Mastern Premier Reit 1

357430
🏛️ south-korea →
1,524.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2,599.06 2,642.70 2,594.21 2,642.70 0.0M
2023-12-27 2,628.15 2,628.15 2,569.96 2,618.45 0.0M
2023-12-26 2,642.70 2,642.70 2,579.66 2,613.60 0.1M
2023-12-22 2,666.94 2,666.94 2,618.45 2,623.30 0.0M
2023-12-21 2,603.90 2,642.70 2,599.06 2,623.30 0.0M
2023-12-20 2,584.51 2,603.90 2,569.96 2,603.90 0.0M
2023-12-19 2,599.06 2,599.06 2,555.42 2,560.26 0.0M
2023-12-18 2,657.24 2,657.24 2,584.51 2,589.36 0.1M
2023-12-15 2,608.75 2,642.70 2,594.21 2,628.15 0.0M
2023-12-14 2,569.96 2,599.06 2,550.57 2,594.21 0.1M
2023-12-13 2,540.87 2,550.57 2,531.17 2,545.72 0.0M
2023-12-12 2,521.47 2,545.72 2,521.47 2,540.87 0.0M
2023-12-11 2,545.72 2,555.42 2,526.32 2,540.87 0.0M
2023-12-08 2,560.26 2,565.11 2,526.32 2,565.11 0.0M
2023-12-07 2,560.26 2,565.11 2,526.32 2,545.72 0.0M
2023-12-06 2,545.72 2,545.72 2,497.23 2,545.72 0.0M
2023-12-05 2,502.08 2,550.57 2,458.44 2,531.17 0.0M
2023-12-04 2,497.23 2,497.23 2,472.98 2,487.53 0.0M
2023-12-01 2,492.38 2,492.38 2,468.13 2,487.53 0.0M
2023-11-30 2,502.08 2,502.08 2,443.89 2,487.53 0.0M
2023-11-29 2,531.17 2,531.17 2,463.28 2,477.83 0.0M
2023-11-28 2,516.62 2,521.47 2,482.68 2,506.93 0.0M
2023-11-27 2,516.62 2,550.57 2,492.38 2,521.47 0.0M
2023-11-24 2,536.02 2,536.02 2,492.38 2,526.32 0.0M
2023-11-23 2,492.38 2,555.42 2,492.38 2,516.62 0.0M
2023-11-22 2,468.13 2,521.47 2,453.59 2,516.62 0.0M
2023-11-21 2,463.28 2,472.98 2,434.19 2,468.13 0.0M
2023-11-20 2,409.95 2,443.89 2,400.25 2,443.89 0.1M
2023-11-17 2,361.46 2,419.64 2,346.91 2,385.70 0.1M
2023-11-16 2,337.21 2,361.46 2,308.12 2,351.76 0.1M
2023-11-15 2,380.85 2,400.25 2,327.51 2,337.21 0.1M
2023-11-14 2,376.00 2,376.00 2,327.51 2,366.30 0.0M
2023-11-13 2,385.70 2,385.70 2,317.81 2,356.61 0.0M
2023-11-10 2,371.15 2,376.00 2,351.76 2,376.00 0.0M
2023-11-09 2,380.85 2,380.85 2,356.61 2,376.00 0.0M
2023-11-08 2,380.85 2,380.85 2,327.51 2,366.30 0.1M
2023-11-07 2,419.64 2,419.64 2,332.36 2,356.61 0.1M
2023-11-06 2,419.64 2,434.19 2,385.70 2,390.55 0.1M
2023-11-03 2,424.49 2,429.34 2,380.85 2,405.10 0.1M
2023-11-02 2,424.49 2,424.49 2,376.00 2,385.70 0.0M
2023-11-01 2,439.04 2,439.04 2,385.70 2,405.10 0.0M
2023-10-31 2,443.89 2,472.98 2,366.30 2,405.10 0.0M
2023-10-30 2,526.32 2,526.32 2,434.19 2,439.04 0.0M
2023-10-27 2,565.11 2,565.11 2,472.98 2,487.53 0.1M
2023-10-26 2,550.57 2,569.96 2,540.87 2,555.42 0.0M
2023-10-25 2,589.36 2,599.06 2,531.17 2,569.96 0.0M
2023-10-24 2,623.30 2,623.30 2,516.62 2,545.72 0.0M
2023-10-23 2,618.45 2,637.85 2,555.42 2,579.66 0.0M
2023-10-20 2,642.70 2,642.70 2,613.60 2,618.45 0.0M
2023-10-19 2,676.64 2,676.64 2,633.00 2,642.70 0.0M
2023-10-18 2,700.88 2,700.88 2,657.24 2,676.64 0.0M
2023-10-17 2,715.43 2,715.43 2,666.94 2,681.49 0.0M
2023-10-16 2,729.98 2,729.98 2,676.64 2,681.49 0.0M
2023-10-13 2,700.88 2,729.98 2,686.34 2,700.88 0.0M
2023-10-12 2,700.88 2,744.53 2,696.04 2,700.88 0.0M
2023-10-11 2,710.58 2,720.28 2,700.88 2,715.43 0.0M
2023-10-10 2,739.68 2,739.68 2,676.64 2,705.73 0.0M
2023-10-06 2,729.98 2,729.98 2,666.94 2,705.73 0.0M
2023-10-05 2,754.22 2,754.22 2,671.79 2,676.64 0.0M
2023-10-04 2,734.83 2,763.92 2,666.94 2,691.19 0.0M
2023-09-27 2,725.13 2,778.47 2,725.13 2,759.07 0.0M
2023-09-26 2,812.41 2,812.41 2,754.22 2,759.07 0.0M
2023-09-25 2,875.45 2,880.30 2,841.51 2,851.20 0.0M
2023-09-22 2,831.81 2,851.20 2,822.11 2,851.20 0.0M
2023-09-21 2,890.00 2,890.00 2,831.81 2,860.90 0.0M
2023-09-20 2,899.69 2,899.69 2,865.75 2,870.60 0.0M
2023-09-19 2,909.39 2,909.39 2,846.35 2,875.45 0.0M
2023-09-18 2,865.75 2,870.60 2,836.66 2,870.60 0.0M
2023-09-15 2,812.41 2,846.35 2,812.41 2,846.35 0.0M
2023-09-14 2,807.56 2,831.81 2,807.56 2,817.26 0.0M
2023-09-13 2,826.96 2,831.81 2,788.17 2,807.56 0.1M
2023-09-12 2,841.51 2,841.51 2,822.11 2,826.96 0.0M
2023-09-11 2,802.71 2,831.81 2,797.86 2,826.96 0.0M
2023-09-08 2,788.17 2,807.56 2,778.47 2,793.02 0.0M
2023-09-07 2,783.32 2,807.56 2,749.37 2,783.32 0.0M
2023-09-06 2,797.86 2,817.26 2,749.37 2,773.62 0.1M
2023-09-05 2,831.81 2,831.81 2,773.62 2,802.71 0.0M
2023-09-04 2,870.60 2,885.15 2,788.17 2,797.86 0.1M
2023-09-01 2,860.90 2,899.69 2,856.05 2,875.45 0.0M
2023-08-31 2,841.51 2,870.60 2,826.96 2,860.90 0.0M
2023-08-30 2,788.17 2,826.96 2,768.77 2,822.11 0.0M
2023-08-29 2,729.98 2,773.62 2,710.58 2,773.62 0.1M
2023-08-28 2,715.43 2,734.83 2,705.73 2,715.43 0.1M
2023-08-25 2,715.43 2,734.83 2,671.79 2,715.43 0.0M
2023-08-24 2,686.34 2,715.43 2,671.79 2,710.58 0.0M
2023-08-23 2,725.13 2,725.13 2,657.24 2,686.34 0.0M
2023-08-22 2,686.34 2,715.43 2,681.49 2,681.49 0.0M
2023-08-21 2,715.43 2,749.37 2,686.34 2,686.34 0.1M
2023-08-18 2,793.02 2,793.02 2,710.58 2,715.43 0.1M
2023-08-17 2,826.96 2,826.96 2,768.77 2,793.02 0.0M
2023-08-16 2,836.66 2,836.66 2,793.02 2,826.96 0.0M
2023-08-14 2,836.66 2,865.75 2,807.56 2,846.35 0.0M
2023-08-11 2,826.96 2,894.84 2,812.41 2,841.51 0.0M
2023-08-10 2,826.96 2,841.51 2,812.41 2,817.26 0.0M
2023-08-09 2,836.66 2,870.60 2,822.11 2,826.96 0.0M
2023-08-08 2,860.90 2,904.54 2,812.41 2,836.66 0.0M
2023-08-07 2,899.69 2,899.69 2,860.90 2,875.45 0.0M
2023-08-04 2,870.60 2,890.00 2,846.35 2,875.45 0.0M
2023-08-03 2,909.39 2,909.39 2,846.35 2,870.60 0.0M
2023-08-02 2,851.20 2,870.60 2,812.41 2,860.90 0.0M
2023-08-01 2,870.60 2,904.54 2,797.86 2,812.41 0.1M
2023-07-31 2,904.54 2,904.54 2,860.90 2,870.60 0.0M
2023-07-28 2,894.84 2,904.54 2,860.90 2,870.60 0.0M
2023-07-27 2,967.58 2,967.58 2,890.00 2,904.54 0.0M
2023-07-26 2,948.18 2,948.18 2,880.30 2,919.09 0.1M
2023-07-25 2,953.03 2,953.03 2,923.94 2,938.48 0.0M
2023-07-24 3,011.22 3,011.22 2,938.48 2,943.33 0.1M
2023-07-21 3,025.77 3,025.77 2,977.28 3,001.52 0.1M
2023-07-20 3,054.86 3,054.86 3,025.77 3,035.46 0.0M
2023-07-19 3,054.86 3,054.86 3,025.77 3,054.86 0.0M
2023-07-18 3,098.50 3,098.50 3,050.01 3,050.01 0.0M
2023-07-17 3,122.75 3,122.75 3,079.11 3,083.95 0.0M
2023-07-14 3,161.54 3,171.24 3,098.50 3,122.75 0.0M
2023-07-13 3,103.35 3,161.54 3,098.50 3,161.54 0.0M
2023-07-12 3,137.29 3,142.14 3,093.65 3,103.35 0.0M
2023-07-11 3,088.80 3,146.99 3,088.80 3,137.29 0.0M
2023-07-10 3,132.44 3,132.44 3,103.35 3,108.20 0.0M
2023-07-07 3,137.29 3,137.29 3,122.75 3,132.44 0.0M
2023-07-06 3,146.99 3,151.84 3,132.44 3,137.29 0.0M
2023-07-05 3,151.84 3,161.54 3,137.29 3,151.84 0.0M
2023-07-04 3,166.39 3,166.39 3,142.14 3,151.84 0.0M
2023-07-03 3,171.24 3,176.09 3,156.69 3,166.39 0.0M
2023-06-30 3,171.24 3,171.24 3,156.69 3,171.24 0.0M
2023-06-29 3,171.24 3,176.09 3,161.54 3,176.09 0.0M
2023-06-28 3,180.93 3,185.78 3,171.24 3,180.93 0.0M
2023-06-27 3,180.93 3,185.78 3,166.39 3,180.93 0.0M
2023-06-26 3,180.93 3,185.78 3,161.54 3,180.93 0.0M
2023-06-23 3,219.73 3,219.73 3,171.24 3,180.93 0.0M
2023-06-22 3,190.63 3,229.42 3,171.24 3,219.73 0.0M
2023-06-21 3,190.63 3,210.03 3,166.39 3,190.63 0.0M
2023-06-20 3,190.63 3,195.48 3,166.39 3,190.63 0.0M
2023-06-19 3,171.24 3,200.33 3,171.24 3,190.63 0.0M
2023-06-16 3,195.48 3,200.33 3,166.39 3,200.33 0.0M
2023-06-15 3,200.33 3,205.18 3,166.39 3,195.48 0.0M
2023-06-14 3,239.12 3,239.12 3,180.93 3,200.33 0.0M
2023-06-13 3,229.42 3,248.82 3,219.73 3,229.42 0.0M
2023-06-12 3,273.06 3,273.06 3,219.73 3,229.42 0.0M
2023-06-09 3,282.76 3,282.76 3,248.82 3,263.37 0.0M
2023-06-08 3,297.31 3,297.31 3,273.06 3,282.76 0.0M
2023-06-07 3,277.91 3,302.16 3,268.22 3,297.31 0.0M
2023-06-05 3,210.03 3,277.91 3,210.03 3,277.91 0.0M
2023-06-02 3,214.88 3,219.73 3,200.33 3,205.18 0.0M
2023-06-01 3,229.42 3,239.12 3,200.33 3,214.88 0.1M
2023-05-31 3,234.27 3,248.82 3,205.18 3,229.42 0.1M
2023-05-30 3,239.12 3,253.67 3,205.18 3,239.12 0.0M
2023-05-26 3,253.67 3,263.37 3,229.42 3,229.42 0.0M
2023-05-25 3,277.91 3,277.91 3,243.97 3,253.67 0.0M
2023-05-24 3,263.37 3,282.76 3,239.12 3,268.22 0.0M
2023-05-23 3,253.67 3,282.76 3,253.67 3,277.91 0.0M
2023-05-22 3,277.91 3,297.31 3,243.97 3,273.06 0.0M
2023-05-19 3,248.82 3,273.06 3,239.12 3,253.67 0.0M
2023-05-18 3,234.27 3,243.97 3,219.73 3,243.97 0.0M
2023-05-17 3,210.03 3,229.42 3,210.03 3,224.58 0.0M
2023-05-16 3,229.42 3,248.82 3,214.88 3,224.58 0.0M
2023-05-15 3,214.88 3,239.12 3,195.48 3,229.42 0.0M
2023-05-12 3,224.58 3,253.67 3,210.03 3,214.88 0.0M
2023-05-11 3,239.12 3,239.12 3,214.88 3,219.73 0.0M
2023-05-10 3,219.73 3,239.12 3,200.33 3,224.58 0.0M
2023-05-09 3,205.18 3,229.42 3,185.78 3,219.73 0.0M
2023-05-08 3,200.33 3,219.73 3,200.33 3,200.33 0.0M
2023-05-04 3,190.63 3,210.03 3,185.78 3,210.03 0.0M
2023-05-03 3,200.33 3,205.18 3,176.09 3,190.63 0.0M
2023-05-02 3,224.58 3,263.37 3,195.48 3,200.33 0.0M
2023-04-28 3,171.24 3,219.73 3,171.24 3,205.18 0.0M
2023-04-27 3,205.18 3,214.88 3,176.09 3,195.48 0.0M
2023-04-26 3,171.24 3,205.18 3,171.24 3,200.33 0.0M
2023-04-25 3,214.88 3,214.88 3,161.54 3,171.24 0.1M
2023-04-24 3,229.42 3,229.42 3,171.24 3,219.73 0.1M
2023-04-21 3,224.58 3,229.42 3,205.18 3,219.73 0.0M
2023-04-20 3,234.27 3,234.27 3,190.63 3,210.03 0.0M
2023-04-19 3,248.82 3,273.06 3,185.78 3,234.27 0.2M
2023-04-18 3,253.67 3,253.67 3,224.58 3,248.82 0.1M
2023-04-17 3,277.91 3,277.91 3,224.58 3,248.82 0.0M
2023-04-14 3,210.03 3,258.52 3,180.93 3,248.82 0.1M
2023-04-13 3,171.24 3,200.33 3,171.24 3,200.33 0.0M
2023-04-12 3,190.63 3,195.48 3,156.69 3,171.24 0.0M
2023-04-11 3,234.27 3,234.27 3,161.54 3,161.54 0.1M
2023-04-10 3,273.06 3,273.06 3,210.03 3,234.27 0.0M
2023-04-07 3,277.91 3,282.76 3,243.97 3,273.06 0.0M
2023-04-06 3,277.91 3,311.86 3,253.67 3,277.91 0.1M
2023-04-05 3,287.61 3,302.16 3,248.82 3,277.91 0.0M
2023-04-04 3,292.46 3,311.86 3,243.97 3,287.61 0.0M
2023-04-03 3,307.01 3,321.55 3,263.37 3,292.46 0.0M
2023-03-31 3,287.61 3,297.31 3,248.82 3,292.46 0.0M
2023-03-30 3,297.31 3,297.31 3,195.48 3,258.52 0.2M
2023-03-29 3,379.74 3,389.44 3,302.16 3,336.10 0.1M
2023-03-28 3,510.67 3,515.51 3,253.67 3,379.74 0.1M
2023-03-27 3,573.70 3,685.23 3,447.63 3,471.87 0.0M
2023-03-24 3,588.25 3,588.25 3,549.46 3,568.85 0.1M
2023-03-23 3,602.80 3,602.80 3,554.31 3,583.40 0.0M
2023-03-22 3,612.49 3,622.19 3,593.10 3,602.80 0.0M
2023-03-21 3,622.19 3,622.19 3,597.95 3,612.49 0.0M
2023-03-20 3,714.32 3,714.32 3,491.27 3,597.95 0.1M
2023-03-17 3,646.44 3,724.02 3,617.34 3,724.02 0.0M
2023-03-16 3,641.59 3,651.29 3,597.95 3,646.44 0.0M
2023-03-15 3,665.83 3,680.38 3,607.64 3,636.74 0.0M
2023-03-14 3,719.17 3,719.17 3,636.74 3,646.44 0.0M
2023-03-13 3,733.72 3,733.72 3,675.53 3,719.17 0.0M
2023-03-12 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2023-03-10 3,733.72 3,733.72 3,709.47 3,733.72 0.0M
2023-03-09 3,719.17 3,830.70 3,719.17 3,733.72 0.0M
2023-03-08 3,709.47 3,719.17 3,680.38 3,714.32 0.0M
2023-03-07 3,738.57 3,772.51 3,704.62 3,709.47 0.1M
2023-03-06 3,714.32 3,738.57 3,680.38 3,733.72 0.0M
2023-03-03 3,733.72 3,738.57 3,694.93 3,714.32 0.0M
2023-03-02 3,767.66 3,767.66 3,709.47 3,733.72 0.0M
2023-02-28 3,714.32 3,757.96 3,714.32 3,733.72 0.0M
2023-02-27 3,748.27 3,767.66 3,685.23 3,762.81 0.0M
2023-02-24 3,777.36 3,791.91 3,724.02 3,772.51 0.0M
2023-02-23 3,762.81 3,777.36 3,728.87 3,777.36 0.0M
2023-02-22 3,782.21 3,796.76 3,757.96 3,762.81 0.0M
2023-02-21 3,787.06 3,845.25 3,777.36 3,791.91 0.0M
2023-02-20 3,850.09 3,869.49 3,777.36 3,787.06 0.0M
2023-02-17 3,791.91 3,845.25 3,791.91 3,845.25 0.0M
2023-02-16 3,840.40 3,840.40 3,796.76 3,830.70 0.0M
2023-02-15 3,884.04 3,898.58 3,840.40 3,840.40 0.0M
2023-02-14 3,908.28 3,947.07 3,845.25 3,884.04 0.0M
2023-02-13 3,951.92 3,951.92 3,874.34 3,908.28 0.0M
2023-02-10 3,913.13 3,947.07 3,884.04 3,937.38 0.0M
2023-02-09 3,947.07 3,951.92 3,922.83 3,947.07 0.0M
2023-02-08 3,932.53 3,956.77 3,927.68 3,951.92 0.0M
2023-02-07 3,927.68 3,966.47 3,927.68 3,947.07 0.0M
2023-02-06 4,000.41 4,000.41 3,898.58 3,947.07 0.0M
2023-02-03 4,053.75 4,053.75 3,951.92 3,966.47 0.1M
2023-02-02 3,951.92 4,010.11 3,951.92 4,010.11 0.0M
2023-02-01 3,869.49 3,956.77 3,869.49 3,951.92 0.0M
2023-01-31 3,913.13 3,913.13 3,864.64 3,869.49 0.0M
2023-01-30 3,947.07 3,947.07 3,893.73 3,913.13 0.0M
2023-01-27 4,010.11 4,010.11 3,947.07 3,947.07 0.0M
2023-01-26 4,014.96 4,058.60 3,990.71 3,990.71 0.0M
2023-01-25 3,951.92 4,039.20 3,951.92 4,019.81 0.1M
2023-01-20 3,932.53 3,951.92 3,913.13 3,951.92 0.0M
2023-01-19 3,951.92 3,966.47 3,908.28 3,942.22 0.0M
2023-01-18 3,951.92 3,951.92 3,903.43 3,951.92 0.0M
2023-01-17 3,884.04 3,947.07 3,884.04 3,937.38 0.1M
2023-01-16 3,738.57 3,884.04 3,738.57 3,884.04 0.1M
2023-01-13 3,699.78 3,753.11 3,675.53 3,753.11 0.1M
2023-01-12 3,656.13 3,724.02 3,651.29 3,699.78 0.0M
2023-01-11 3,651.29 3,675.53 3,651.29 3,670.68 0.0M
2023-01-10 3,685.23 3,685.23 3,651.29 3,660.98 0.0M
2023-01-09 3,694.93 3,714.32 3,675.53 3,685.23 0.0M
2023-01-06 3,714.32 3,714.32 3,656.13 3,685.23 0.1M
2023-01-05 3,670.68 3,694.93 3,631.89 3,690.08 0.0M
2023-01-04 3,636.74 3,665.83 3,597.95 3,660.98 0.0M
2023-01-03 3,636.74 3,660.98 3,559.15 3,636.74 0.0M
2023-01-02 3,588.25 3,651.29 3,588.25 3,636.74 0.0M