마스턴프리미어리츠
357430KOSPI· 부동산업911원-13 (-1.41%)전일 종가 2026-09-18
52주 위치
5001,66035%신고가 대비 -45.12%
- 시가총액
- 278억
- PER
- 8.22
- PBR
- 0.30
- EPS(TTM)
- 111원
- BPS
- 3,060원
- 배당수익률
- 10.54%
- 결산월
- 3월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.9% | +40.2% | -38.6% | -44.7% | -41.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 931 | 931 | 910 | 911 | -13 | -1.41% | 9,405 | 857만 |
| 2026-09-17 | 937 | 937 | 920 | 924 | -1 | -0.11% | 4,640 | 429만 |
| 2026-09-16 | 955 | 955 | 925 | 925 | -24 | -2.53% | 26,402 | 2,442만 |
| 2026-09-15 | 972 | 972 | 936 | 949 | 9 | +0.96% | 5,300 | 503만 |
| 2026-09-14 | 955 | 956 | 939 | 940 | -15 | -1.57% | 8,640 | 812만 |
| 2026-09-11 | 976 | 976 | 950 | 955 | -21 | -2.15% | 24,632 | 2,352만 |
| 2026-09-10 | 984 | 984 | 974 | 976 | -8 | -0.81% | 7,889 | 770만 |
| 2026-09-09 | 985 | 997 | 974 | 984 | 4 | +0.41% | 18,583 | 1,829만 |
| 2026-09-08 | 981 | 1,006 | 976 | 980 | 0 | 0.00% | 12,272 | 1,203만 |
| 2026-09-07 | 967 | 1,010 | 960 | 980 | 10 | +1.03% | 20,213 | 1,981만 |
| 2026-09-04 | 960 | 977 | 952 | 970 | 10 | +1.04% | 34,324 | 3,329만 |
| 2026-09-03 | 961 | 961 | 929 | 960 | 10 | +1.05% | 14,283 | 1,371만 |
| 2026-09-02 | 931 | 950 | 910 | 950 | 20 | +2.15% | 34,771 | 3,303만 |
| 2026-09-01 | 922 | 931 | 910 | 930 | 8 | +0.87% | 15,503 | 1,442만 |
| 2026-08-31 | 893 | 926 | 893 | 922 | 15 | +1.65% | 20,349 | 1,876만 |
| 2026-08-28 | 911 | 911 | 889 | 907 | 19 | +2.14% | 11,801 | 1,070만 |
| 2026-08-27 | 883 | 960 | 871 | 888 | 8 | +0.91% | 23,435 | 2,081만 |
| 2026-08-26 | 881 | 885 | 877 | 880 | -1 | -0.11% | 7,284 | 641만 |
| 2026-08-25 | 876 | 893 | 860 | 881 | 6 | +0.69% | 5,435 | 479만 |
| 2026-08-24 | 980 | 980 | 863 | 875 | 5 | +0.57% | 19,967 | 1,747만 |
| 2026-08-21 | 874 | 899 | 863 | 870 | 0 | 0.00% | 47,985 | 4,175만 |
| 2026-08-20 | 871 | 872 | 859 | 870 | 0 | 0.00% | 22,299 | 1,940만 |
| 2026-08-19 | 877 | 877 | 854 | 870 | -7 | -0.80% | 17,765 | 1,546만 |
| 2026-08-18 | 866 | 881 | 858 | 877 | 11 | +1.27% | 16,247 | 1,425만 |
| 2026-08-14 | 875 | 880 | 851 | 866 | -9 | -1.03% | 35,421 | 3,067만 |
| 2026-08-13 | 888 | 888 | 855 | 875 | -13 | -1.46% | 30,141 | 2,637만 |
| 2026-08-12 | 870 | 897 | 856 | 888 | 21 | +2.42% | 93,622 | 8,314만 |
| 2026-08-11 | 881 | 881 | 850 | 867 | -7 | -0.80% | 96,058 | 8,328만 |
| 2026-08-10 | 880 | 889 | 840 | 874 | -6 | -0.68% | 93,541 | 8,175만 |
| 2026-08-07 | 878 | 889 | 851 | 880 | 2 | +0.23% | 11,607 | 1,021만 |
| 2026-08-06 | 895 | 909 | 847 | 878 | -17 | -1.90% | 17,922 | 1,574만 |
| 2026-08-05 | 875 | 929 | 875 | 895 | -6 | -0.67% | 33,933 | 3,037만 |
| 2026-08-04 | 948 | 948 | 865 | 901 | 61 | +7.26% | 107,335 | 9,671만 |
| 2026-08-03 | 700 | 863 | 700 | 840 | 163 | +24.08% | 203,996 | 1.71억 |
| 2026-07-31 | 679 | 686 | 670 | 677 | 5 | +0.74% | 12,214 | 827만 |
| 2026-07-30 | 651 | 678 | 651 | 672 | 21 | +3.23% | 8,156 | 548만 |
| 2026-07-29 | 717 | 735 | 650 | 651 | -66 | -9.21% | 19,404 | 1,263만 |
| 2026-07-28 | 724 | 725 | 653 | 717 | -7 | -0.97% | 43,498 | 3,119만 |
| 2026-07-27 | 672 | 724 | 642 | 724 | 52 | +7.74% | 46,234 | 3,347만 |
| 2026-07-24 | 627 | 748 | 627 | 672 | 46 | +7.35% | 125,995 | 8,467만 |
| 2026-07-23 | 633 | 644 | 611 | 626 | 1 | +0.16% | 36,326 | 2,274만 |
| 2026-07-22 | 627 | 630 | 600 | 625 | 5 | +0.81% | 29,290 | 1,831만 |
| 2026-07-21 | 609 | 624 | 600 | 620 | 11 | +1.81% | 13,495 | 837만 |
| 2026-07-20 | 650 | 650 | 560 | 609 | -41 | -6.31% | 63,701 | 3,879만 |
| 2026-07-16 | 624 | 675 | 600 | 650 | 30 | +4.84% | 45,122 | 2,933만 |
| 2026-07-15 | 625 | 635 | 600 | 620 | 4 | +0.65% | 51,421 | 3,188만 |
| 2026-07-14 | 706 | 729 | 616 | 616 | -72 | -10.47% | 138,936 | 8,558만 |
| 2026-07-13 | 870 | 1,004 | 675 | 688 | -85 | -11.00% | 910,254 | 6.26억 |
| 2026-07-10 | 606 | 773 | 606 | 773 | 178 | +29.92% | 350,840 | 2.71억 |
| 2026-07-09 | 600 | 620 | 580 | 595 | -5 | -0.83% | 7,532 | 448만 |
| 2026-07-08 | 596 | 610 | 571 | 600 | 19 | +3.27% | 26,867 | 1,612만 |
| 2026-07-07 | 536 | 589 | 531 | 581 | 45 | +8.40% | 35,768 | 2,078만 |
| 2026-07-06 | 538 | 540 | 531 | 536 | 3 | +0.56% | 52,652 | 2,822만 |
| 2026-07-03 | 541 | 545 | 522 | 533 | -6 | -1.11% | 30,554 | 1,629만 |
| 2026-07-02 | 545 | 545 | 538 | 539 | -5 | -0.92% | 47,667 | 2,569만 |
| 2026-07-01 | 528 | 550 | 521 | 544 | 17 | +3.23% | 73,132 | 3,978만 |
| 2026-06-30 | 536 | 540 | 510 | 527 | -9 | -1.68% | 80,041 | 4,218만 |
| 2026-06-29 | 506 | 536 | 500 | 536 | 27 | +5.30% | 75,760 | 4,061만 |
| 2026-06-26 | 530 | 535 | 500 | 509 | -23 | -4.32% | 285,565 | 1.45억 |
| 2026-06-25 | 563 | 573 | 531 | 532 | -31 | -5.51% | 234,365 | 1.25억 |
| 2026-06-24 | 599 | 599 | 563 | 563 | -18 | -3.10% | 49,843 | 2,806만 |
| 2026-06-23 | 609 | 609 | 581 | 581 | -28 | -4.60% | 62,307 | 3,620만 |
| 2026-06-22 | 654 | 654 | 608 | 609 | -25 | -3.94% | 59,585 | 3,629만 |
| 2026-06-19 | 650 | 650 | 634 | 634 | -16 | -2.46% | 65,090 | 4,127만 |
| 2026-06-18 | 668 | 669 | 648 | 650 | -17 | -2.55% | 87,357 | 5,678만 |
| 2026-06-17 | 669 | 669 | 663 | 667 | -2 | -0.30% | 17,970 | 1,199만 |
| 2026-06-16 | 667 | 674 | 663 | 669 | 2 | +0.30% | 19,234 | 1,287만 |
| 2026-06-15 | 679 | 682 | 664 | 667 | -9 | -1.33% | 110,515 | 7,371만 |
| 2026-06-12 | 687 | 687 | 670 | 676 | 1 | +0.15% | 58,400 | 3,948만 |
| 2026-06-11 | 710 | 710 | 663 | 675 | -23 | -3.30% | 111,918 | 7,554만 |
| 2026-06-10 | 709 | 709 | 693 | 698 | -5 | -0.71% | 35,155 | 2,454만 |
| 2026-06-09 | 707 | 710 | 695 | 703 | -3 | -0.42% | 32,131 | 2,259만 |
| 2026-06-08 | 709 | 709 | 695 | 706 | -2 | -0.28% | 45,042 | 3,180만 |
| 2026-06-05 | 706 | 710 | 699 | 708 | 1 | +0.14% | 34,595 | 2,449만 |
| 2026-06-04 | 720 | 720 | 692 | 707 | 1 | +0.14% | 28,281 | 1,999만 |
| 2026-06-02 | 760 | 760 | 702 | 706 | -56 | -7.35% | 151,971 | 1.07억 |
| 2026-06-01 | 811 | 811 | 750 | 762 | -51 | -6.27% | 163,143 | 1.24억 |
| 2026-05-29 | 827 | 828 | 809 | 813 | -16 | -1.93% | 57,985 | 4,714만 |
| 2026-05-28 | 843 | 870 | 819 | 829 | -11 | -1.31% | 30,685 | 2,544만 |
| 2026-05-27 | 832 | 866 | 826 | 840 | -31 | -3.56% | 67,735 | 5,690만 |
| 2026-05-26 | 872 | 878 | 865 | 871 | 4 | +0.46% | 84,838 | 7,389만 |
| 2026-05-22 | 856 | 867 | 851 | 867 | 11 | +1.29% | 38,197 | 3,312만 |
| 2026-05-21 | 856 | 876 | 815 | 856 | 1 | +0.12% | 45,015 | 3,853만 |
| 2026-05-20 | 821 | 855 | 810 | 855 | 30 | +3.64% | 87,251 | 7,460만 |
| 2026-05-19 | 895 | 895 | 793 | 825 | -70 | -7.82% | 304,012 | 2.51억 |
| 2026-05-18 | 991 | 995 | 890 | 895 | -104 | -10.41% | 355,013 | 3.18억 |
| 2026-05-15 | 1,094 | 1,094 | 988 | 999 | -93 | -8.52% | 222,568 | 2.22억 |
| 2026-05-14 | 1,082 | 1,093 | 1,072 | 1,092 | 10 | +0.92% | 49,866 | 5,445만 |
| 2026-05-13 | 1,096 | 1,115 | 1,078 | 1,082 | -8 | -0.73% | 88,817 | 9,610만 |
| 2026-05-12 | 1,115 | 1,115 | 1,088 | 1,090 | -25 | -2.24% | 81,012 | 8,830만 |
| 2026-05-11 | 1,120 | 1,122 | 1,105 | 1,115 | -5 | -0.45% | 55,485 | 6,187만 |
| 2026-05-08 | 1,125 | 1,131 | 1,108 | 1,120 | -1 | -0.09% | 68,619 | 7,685만 |
| 2026-05-07 | 1,132 | 1,132 | 1,101 | 1,121 | -8 | -0.71% | 93,871 | 1.05억 |
| 2026-05-06 | 1,225 | 1,225 | 1,129 | 1,129 | -96 | -7.84% | 432,566 | 4.88억 |
| 2026-05-04 | 1,250 | 1,258 | 1,215 | 1,225 | -20 | -1.61% | 99,333 | 1.22억 |
| 2026-04-30 | 1,246 | 1,247 | 1,210 | 1,245 | 9 | +0.73% | 87,860 | 1.09억 |
| 2026-04-29 | 1,373 | 1,373 | 1,214 | 1,236 | -135 | -9.85% | 378,018 | 4.67억 |
| 2026-04-28 | 1,419 | 1,419 | 1,371 | 1,371 | -49 | -3.45% | 200,061 | 2.74억 |
| 2026-04-27 | 1,429 | 1,429 | 1,419 | 1,420 | -9 | -0.63% | 47,968 | 6,811만 |
| 2026-04-24 | 1,430 | 1,430 | 1,420 | 1,429 | 1 | +0.07% | 25,643 | 3,664만 |
| 2026-04-23 | 1,444 | 1,445 | 1,421 | 1,428 | -1 | -0.07% | 10,512 | 1,501만 |
| 2026-04-22 | 1,422 | 1,443 | 1,414 | 1,429 | 15 | +1.06% | 14,695 | 2,100만 |
| 2026-04-21 | 1,414 | 1,433 | 1,403 | 1,414 | 9 | +0.64% | 28,998 | 4,100만 |
| 2026-04-20 | 1,413 | 1,414 | 1,392 | 1,405 | -8 | -0.57% | 104,467 | 1.47억 |
| 2026-04-17 | 1,437 | 1,437 | 1,408 | 1,413 | -17 | -1.19% | 40,949 | 5,786만 |
| 2026-04-16 | 1,445 | 1,449 | 1,425 | 1,430 | -9 | -0.63% | 68,674 | 9,820만 |
| 2026-04-15 | 1,439 | 1,469 | 1,433 | 1,439 | 3 | +0.21% | 43,085 | 6,200만 |
| 2026-04-14 | 1,434 | 1,440 | 1,430 | 1,436 | 4 | +0.28% | 32,815 | 4,712만 |
| 2026-04-13 | 1,430 | 1,434 | 1,424 | 1,432 | 5 | +0.35% | 14,993 | 2,147만 |
| 2026-04-10 | 1,425 | 1,435 | 1,423 | 1,427 | 2 | +0.14% | 21,158 | 3,019만 |
| 2026-04-09 | 1,449 | 1,449 | 1,421 | 1,425 | 2 | +0.14% | 4,963 | 707만 |
| 2026-04-08 | 1,423 | 1,426 | 1,418 | 1,423 | 2 | +0.14% | 31,087 | 4,424만 |
| 2026-04-07 | 1,428 | 1,428 | 1,416 | 1,421 | -4 | -0.28% | 19,463 | 2,766만 |
| 2026-04-06 | 1,429 | 1,429 | 1,418 | 1,425 | -4 | -0.28% | 26,787 | 3,817만 |
| 2026-04-03 | 1,426 | 1,490 | 1,424 | 1,429 | 9 | +0.63% | 19,907 | 2,845만 |
| 2026-04-02 | 1,436 | 1,440 | 1,417 | 1,420 | -5 | -0.35% | 20,976 | 2,979만 |
| 2026-04-01 | 1,423 | 1,450 | 1,410 | 1,425 | 9 | +0.64% | 31,170 | 4,442만 |
| 2026-03-31 | 1,440 | 1,440 | 1,415 | 1,416 | -26 | -1.80% | 27,026 | 3,827만 |
| 2026-03-30 | 1,406 | 1,454 | 1,406 | 1,442 | -54 | -3.61% | 23,152 | 3,339만 |
| 2026-03-27 | 1,486 | 1,496 | 1,481 | 1,496 | — | — | 38,641 | 5,781만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)