시장 데이터를 불러오는 중
전체 종목
메사비 트러스트 과거 주가
Mesabi Trust Common Stock · MSB · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mesabi Trust Common Stock · MSB · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,817 | ₩24,965 | ₩24,576 | ₩24,683 | -0.54% | 1.4만 |
| 2026.10.08 | ₩24,697 | ₩25,420 | ₩23,115 | ₩24,603 | -0.38% | 8만 |
| 2026.10.07 | ₩24,951 | ₩25,447 | ₩24,281 | ₩24,683 | -1.07% | 5.1만 |
| 2026.10.06 | ₩25,179 | ₩25,594 | ₩24,804 | ₩24,965 | -0.85% | 2.4만 |
| 2026.10.05 | ₩25,326 | ₩25,795 | ₩25,125 | ₩25,420 | +0.37% | 2.6만 |
| 2026.10.02 | ₩25,340 | ₩26,264 | ₩24,991 | ₩25,326 | -0.05% | 3.9만 |
| 2026.10.01 | ₩26,238 | ₩26,707 | ₩25,460 | ₩25,594 | -2.45% | 2.6만 |
| 2026.09.30 | ₩27,109 | ₩27,832 | ₩25,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,251 |
| -3.16% |
| 7.6만 |
| 2026.09.29 | ₩28,475 | ₩28,757 | ₩26,532 | ₩26,975 | -5.27% | 8.5만 |
|---|
| 2026.09.28 | ₩25,460 | ₩29,909 | ₩24,790 | ₩26,747 | +5.05% | 20.3만 |
|---|
| 2026.09.25 | ₩26,050 | ₩26,586 | ₩25,099 | ₩25,621 | -1.65% | 3.7만 |
|---|
| 2026.09.24 | ₩27,028 | ₩27,216 | ₩25,809 | ₩25,983 | -3.87% | 4.5만 |
|---|
| 2026.09.23 | ₩27,578 | ₩27,698 | ₩26,747 | ₩27,028 | -1.99% | 1.9만 |
|---|
| 2026.09.22 | ₩27,323 | ₩28,006 | ₩27,323 | ₩27,779 | +1.67% | 3.3만 |
|---|
| 2026.09.21 | ₩27,202 | ₩28,006 | ₩26,948 | ₩27,336 | +0.49% | 4만 |
|---|
| 2026.09.18 | ₩27,162 | ₩27,591 | ₩26,398 | ₩27,202 | +0.15% | 4.1만 |
|---|
| 2026.09.17 | ₩26,733 | ₩27,323 | ₩25,889 | ₩26,680 | -0.20% | 11만 |
|---|
| 2026.09.16 | ₩27,725 | ₩28,315 | ₩26,465 | ₩26,613 | -4.01% | 3.7만 |
|---|
| 2026.09.15 | ₩28,274 | ₩28,422 | ₩27,524 | ₩27,524 | -2.65% | 2.6만 |
|---|
| 2026.09.14 | ₩30,244 | ₩30,928 | ₩27,645 | ₩28,368 | -6.20% | 5.4만 |
|---|
| 2026.09.11 | ₩29,963 | ₩30,673 | ₩29,923 | ₩30,459 | +1.65% | 2.7만 |
|---|
| 2026.09.10 | ₩30,847 | ₩31,437 | ₩30,003 | ₩30,124 | -2.35% | 1.8만 |
|---|
| 2026.09.09 | ₩31,303 | ₩31,785 | ₩31,155 | ₩31,155 | -0.47% | 2.2만 |
|---|
| 2026.09.08 | ₩31,973 | ₩31,973 | ₩31,115 | ₩31,477 | -1.55% | 3.1만 |
|---|
| 2026.09.04 | ₩31,490 | ₩32,241 | ₩31,249 | ₩32,026 | +1.70% | 1.5만 |
|---|
| 2026.09.03 | ₩33,152 | ₩33,769 | ₩31,249 | ₩31,490 | -5.01% | 2.4만 |
|---|
| 2026.09.02 | ₩32,978 | ₩33,809 | ₩32,482 | ₩32,991 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩32,643 | ₩33,916 | ₩32,241 | ₩33,085 | +1.35% | 3.4만 |
|---|
| 2026.08.31 | ₩31,799 | ₩33,018 | ₩31,799 | ₩32,777 | +3.08% | 2.3만 |
|---|
| 2026.08.28 | ₩31,624 | ₩32,402 | ₩31,624 | ₩32,120 | +1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩30,539 | ₩31,946 | ₩30,539 | ₩31,611 | +3.51% | 2.7만 |
|---|
| 2026.08.26 | ₩31,222 | ₩31,852 | ₩30,941 | ₩30,954 | -0.86% | 1.4만 |
|---|
| 2026.08.25 | ₩31,276 | ₩31,825 | ₩30,204 | ₩31,316 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩30,338 | ₩31,490 | ₩30,338 | ₩31,169 | +2.74% | 2.3만 |
|---|
| 2026.08.21 | ₩31,035 | ₩31,477 | ₩30,043 | ₩30,512 | -1.68% | 14.2만 |
|---|
| 2026.08.20 | ₩31,691 | ₩32,482 | ₩30,954 | ₩31,021 | -2.11% | 2.4만 |
|---|
| 2026.08.19 | ₩31,303 | ₩32,187 | ₩30,928 | ₩32,067 | +2.44% | 2.3만 |
|---|
| 2026.08.18 | ₩30,995 | ₩31,356 | ₩30,633 | ₩31,075 | +0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩30,633 | ₩31,303 | ₩30,338 | ₩30,995 | +1.18% | 2.9만 |
|---|
| 2026.08.14 | ₩31,075 | ₩31,611 | ₩30,512 | ₩30,767 | -0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩30,861 | ₩31,383 | ₩30,512 | ₩31,196 | +1.09% | 3.6만 |
|---|
| 2026.08.12 | ₩31,785 | ₩32,268 | ₩31,075 | ₩31,222 | -1.77% | 2.4만 |
|---|
| 2026.08.11 | ₩31,169 | ₩32,093 | ₩30,807 | ₩31,584 | +1.33% | 2.7만 |
|---|
| 2026.08.10 | ₩30,981 | ₩31,544 | ₩30,499 | ₩31,209 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩31,155 | ₩31,557 | ₩30,820 | ₩31,249 | +0.30% | 2.3만 |
|---|
| 2026.08.06 | ₩31,196 | ₩31,611 | ₩30,378 | ₩30,847 | -1.12% | 1.1만 |
|---|
| 2026.08.05 | ₩30,244 | ₩31,370 | ₩30,244 | ₩30,847 | +1.99% | 2.4만 |
|---|
| 2026.08.04 | ₩29,789 | ₩30,820 | ₩29,789 | ₩30,244 | +1.53% | 4.2만 |
|---|
| 2026.08.03 | ₩29,614 | ₩30,432 | ₩29,614 | ₩29,923 | +1.04% | 3.4만 |
|---|
| 2026.07.31 | ₩30,110 | ₩30,191 | ₩29,293 | ₩29,467 | -2.14% | 3만 |
|---|
| 2026.07.30 | ₩30,070 | ₩31,142 | ₩30,070 | ₩30,794 | +2.41% | 5만 |
|---|
| 2026.07.29 | ₩30,499 | ₩30,807 | ₩29,976 | ₩30,191 | -1.01% | 3.1만 |
|---|
| 2026.07.28 | ₩29,976 | ₩33,434 | ₩29,976 | ₩30,686 | +2.37% | 5.6만 |
|---|
| 2026.07.27 | ₩30,418 | ₩30,579 | ₩29,440 | ₩30,325 | -0.31% | 3.1만 |
|---|
| 2026.07.24 | ₩30,539 | ₩31,102 | ₩29,333 | ₩30,150 | -1.27% | 10.9만 |
|---|
| 2026.07.23 | ₩28,944 | ₩30,619 | ₩28,944 | ₩30,512 | +5.42% | 5.1만 |
|---|
| 2026.07.22 | ₩29,882 | ₩30,083 | ₩29,186 | ₩29,387 | -1.66% | 3.7만 |
|---|
| 2026.07.21 | ₩31,959 | ₩32,335 | ₩29,614 | ₩29,775 | -6.83% | 6.1만 |
|---|
| 2026.07.20 | ₩32,442 | ₩32,629 | ₩31,879 | ₩32,093 | -1.07% | 2.3만 |
|---|
| 2026.07.17 | ₩32,495 | ₩33,675 | ₩32,495 | ₩32,696 | +0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩33,125 | ₩34,305 | ₩32,629 | ₩32,951 | -0.53% | 3.7만 |
|---|
| 2026.07.15 | ₩33,916 | ₩34,492 | ₩33,474 | ₩33,594 | -0.95% | 3만 |
|---|
| 2026.07.14 | ₩34,278 | ₩35,377 | ₩34,077 | ₩34,117 | -0.47% | 2.5만 |
|---|
| 2026.07.13 | ₩33,259 | ₩34,841 | ₩33,259 | ₩33,715 | +1.37% | 6만 |
|---|
| 2026.07.10 | ₩33,916 | ₩34,707 | ₩33,152 | ₩33,635 | -0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩33,675 | ₩34,439 | ₩33,393 | ₩33,943 | +0.80% | 4.6만 |
|---|
| 2026.07.08 | ₩33,755 | ₩34,331 | ₩33,058 | ₩33,608 | -0.44% | 3.2만 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,506 | ₩33,139 | ₩33,447 | -2.50% | 3.6만 |
|---|
| 2026.07.06 | ₩34,171 | ₩34,693 | ₩34,010 | ₩34,546 | +1.10% | 1.7만 |
|---|
| 2026.07.02 | ₩34,827 | ₩35,336 | ₩33,903 | ₩34,291 | -1.54% | 3.7만 |
|---|
| 2026.07.01 | ₩33,795 | ₩35,015 | ₩33,795 | ₩34,506 | +2.10% | 4.9만 |
|---|
| 2026.06.30 | ₩32,455 | ₩34,251 | ₩32,040 | ₩33,903 | +4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩33,434 | ₩33,434 | ₩31,879 | ₩32,000 | -4.29% | 2.7만 |
|---|
| 2026.06.26 | ₩32,495 | ₩33,635 | ₩32,495 | ₩33,165 | +2.06% | 4.4만 |
|---|
| 2026.06.25 | ₩33,259 | ₩33,514 | ₩32,080 | ₩32,629 | -1.89% | 3.9만 |
|---|
| 2026.06.24 | ₩32,361 | ₩33,621 | ₩32,000 | ₩32,576 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩32,375 | ₩33,608 | ₩32,375 | ₩32,509 | +0.41% | 2.6만 |
|---|
| 2026.06.22 | ₩32,884 | ₩33,943 | ₩32,670 | ₩32,884 | 0.00% | 13만 |
|---|
| 2026.06.18 | ₩33,232 | ₩33,916 | ₩33,058 | ₩33,206 | -0.08% | 4만 |
|---|
| 2026.06.17 | ₩34,425 | ₩34,613 | ₩32,924 | ₩33,125 | -3.78% | 4.8만 |
|---|
| 2026.06.16 | ₩33,527 | ₩34,264 | ₩33,031 | ₩33,996 | +1.40% | 4.1만 |
|---|
| 2026.06.15 | ₩34,814 | ₩35,497 | ₩33,326 | ₩33,675 | -3.27% | 6.9만 |
|---|
| 2026.06.12 | ₩32,804 | ₩34,841 | ₩32,804 | ₩34,680 | +5.72% | 2.8만 |
|---|
| 2026.06.11 | ₩33,353 | ₩33,434 | ₩32,562 | ₩33,085 | -0.80% | 2.9만 |
|---|
| 2026.06.10 | ₩31,718 | ₩33,474 | ₩31,718 | ₩32,750 | +3.25% | 7.6만 |
|---|
| 2026.06.09 | ₩32,335 | ₩32,790 | ₩31,571 | ₩32,013 | -0.99% | 5.7만 |
|---|
| 2026.06.08 | ₩32,884 | ₩33,487 | ₩32,160 | ₩32,227 | -2.00% | 2.9만 |
|---|
| 2026.06.05 | ₩34,626 | ₩34,707 | ₩32,710 | ₩32,951 | -4.84% | 4만 |
|---|
| 2026.06.04 | ₩33,889 | ₩34,867 | ₩33,889 | ₩34,626 | +2.17% | 2.3만 |
|---|
| 2026.06.03 | ₩34,090 | ₩34,653 | ₩33,554 | ₩34,197 | +0.31% | 5.8만 |
|---|
| 2026.06.02 | ₩34,492 | ₩35,377 | ₩33,903 | ₩34,666 | +0.51% | 4.9만 |
|---|
| 2026.06.01 | ₩35,444 | ₩35,484 | ₩34,278 | ₩34,613 | -2.34% | 3.9만 |
|---|
| 2026.05.29 | ₩35,511 | ₩35,846 | ₩35,109 | ₩35,350 | -0.45% | 2.8만 |
|---|
| 2026.05.28 | ₩35,216 | ₩35,645 | ₩34,854 | ₩35,484 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩36,207 | ₩36,743 | ₩35,216 | ₩35,243 | -2.66% | 8.9만 |
|---|
| 2026.05.26 | ₩34,010 | ₩36,784 | ₩34,010 | ₩36,743 | +8.04% | 10만 |
|---|
| 2026.05.22 | ₩34,653 | ₩35,484 | ₩33,232 | ₩34,117 | -1.55% | 10.5만 |
|---|
| 2026.05.21 | ₩34,506 | ₩35,591 | ₩32,777 | ₩34,961 | +1.32% | 9.9만 |
|---|
| 2026.05.20 | ₩37,105 | ₩40,067 | ₩34,934 | ₩34,948 | -5.81% | 11.3만 |
|---|
| 2026.05.19 | ₩37,775 | ₩40,201 | ₩36,864 | ₩37,011 | -2.02% | 8.1만 |
|---|
| 2026.05.18 | ₩37,400 | ₩38,861 | ₩37,400 | ₩38,177 | +2.08% | 6.5만 |
|---|
| 2026.05.15 | ₩37,869 | ₩38,365 | ₩37,480 | ₩37,936 | +0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩40,871 | ₩40,871 | ₩38,164 | ₩38,311 | -6.26% | 4만 |
|---|
| 2026.05.13 | ₩39,571 | ₩40,817 | ₩38,030 | ₩40,375 | +2.03% | 2.5만 |
|---|
| 2026.05.12 | ₩38,727 | ₩40,522 | ₩38,351 | ₩39,088 | +0.93% | 22.3만 |
|---|
| 2026.05.11 | ₩38,700 | ₩40,241 | ₩38,378 | ₩39,062 | +0.93% | 22만 |
|---|
| 2026.05.08 | ₩38,526 | ₩39,397 | ₩37,936 | ₩39,008 | +1.25% | 1.3만 |
|---|
| 2026.05.07 | ₩37,842 | ₩39,062 | ₩37,239 | ₩38,459 | +1.63% | 2.8만 |
|---|
| 2026.05.06 | ₩37,628 | ₩39,316 | ₩37,065 | ₩38,284 | +1.75% | 3.6만 |
|---|
| 2026.05.05 | ₩37,199 | ₩38,137 | ₩36,810 | ₩37,601 | +1.08% | 1.6만 |
|---|
| 2026.05.04 | ₩37,534 | ₩38,646 | ₩36,985 | ₩36,985 | -1.46% | 3.5만 |
|---|
| 2026.05.01 | ₩36,770 | ₩37,949 | ₩36,636 | ₩37,601 | +2.26% | 3.7만 |
|---|
| 2026.04.30 | ₩35,457 | ₩37,333 | ₩35,457 | ₩37,239 | +5.03% | 2.2만 |
|---|
| 2026.04.29 | ₩37,628 | ₩37,628 | ₩35,310 | ₩35,752 | -4.99% | 3.5만 |
|---|
| 2026.04.28 | ₩35,417 | ₩38,258 | ₩35,417 | ₩37,427 | +5.68% | 4.7만 |
|---|
| 2026.04.27 | ₩36,114 | ₩37,119 | ₩35,202 | ₩35,846 | -0.74% | 5.5만 |
|---|
| 2026.04.24 | ₩37,882 | ₩37,882 | ₩35,216 | ₩36,221 | -4.39% | 5.7만 |
|---|
| 2026.04.23 | ₩38,526 | ₩38,552 | ₩33,822 | ₩36,931 | -4.14% | 9.6만 |
|---|
| 2026.04.22 | ₩37,641 | ₩39,236 | ₩37,641 | ₩38,378 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩38,124 | ₩39,196 | ₩36,837 | ₩37,641 | -1.27% | 3.3만 |
|---|
| 2026.04.20 | ₩40,201 | ₩40,884 | ₩36,194 | ₩38,124 | -5.17% | 7.3만 |
|---|
| 2026.04.17 | ₩41,541 | ₩42,881 | ₩40,201 | ₩40,589 | -2.29% | 6.1만 |
|---|
| 2026.04.16 | ₩41,956 | ₩43,350 | ₩40,978 | ₩41,286 | -1.60% | 4.4만 |
|---|
| 2026.04.15 | ₩43,216 | ₩43,551 | ₩41,165 | ₩42,304 | -2.11% | 5.7만 |
|---|
| 2026.04.14 | ₩43,390 | ₩44,341 | ₩42,358 | ₩43,738 | +0.80% | 2.9만 |
|---|
| 2026.04.13 | ₩42,412 | ₩44,113 | ₩41,179 | ₩43,390 | +2.31% | 2.6만 |
|---|
| 2026.04.10 | ₩41,755 | ₩43,470 | ₩41,152 | ₩41,768 | +0.03% | 7.2만 |
|---|
| 2026.04.09 | ₩42,639 | ₩42,854 | ₩40,777 | ₩41,286 | -3.17% | 10.6만 |
|---|
| 2026.04.08 | ₩42,921 | ₩43,309 | ₩42,157 | ₩42,666 | -0.59% | 6.6만 |
|---|
| 2026.04.07 | ₩41,487 | ₩42,840 | ₩41,286 | ₩42,452 | +2.33% | 5.8만 |
|---|
| 2026.04.06 | ₩41,795 | ₩42,988 | ₩41,527 | ₩42,063 | +0.64% | 2.5만 |
|---|
| 2026.04.02 | ₩42,653 | ₩44,623 | ₩41,943 | ₩41,969 | -1.60% | 2.6만 |
|---|
| 2026.04.01 | ₩42,760 | ₩43,819 | ₩41,755 | ₩43,631 | +2.04% | 4.9만 |
|---|
| 2026.03.31 | ₩43,591 | ₩44,636 | ₩42,197 | ₩42,211 | -3.17% | 1만 |
|---|
| 2026.03.30 | ₩40,871 | ₩43,390 | ₩40,871 | ₩43,162 | +5.61% | 3.9만 |
|---|
| 2026.03.27 | ₩40,884 | ₩42,077 | ₩40,884 | ₩40,964 | +0.20% | 4.6만 |
|---|
| 2026.03.26 | ₩40,683 | ₩42,050 | ₩40,683 | ₩41,246 | +1.38% | 2만 |
|---|
| 2026.03.25 | ₩42,090 | ₩42,787 | ₩41,822 | ₩41,929 | -0.38% | 6.3천 |
|---|
| 2026.03.24 | ₩40,763 | ₩42,264 | ₩40,710 | ₩41,902 | +2.79% | 5.4만 |
|---|
| 2026.03.23 | ₩39,437 | ₩41,768 | ₩39,330 | ₩40,683 | +3.16% | 6.5만 |
|---|
| 2026.03.20 | ₩40,777 | ₩40,777 | ₩38,794 | ₩39,289 | -3.65% | 4.2만 |
|---|
| 2026.03.19 | ₩41,072 | ₩41,072 | ₩39,557 | ₩40,522 | -1.34% | 3.6만 |
|---|
| 2026.03.18 | ₩42,077 | ₩43,068 | ₩40,938 | ₩41,527 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩42,465 | ₩43,591 | ₩40,871 | ₩42,479 | +0.03% | 3.8만 |
|---|
| 2026.03.16 | ₩42,546 | ₩43,591 | ₩41,058 | ₩42,961 | +0.98% | 3.5만 |
|---|
| 2026.03.13 | ₩42,117 | ₩43,819 | ₩39,222 | ₩42,331 | +0.51% | 9.8만 |
|---|
| 2026.03.12 | ₩41,259 | ₩43,577 | ₩40,187 | ₩42,867 | +3.90% | 5.8만 |
|---|
| 2026.03.11 | ₩42,505 | ₩44,127 | ₩41,634 | ₩42,036 | -1.10% | 5.1만 |
|---|
| 2026.03.10 | ₩41,715 | ₩44,757 | ₩41,715 | ₩43,417 | +4.08% | 12.9만 |
|---|
| 2026.03.09 | ₩39,477 | ₩42,974 | ₩36,181 | ₩41,541 | +5.23% | 11.4만 |
|---|
| 2026.03.06 | ₩40,696 | ₩41,527 | ₩39,584 | ₩40,201 | -1.22% | 8.3만 |
|---|
| 2026.03.05 | ₩42,867 | ₩45,748 | ₩40,053 | ₩40,750 | -4.94% | 7만 |
|---|
| 2026.03.04 | ₩42,157 | ₩42,546 | ₩41,554 | ₩42,371 | +0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩40,134 | ₩41,822 | ₩36,609 | ₩41,165 | +2.57% | 6.9만 |
|---|
| 2026.03.02 | ₩40,201 | ₩42,224 | ₩40,201 | ₩41,701 | +3.73% | 8.7만 |
|---|
| 2026.02.27 | ₩41,045 | ₩41,541 | ₩40,308 | ₩40,696 | -0.85% | 2.4만 |
|---|
| 2026.02.26 | ₩42,211 | ₩42,492 | ₩41,179 | ₩41,608 | -1.43% | 2만 |
|---|
| 2026.02.25 | ₩42,331 | ₩43,390 | ₩42,224 | ₩42,720 | +0.92% | 1.9만 |
|---|
| 2026.02.24 | ₩42,211 | ₩43,135 | ₩41,876 | ₩42,693 | +1.14% | 3만 |
|---|
| 2026.02.23 | ₩43,202 | ₩43,644 | ₩40,536 | ₩42,170 | -2.39% | 6.3만 |
|---|
| 2026.02.20 | ₩44,288 | ₩45,226 | ₩43,524 | ₩43,591 | -1.57% | 6.1만 |
|---|
| 2026.02.19 | ₩43,685 | ₩44,757 | ₩43,323 | ₩44,274 | +1.35% | 3만 |
|---|
| 2026.02.18 | ₩44,408 | ₩45,507 | ₩44,234 | ₩44,569 | +0.36% | 1.6만 |
|---|
| 2026.02.17 | ₩44,891 | ₩46,217 | ₩44,234 | ₩44,247 | -1.43% | 3.3만 |
|---|
| 2026.02.13 | ₩44,931 | ₩46,311 | ₩44,783 | ₩45,534 | +1.34% | 2.3만 |
|---|
| 2026.02.12 | ₩46,030 | ₩47,276 | ₩44,288 | ₩45,601 | -0.93% | 3.2만 |
|---|
| 2026.02.11 | ₩47,557 | ₩48,227 | ₩45,976 | ₩46,217 | -2.82% | 4.3만 |
|---|
| 2026.02.10 | ₩47,959 | ₩48,522 | ₩46,780 | ₩47,517 | -0.92% | 4.4만 |
|---|
| 2026.02.09 | ₩46,659 | ₩48,375 | ₩46,659 | ₩47,959 | +2.79% | 2.6만 |
|---|
| 2026.02.06 | ₩45,788 | ₩47,571 | ₩45,386 | ₩47,169 | +3.01% | 8.3만 |
|---|
| 2026.02.05 | ₩47,571 | ₩47,812 | ₩45,735 | ₩46,164 | -2.96% | 5.3만 |
|---|
| 2026.02.04 | ₩47,169 | ₩49,125 | ₩46,485 | ₩48,415 | +2.64% | 3.8만 |
|---|
| 2026.02.03 | ₩46,016 | ₩49,514 | ₩45,896 | ₩47,785 | +3.84% | 5.6만 |
|---|
| 2026.02.02 | ₩43,993 | ₩46,499 | ₩43,577 | ₩45,802 | +4.11% | 7.2만 |
|---|
| 2026.01.30 | ₩44,288 | ₩45,279 | ₩43,229 | ₩44,087 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩45,440 | ₩46,767 | ₩44,556 | ₩45,065 | -0.83% | 3.4만 |
|---|
| 2026.01.28 | ₩45,614 | ₩46,874 | ₩44,221 | ₩45,440 | -0.38% | 3.7만 |
|---|
| 2026.01.27 | ₩45,520 | ₩46,887 | ₩44,730 | ₩45,748 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩47,705 | ₩48,160 | ₩45,092 | ₩45,695 | -4.21% | 8.4만 |
|---|
| 2026.01.23 | ₩48,710 | ₩49,742 | ₩47,048 | ₩47,571 | -2.34% | 3.3만 |
|---|
| 2026.01.22 | ₩50,023 | ₩50,264 | ₩48,482 | ₩48,938 | -2.17% | 2.4만 |
|---|
| 2026.01.21 | ₩48,308 | ₩50,023 | ₩46,901 | ₩49,152 | +1.75% | 9.2만 |
|---|
| 2026.01.20 | ₩52,529 | ₩52,542 | ₩46,901 | ₩47,825 | -8.95% | 14.4만 |
|---|
| 2026.01.16 | ₩54,190 | ₩56,227 | ₩53,936 | ₩54,887 | +1.29% | 2.5만 |
|---|
| 2026.01.15 | ₩55,370 | ₩56,281 | ₩54,271 | ₩54,458 | -1.65% | 4만 |
|---|
| 2026.01.14 | ₩54,981 | ₩56,790 | ₩54,190 | ₩55,035 | +0.10% | 5.1만 |
|---|
| 2026.01.13 | ₩53,721 | ₩56,267 | ₩53,721 | ₩54,445 | +1.35% | 3.8만 |
|---|
| 2026.01.12 | ₩52,730 | ₩54,432 | ₩52,569 | ₩53,721 | +1.88% | 3.5만 |
|---|
| 2026.01.09 | ₩55,209 | ₩56,254 | ₩52,904 | ₩53,252 | -3.54% | 7.5만 |
|---|
| 2026.01.08 | ₩52,917 | ₩56,616 | ₩52,917 | ₩55,142 | +4.20% | 6.9만 |
|---|
| 2026.01.07 | ₩53,855 | ₩54,981 | ₩52,207 | ₩53,239 | -1.14% | 10.7만 |
|---|
| 2026.01.06 | ₩49,165 | ₩54,901 | ₩48,911 | ₩54,592 | +11.04% | 7.7만 |
|---|
| 2026.01.05 | ₩52,006 | ₩53,078 | ₩49,206 | ₩49,675 | -4.48% | 11.1만 |
|---|
| 2026.01.02 | ₩52,033 | ₩56,160 | ₩51,269 | ₩53,038 | +1.93% | 10.6만 |
|---|
| 2025.12.31 | ₩51,417 | ₩53,360 | ₩51,041 | ₩51,618 | +0.39% | 8만 |
|---|
| 2025.12.30 | ₩48,911 | ₩51,711 | ₩48,911 | ₩51,242 | +4.77% | 5.7만 |
|---|
| 2025.12.29 | ₩49,581 | ₩51,765 | ₩48,911 | ₩48,938 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩48,375 | ₩49,902 | ₩48,241 | ₩49,675 | +2.69% | 4.5만 |
|---|
| 2025.12.24 | ₩48,214 | ₩49,433 | ₩47,356 | ₩48,268 | +0.11% | 3.6만 |
|---|
| 2025.12.23 | ₩48,428 | ₩49,420 | ₩46,954 | ₩48,348 | -0.17% | 7.7만 |
|---|
| 2025.12.22 | ₩46,700 | ₩48,710 | ₩46,244 | ₩48,026 | +2.84% | 5.3만 |
|---|
| 2025.12.19 | ₩46,418 | ₩47,410 | ₩45,855 | ₩46,150 | -0.58% | 3.6만 |
|---|
| 2025.12.18 | ₩46,525 | ₩48,080 | ₩46,231 | ₩46,780 | +0.55% | 2.7만 |
|---|
| 2025.12.17 | ₩45,708 | ₩47,423 | ₩45,306 | ₩46,405 | +1.52% | 4만 |
|---|
| 2025.12.16 | ₩45,561 | ₩46,700 | ₩44,904 | ₩46,257 | +1.53% | 3만 |
|---|
| 2025.12.15 | ₩46,405 | ₩46,941 | ₩45,199 | ₩46,043 | -0.78% | 1.6만 |
|---|
| 2025.12.12 | ₩46,713 | ₩47,651 | ₩46,405 | ₩46,405 | -0.66% | 1.7만 |
|---|
| 2025.12.11 | ₩46,874 | ₩47,557 | ₩45,668 | ₩47,330 | +0.97% | 2.2만 |
|---|
| 2025.12.10 | ₩45,587 | ₩46,834 | ₩45,266 | ₩46,485 | +1.97% | 6.7만 |
|---|
| 2025.12.09 | ₩44,542 | ₩47,651 | ₩44,542 | ₩45,976 | +3.22% | 4.9만 |
|---|
| 2025.12.08 | ₩44,167 | ₩45,494 | ₩43,886 | ₩43,993 | -0.39% | 2.3만 |
|---|
| 2025.12.05 | ₩44,891 | ₩46,030 | ₩43,551 | ₩44,113 | -1.73% | 2.2만 |
|---|
| 2025.12.04 | ₩43,993 | ₩46,137 | ₩43,698 | ₩44,984 | +2.25% | 2.8만 |
|---|
| 2025.12.03 | ₩43,202 | ₩45,293 | ₩43,202 | ₩43,537 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩42,586 | ₩43,899 | ₩41,956 | ₩43,015 | +1.01% | 3.1만 |
|---|
| 2025.12.01 | ₩44,127 | ₩46,097 | ₩42,586 | ₩42,599 | -3.46% | 3.6만 |
|---|
| 2025.11.28 | ₩42,881 | ₩46,231 | ₩42,881 | ₩43,765 | +2.06% | 4.8만 |
|---|
| 2025.11.26 | ₩40,402 | ₩43,564 | ₩40,335 | ₩42,814 | +5.97% | 3.3만 |
|---|
| 2025.11.25 | ₩43,376 | ₩44,221 | ₩39,062 | ₩40,643 | -6.30% | 7.2만 |
|---|
| 2025.11.24 | ₩40,871 | ₩43,926 | ₩40,603 | ₩43,041 | +5.31% | 3만 |
|---|
| 2025.11.21 | ₩44,609 | ₩44,958 | ₩40,710 | ₩40,723 | -8.71% | 7.9만 |
|---|
| 2025.11.20 | ₩46,887 | ₩48,040 | ₩44,582 | ₩44,984 | -4.06% | 3.7만 |
|---|
| 2025.11.19 | ₩45,480 | ₩47,517 | ₩45,266 | ₩46,861 | +3.03% | 3.4만 |
|---|
| 2025.11.18 | ₩45,561 | ₩47,665 | ₩45,159 | ₩45,480 | -0.18% | 3.4만 |
|---|
| 2025.11.17 | ₩47,129 | ₩48,040 | ₩45,963 | ₩45,963 | -2.47% | 3.7만 |
|---|
| 2025.11.14 | ₩45,574 | ₩47,557 | ₩45,574 | ₩46,740 | +2.56% | 2.4만 |
|---|
| 2025.11.13 | ₩46,914 | ₩47,933 | ₩45,574 | ₩45,762 | -2.46% | 2.8만 |
|---|
| 2025.11.12 | ₩46,793 | ₩47,571 | ₩46,365 | ₩46,740 | -0.11% | 2.4만 |
|---|
| 2025.11.11 | ₩46,271 | ₩46,901 | ₩45,762 | ₩46,365 | +0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩46,861 | ₩47,571 | ₩45,963 | ₩46,525 | -0.71% | 4만 |
|---|
| 2025.11.07 | ₩46,231 | ₩47,249 | ₩45,507 | ₩46,418 | +0.41% | 1.7만 |
|---|
| 2025.11.06 | ₩47,624 | ₩48,040 | ₩45,896 | ₩45,896 | -3.63% | 3.1만 |
|---|
| 2025.11.05 | ₩44,891 | ₩47,155 | ₩44,850 | ₩47,155 | +5.04% | 4.5만 |
|---|
| 2025.11.04 | ₩45,762 | ₩46,472 | ₩44,609 | ₩44,850 | -1.99% | 2.5만 |
|---|
| 2025.11.03 | ₩45,896 | ₩48,026 | ₩45,896 | ₩46,177 | +0.61% | 3만 |
|---|
| 2025.10.31 | ₩45,963 | ₩46,847 | ₩45,681 | ₩45,748 | -0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩46,968 | ₩47,544 | ₩46,405 | ₩46,780 | -0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩48,844 | ₩49,165 | ₩47,571 | ₩47,584 | -2.58% | 3.5만 |
|---|
| 2025.10.28 | ₩48,026 | ₩48,844 | ₩47,598 | ₩48,428 | +0.84% | 2.9만 |
|---|
| 2025.10.27 | ₩47,504 | ₩48,844 | ₩46,914 | ₩47,624 | +0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩48,254 | ₩49,567 | ₩47,008 | ₩47,490 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩46,633 | ₩47,946 | ₩46,391 | ₩47,919 | +2.76% | 5.6만 |
|---|
| 2025.10.22 | ₩47,289 | ₩47,678 | ₩46,204 | ₩46,365 | -1.96% | 4.6만 |
|---|
| 2025.10.21 | ₩47,638 | ₩48,268 | ₩45,909 | ₩47,544 | -0.20% | 6만 |
|---|
| 2025.10.20 | ₩42,237 | ₩49,031 | ₩42,237 | ₩47,169 | +11.68% | 15.3만 |
|---|
| 2025.10.17 | ₩41,125 | ₩43,564 | ₩41,125 | ₩41,876 | +1.82% | 2.1만 |
|---|
| 2025.10.16 | ₩43,752 | ₩43,993 | ₩40,603 | ₩41,125 | -6.00% | 5만 |
|---|
| 2025.10.15 | ₩43,470 | ₩44,194 | ₩42,881 | ₩43,685 | +0.49% | 2.2만 |
|---|
| 2025.10.14 | ₩42,090 | ₩43,470 | ₩41,648 | ₩43,323 | +2.93% | 2.3만 |
|---|
| 2025.10.13 | ₩41,219 | ₩42,827 | ₩41,192 | ₩42,050 | +2.02% | 2.5만 |
|---|
| 2025.10.10 | ₩41,541 | ₩41,983 | ₩40,750 | ₩41,072 | -1.13% | 1.9만 |
|---|