00 4,810.00 4,835.00 0.0M
2022-02-03 4,850.00 4,860.00 4,805.00 4,820.00 0.0M
2022-01-28 4,800.00 4,810.00 4,775.00 4,810.00 0.0M
2022-01-27 4,850.00 4,850.00 4,765.00 4,775.00 0.0M
2022-01-26 4,760.00 4,825.00 4,760.00 4,800.00 0.0M
2022-01-25 4,790.00 4,870.00 4,760.00 4,790.00 0.0M
2022-01-24 4,845.00 4,845.00 4,790.00 4,805.00 0.0M
2022-01-21 4,815.00 4,815.00 4,790.00 4,800.00 0.0M
2022-01-20 4,850.00 4,850.00 4,800.00 4,805.00 0.0M
2022-01-19 4,850.00 4,850.00 4,795.00 4,820.00 0.0M
2022-01-18 4,855.00 4,855.00 4,825.00 4,850.00 0.0M
2022-01-17 4,875.00 4,875.00 4,820.00 4,855.00 0.0M
2022-01-14 4,870.00 4,875.00 4,850.00 4,870.00 0.0M
2022-01-13 4,875.00 4,875.00 4,845.00 4,870.00 0.0M
2022-01-12 4,890.00 4,890.00 4,845.00 4,870.00 0.1M
2022-01-11 4,860.00 4,880.00 4,855.00 4,870.00 0.0M
2022-01-10 4,880.00 4,880.00 4,850.00 4,860.00 0.0M
2022-01-07 4,885.00 4,885.00 4,850.00 4,860.00 0.0M
2022-01-06 4,855.00 4,885.00 4,845.00 4,860.00 0.0M
2022-01-05 4,885.00 4,890.00 4,855.00 4,855.00 0.0M
2022-01-04 4,880.00 4,880.00 4,850.00 4,860.00 0.0M
2022-01-03 4,900.00 4,930.00 4,850.00 4,850.00 0.1M