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 | ₩24,844 | ₩24,992 | ₩24,603 | ₩24,710 | -0.54% | 1.4만 |
| 2026.10.08 | ₩24,723 | ₩25,448 | ₩23,140 | ₩24,629 | -0.38% | 8만 |
| 2026.10.07 | ₩24,978 | ₩25,475 | ₩24,307 | ₩24,710 | -1.07% | 5.1만 |
| 2026.10.06 | ₩25,206 | ₩25,622 | ₩24,831 | ₩24,992 | -0.85% | 2.4만 |
| 2026.10.05 | ₩25,354 | ₩25,823 | ₩25,153 | ₩25,448 | +0.37% | 2.6만 |
| 2026.10.02 | ₩25,367 | ₩26,293 | ₩25,018 | ₩25,354 | -0.05% | 3.9만 |
| 2026.10.01 | ₩26,266 | ₩26,735 | ₩25,488 | ₩25,622 | -2.45% | 2.6만 |
| 2026.09.30 | ₩27,138 | ₩27,862 | ₩25,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,279 |
| -3.16% |
| 7.6만 |
| 2026.09.29 | ₩28,506 | ₩28,788 | ₩26,561 | ₩27,004 | -5.27% | 8.5만 |
|---|
| 2026.09.28 | ₩25,488 | ₩29,942 | ₩24,817 | ₩26,776 | +5.05% | 20.3만 |
|---|
| 2026.09.25 | ₩26,078 | ₩26,615 | ₩25,126 | ₩25,649 | -1.65% | 3.7만 |
|---|
| 2026.09.24 | ₩27,057 | ₩27,245 | ₩25,837 | ₩26,011 | -3.87% | 4.5만 |
|---|
| 2026.09.23 | ₩27,607 | ₩27,728 | ₩26,776 | ₩27,057 | -1.99% | 1.9만 |
|---|
| 2026.09.22 | ₩27,353 | ₩28,037 | ₩27,353 | ₩27,809 | +1.67% | 3.3만 |
|---|
| 2026.09.21 | ₩27,232 | ₩28,037 | ₩26,977 | ₩27,366 | +0.49% | 4만 |
|---|
| 2026.09.18 | ₩27,192 | ₩27,621 | ₩26,427 | ₩27,232 | +0.15% | 4.1만 |
|---|
| 2026.09.17 | ₩26,762 | ₩27,353 | ₩25,917 | ₩26,709 | -0.20% | 11만 |
|---|
| 2026.09.16 | ₩27,755 | ₩28,345 | ₩26,494 | ₩26,642 | -4.01% | 3.7만 |
|---|
| 2026.09.15 | ₩28,305 | ₩28,453 | ₩27,554 | ₩27,554 | -2.65% | 2.6만 |
|---|
| 2026.09.14 | ₩30,277 | ₩30,961 | ₩27,675 | ₩28,399 | -6.20% | 5.4만 |
|---|
| 2026.09.11 | ₩29,995 | ₩30,706 | ₩29,955 | ₩30,492 | +1.65% | 2.7만 |
|---|
| 2026.09.10 | ₩30,881 | ₩31,471 | ₩30,036 | ₩30,156 | -2.35% | 1.8만 |
|---|
| 2026.09.09 | ₩31,337 | ₩31,820 | ₩31,189 | ₩31,189 | -0.47% | 2.2만 |
|---|
| 2026.09.08 | ₩32,007 | ₩32,007 | ₩31,149 | ₩31,511 | -1.55% | 3.1만 |
|---|
| 2026.09.04 | ₩31,525 | ₩32,276 | ₩31,283 | ₩32,061 | +1.70% | 1.5만 |
|---|
| 2026.09.03 | ₩33,188 | ₩33,805 | ₩31,283 | ₩31,525 | -5.01% | 2.4만 |
|---|
| 2026.09.02 | ₩33,014 | ₩33,845 | ₩32,517 | ₩33,027 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩32,678 | ₩33,953 | ₩32,276 | ₩33,121 | +1.35% | 3.4만 |
|---|
| 2026.08.31 | ₩31,833 | ₩33,054 | ₩31,833 | ₩32,812 | +3.08% | 2.3만 |
|---|
| 2026.08.28 | ₩31,659 | ₩32,437 | ₩31,659 | ₩32,155 | +1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩30,572 | ₩31,981 | ₩30,572 | ₩31,645 | +3.51% | 2.7만 |
|---|
| 2026.08.26 | ₩31,256 | ₩31,887 | ₩30,975 | ₩30,988 | -0.86% | 1.4만 |
|---|
| 2026.08.25 | ₩31,310 | ₩31,860 | ₩30,237 | ₩31,350 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩30,371 | ₩31,525 | ₩30,371 | ₩31,203 | +2.74% | 2.3만 |
|---|
| 2026.08.21 | ₩31,068 | ₩31,511 | ₩30,076 | ₩30,545 | -1.68% | 14.2만 |
|---|
| 2026.08.20 | ₩31,726 | ₩32,517 | ₩30,988 | ₩31,055 | -2.11% | 2.4만 |
|---|
| 2026.08.19 | ₩31,337 | ₩32,222 | ₩30,961 | ₩32,101 | +2.44% | 2.3만 |
|---|
| 2026.08.18 | ₩31,028 | ₩31,390 | ₩30,666 | ₩31,109 | +0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩30,666 | ₩31,337 | ₩30,371 | ₩31,028 | +1.18% | 2.9만 |
|---|
| 2026.08.14 | ₩31,109 | ₩31,645 | ₩30,545 | ₩30,800 | -0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩30,894 | ₩31,417 | ₩30,545 | ₩31,229 | +1.09% | 3.6만 |
|---|
| 2026.08.12 | ₩31,820 | ₩32,303 | ₩31,109 | ₩31,256 | -1.77% | 2.4만 |
|---|
| 2026.08.11 | ₩31,203 | ₩32,128 | ₩30,840 | ₩31,618 | +1.33% | 2.7만 |
|---|
| 2026.08.10 | ₩31,015 | ₩31,578 | ₩30,532 | ₩31,243 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩31,189 | ₩31,592 | ₩30,854 | ₩31,283 | +0.30% | 2.3만 |
|---|
| 2026.08.06 | ₩31,229 | ₩31,645 | ₩30,411 | ₩30,881 | -1.12% | 1.1만 |
|---|
| 2026.08.05 | ₩30,277 | ₩31,404 | ₩30,277 | ₩30,881 | +1.99% | 2.4만 |
|---|
| 2026.08.04 | ₩29,821 | ₩30,854 | ₩29,821 | ₩30,277 | +1.53% | 4.2만 |
|---|
| 2026.08.03 | ₩29,646 | ₩30,465 | ₩29,646 | ₩29,955 | +1.04% | 3.4만 |
|---|
| 2026.07.31 | ₩30,143 | ₩30,223 | ₩29,325 | ₩29,499 | -2.14% | 3만 |
|---|
| 2026.07.30 | ₩30,103 | ₩31,176 | ₩30,103 | ₩30,827 | +2.41% | 5만 |
|---|
| 2026.07.29 | ₩30,532 | ₩30,840 | ₩30,009 | ₩30,223 | -1.01% | 3.1만 |
|---|
| 2026.07.28 | ₩30,009 | ₩33,470 | ₩30,009 | ₩30,720 | +2.37% | 5.6만 |
|---|
| 2026.07.27 | ₩30,451 | ₩30,612 | ₩29,472 | ₩30,357 | -0.31% | 3.1만 |
|---|
| 2026.07.24 | ₩30,572 | ₩31,136 | ₩29,365 | ₩30,183 | -1.27% | 10.9만 |
|---|
| 2026.07.23 | ₩28,976 | ₩30,653 | ₩28,976 | ₩30,545 | +5.42% | 5.1만 |
|---|
| 2026.07.22 | ₩29,915 | ₩30,116 | ₩29,217 | ₩29,418 | -1.66% | 3.7만 |
|---|
| 2026.07.21 | ₩31,994 | ₩32,370 | ₩29,646 | ₩29,807 | -6.83% | 6.1만 |
|---|
| 2026.07.20 | ₩32,477 | ₩32,665 | ₩31,914 | ₩32,128 | -1.07% | 2.3만 |
|---|
| 2026.07.17 | ₩32,531 | ₩33,711 | ₩32,531 | ₩32,732 | +0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩33,161 | ₩34,342 | ₩32,665 | ₩32,987 | -0.53% | 3.7만 |
|---|
| 2026.07.15 | ₩33,953 | ₩34,529 | ₩33,510 | ₩33,631 | -0.95% | 3만 |
|---|
| 2026.07.14 | ₩34,315 | ₩35,415 | ₩34,114 | ₩34,154 | -0.47% | 2.5만 |
|---|
| 2026.07.13 | ₩33,295 | ₩34,878 | ₩33,295 | ₩33,751 | +1.37% | 6만 |
|---|
| 2026.07.10 | ₩33,953 | ₩34,744 | ₩33,188 | ₩33,671 | -0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩33,711 | ₩34,476 | ₩33,429 | ₩33,979 | +0.80% | 4.6만 |
|---|
| 2026.07.08 | ₩33,792 | ₩34,368 | ₩33,094 | ₩33,644 | -0.44% | 3.2만 |
|---|
| 2026.07.07 | ₩34,342 | ₩34,543 | ₩33,175 | ₩33,483 | -2.50% | 3.6만 |
|---|
| 2026.07.06 | ₩34,207 | ₩34,731 | ₩34,047 | ₩34,583 | +1.10% | 1.7만 |
|---|
| 2026.07.02 | ₩34,865 | ₩35,375 | ₩33,939 | ₩34,328 | -1.54% | 3.7만 |
|---|
| 2026.07.01 | ₩33,832 | ₩35,053 | ₩33,832 | ₩34,543 | +2.10% | 4.9만 |
|---|
| 2026.06.30 | ₩32,490 | ₩34,288 | ₩32,075 | ₩33,939 | +4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩33,470 | ₩33,470 | ₩31,914 | ₩32,034 | -4.29% | 2.7만 |
|---|
| 2026.06.26 | ₩32,531 | ₩33,671 | ₩32,531 | ₩33,201 | +2.06% | 4.4만 |
|---|
| 2026.06.25 | ₩33,295 | ₩33,550 | ₩32,115 | ₩32,665 | -1.89% | 3.9만 |
|---|
| 2026.06.24 | ₩32,396 | ₩33,657 | ₩32,034 | ₩32,611 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩32,410 | ₩33,644 | ₩32,410 | ₩32,544 | +0.41% | 2.6만 |
|---|
| 2026.06.22 | ₩32,920 | ₩33,979 | ₩32,705 | ₩32,920 | 0.00% | 13만 |
|---|
| 2026.06.18 | ₩33,268 | ₩33,953 | ₩33,094 | ₩33,242 | -0.08% | 4만 |
|---|
| 2026.06.17 | ₩34,462 | ₩34,650 | ₩32,960 | ₩33,161 | -3.78% | 4.8만 |
|---|
| 2026.06.16 | ₩33,564 | ₩34,301 | ₩33,067 | ₩34,033 | +1.40% | 4.1만 |
|---|
| 2026.06.15 | ₩34,851 | ₩35,536 | ₩33,362 | ₩33,711 | -3.27% | 6.9만 |
|---|
| 2026.06.12 | ₩32,839 | ₩34,878 | ₩32,839 | ₩34,717 | +5.72% | 2.8만 |
|---|
| 2026.06.11 | ₩33,389 | ₩33,470 | ₩32,598 | ₩33,121 | -0.80% | 2.9만 |
|---|
| 2026.06.10 | ₩31,753 | ₩33,510 | ₩31,753 | ₩32,786 | +3.25% | 7.6만 |
|---|
| 2026.06.09 | ₩32,370 | ₩32,826 | ₩31,605 | ₩32,048 | -0.99% | 5.7만 |
|---|
| 2026.06.08 | ₩32,920 | ₩33,523 | ₩32,195 | ₩32,262 | -2.00% | 2.9만 |
|---|
| 2026.06.05 | ₩34,664 | ₩34,744 | ₩32,745 | ₩32,987 | -4.84% | 4만 |
|---|
| 2026.06.04 | ₩33,926 | ₩34,905 | ₩33,926 | ₩34,664 | +2.17% | 2.3만 |
|---|
| 2026.06.03 | ₩34,127 | ₩34,690 | ₩33,590 | ₩34,234 | +0.31% | 5.8만 |
|---|
| 2026.06.02 | ₩34,529 | ₩35,415 | ₩33,939 | ₩34,704 | +0.51% | 4.9만 |
|---|
| 2026.06.01 | ₩35,482 | ₩35,522 | ₩34,315 | ₩34,650 | -2.34% | 3.9만 |
|---|
| 2026.05.29 | ₩35,549 | ₩35,884 | ₩35,147 | ₩35,388 | -0.45% | 2.8만 |
|---|
| 2026.05.28 | ₩35,254 | ₩35,683 | ₩34,892 | ₩35,522 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩36,247 | ₩36,783 | ₩35,254 | ₩35,281 | -2.66% | 8.9만 |
|---|
| 2026.05.26 | ₩34,047 | ₩36,823 | ₩34,047 | ₩36,783 | +8.04% | 10만 |
|---|
| 2026.05.22 | ₩34,690 | ₩35,522 | ₩33,268 | ₩34,154 | -1.55% | 10.5만 |
|---|
| 2026.05.21 | ₩34,543 | ₩35,629 | ₩32,812 | ₩34,999 | +1.32% | 9.9만 |
|---|
| 2026.05.20 | ₩37,145 | ₩40,110 | ₩34,972 | ₩34,986 | -5.81% | 11.3만 |
|---|
| 2026.05.19 | ₩37,816 | ₩40,244 | ₩36,904 | ₩37,051 | -2.02% | 8.1만 |
|---|
| 2026.05.18 | ₩37,440 | ₩38,903 | ₩37,440 | ₩38,218 | +2.08% | 6.5만 |
|---|
| 2026.05.15 | ₩37,910 | ₩38,406 | ₩37,521 | ₩37,977 | +0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩40,915 | ₩40,915 | ₩38,205 | ₩38,353 | -6.26% | 4만 |
|---|
| 2026.05.13 | ₩39,614 | ₩40,861 | ₩38,071 | ₩40,418 | +2.03% | 2.5만 |
|---|
| 2026.05.12 | ₩38,768 | ₩40,566 | ₩38,393 | ₩39,131 | +0.93% | 22.3만 |
|---|
| 2026.05.11 | ₩38,742 | ₩40,284 | ₩38,420 | ₩39,104 | +0.93% | 22만 |
|---|
| 2026.05.08 | ₩38,567 | ₩39,439 | ₩37,977 | ₩39,050 | +1.25% | 1.3만 |
|---|
| 2026.05.07 | ₩37,883 | ₩39,104 | ₩37,279 | ₩38,500 | +1.63% | 2.8만 |
|---|
| 2026.05.06 | ₩37,668 | ₩39,359 | ₩37,105 | ₩38,326 | +1.75% | 3.6만 |
|---|
| 2026.05.05 | ₩37,239 | ₩38,178 | ₩36,850 | ₩37,642 | +1.08% | 1.6만 |
|---|
| 2026.05.04 | ₩37,575 | ₩38,688 | ₩37,025 | ₩37,025 | -1.46% | 3.5만 |
|---|
| 2026.05.01 | ₩36,810 | ₩37,990 | ₩36,676 | ₩37,642 | +2.26% | 3.7만 |
|---|
| 2026.04.30 | ₩35,495 | ₩37,373 | ₩35,495 | ₩37,279 | +5.03% | 2.2만 |
|---|
| 2026.04.29 | ₩37,668 | ₩37,668 | ₩35,348 | ₩35,790 | -4.99% | 3.5만 |
|---|
| 2026.04.28 | ₩35,455 | ₩38,299 | ₩35,455 | ₩37,467 | +5.68% | 4.7만 |
|---|
| 2026.04.27 | ₩36,153 | ₩37,159 | ₩35,240 | ₩35,884 | -0.74% | 5.5만 |
|---|
| 2026.04.24 | ₩37,923 | ₩37,923 | ₩35,254 | ₩36,260 | -4.39% | 5.7만 |
|---|
| 2026.04.23 | ₩38,567 | ₩38,594 | ₩33,859 | ₩36,971 | -4.14% | 9.6만 |
|---|
| 2026.04.22 | ₩37,682 | ₩39,278 | ₩37,682 | ₩38,420 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩38,165 | ₩39,238 | ₩36,877 | ₩37,682 | -1.27% | 3.3만 |
|---|
| 2026.04.20 | ₩40,244 | ₩40,928 | ₩36,233 | ₩38,165 | -5.17% | 7.3만 |
|---|
| 2026.04.17 | ₩41,586 | ₩42,927 | ₩40,244 | ₩40,633 | -2.29% | 6.1만 |
|---|
| 2026.04.16 | ₩42,001 | ₩43,397 | ₩41,022 | ₩41,331 | -1.60% | 4.4만 |
|---|
| 2026.04.15 | ₩43,262 | ₩43,598 | ₩41,210 | ₩42,350 | -2.11% | 5.7만 |
|---|
| 2026.04.14 | ₩43,437 | ₩44,389 | ₩42,404 | ₩43,786 | +0.80% | 2.9만 |
|---|
| 2026.04.13 | ₩42,458 | ₩44,161 | ₩41,223 | ₩43,437 | +2.31% | 2.6만 |
|---|
| 2026.04.10 | ₩41,800 | ₩43,517 | ₩41,197 | ₩41,814 | +0.03% | 7.2만 |
|---|
| 2026.04.09 | ₩42,686 | ₩42,900 | ₩40,821 | ₩41,331 | -3.17% | 10.6만 |
|---|
| 2026.04.08 | ₩42,967 | ₩43,356 | ₩42,203 | ₩42,712 | -0.59% | 6.6만 |
|---|
| 2026.04.07 | ₩41,532 | ₩42,887 | ₩41,331 | ₩42,498 | +2.33% | 5.8만 |
|---|
| 2026.04.06 | ₩41,840 | ₩43,034 | ₩41,572 | ₩42,109 | +0.64% | 2.5만 |
|---|
| 2026.04.02 | ₩42,699 | ₩44,671 | ₩41,988 | ₩42,015 | -1.60% | 2.6만 |
|---|
| 2026.04.01 | ₩42,806 | ₩43,866 | ₩41,800 | ₩43,678 | +2.04% | 4.9만 |
|---|
| 2026.03.31 | ₩43,638 | ₩44,684 | ₩42,243 | ₩42,256 | -3.17% | 1만 |
|---|
| 2026.03.30 | ₩40,915 | ₩43,437 | ₩40,915 | ₩43,209 | +5.61% | 3.9만 |
|---|
| 2026.03.27 | ₩40,928 | ₩42,122 | ₩40,928 | ₩41,009 | +0.20% | 4.6만 |
|---|
| 2026.03.26 | ₩40,727 | ₩42,095 | ₩40,727 | ₩41,290 | +1.38% | 2만 |
|---|
| 2026.03.25 | ₩42,136 | ₩42,833 | ₩41,867 | ₩41,975 | -0.38% | 6.3천 |
|---|
| 2026.03.24 | ₩40,808 | ₩42,310 | ₩40,754 | ₩41,948 | +2.79% | 5.4만 |
|---|
| 2026.03.23 | ₩39,479 | ₩41,814 | ₩39,372 | ₩40,727 | +3.16% | 6.5만 |
|---|
| 2026.03.20 | ₩40,821 | ₩40,821 | ₩38,836 | ₩39,332 | -3.65% | 4.2만 |
|---|
| 2026.03.19 | ₩41,116 | ₩41,116 | ₩39,600 | ₩40,566 | -1.34% | 3.6만 |
|---|
| 2026.03.18 | ₩42,122 | ₩43,115 | ₩40,982 | ₩41,572 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩42,511 | ₩43,638 | ₩40,915 | ₩42,525 | +0.03% | 3.8만 |
|---|
| 2026.03.16 | ₩42,592 | ₩43,638 | ₩41,103 | ₩43,008 | +0.98% | 3.5만 |
|---|
| 2026.03.13 | ₩42,162 | ₩43,866 | ₩39,265 | ₩42,377 | +0.51% | 9.8만 |
|---|
| 2026.03.12 | ₩41,304 | ₩43,625 | ₩40,231 | ₩42,914 | +3.90% | 5.8만 |
|---|
| 2026.03.11 | ₩42,551 | ₩44,175 | ₩41,679 | ₩42,082 | -1.10% | 5.1만 |
|---|
| 2026.03.10 | ₩41,760 | ₩44,805 | ₩41,760 | ₩43,464 | +4.08% | 12.9만 |
|---|
| 2026.03.09 | ₩39,520 | ₩43,021 | ₩36,220 | ₩41,586 | +5.23% | 11.4만 |
|---|
| 2026.03.06 | ₩40,740 | ₩41,572 | ₩39,627 | ₩40,244 | -1.22% | 8.3만 |
|---|
| 2026.03.05 | ₩42,914 | ₩45,798 | ₩40,097 | ₩40,794 | -4.94% | 7만 |
|---|
| 2026.03.04 | ₩42,203 | ₩42,592 | ₩41,599 | ₩42,417 | +0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩40,177 | ₩41,867 | ₩36,649 | ₩41,210 | +2.57% | 6.9만 |
|---|
| 2026.03.02 | ₩40,244 | ₩42,270 | ₩40,244 | ₩41,747 | +3.73% | 8.7만 |
|---|
| 2026.02.27 | ₩41,089 | ₩41,586 | ₩40,351 | ₩40,740 | -0.85% | 2.4만 |
|---|
| 2026.02.26 | ₩42,256 | ₩42,538 | ₩41,223 | ₩41,653 | -1.43% | 2만 |
|---|
| 2026.02.25 | ₩42,377 | ₩43,437 | ₩42,270 | ₩42,766 | +0.92% | 1.9만 |
|---|
| 2026.02.24 | ₩42,256 | ₩43,182 | ₩41,921 | ₩42,739 | +1.14% | 3만 |
|---|
| 2026.02.23 | ₩43,249 | ₩43,692 | ₩40,579 | ₩42,216 | -2.39% | 6.3만 |
|---|
| 2026.02.20 | ₩44,336 | ₩45,275 | ₩43,571 | ₩43,638 | -1.57% | 6.1만 |
|---|
| 2026.02.19 | ₩43,732 | ₩44,805 | ₩43,370 | ₩44,322 | +1.35% | 3만 |
|---|
| 2026.02.18 | ₩44,456 | ₩45,556 | ₩44,282 | ₩44,617 | +0.36% | 1.6만 |
|---|
| 2026.02.17 | ₩44,939 | ₩46,267 | ₩44,282 | ₩44,295 | -1.43% | 3.3만 |
|---|
| 2026.02.13 | ₩44,979 | ₩46,361 | ₩44,832 | ₩45,583 | +1.34% | 2.3만 |
|---|
| 2026.02.12 | ₩46,079 | ₩47,327 | ₩44,336 | ₩45,650 | -0.93% | 3.2만 |
|---|
| 2026.02.11 | ₩47,609 | ₩48,280 | ₩46,026 | ₩46,267 | -2.82% | 4.3만 |
|---|
| 2026.02.10 | ₩48,011 | ₩48,575 | ₩46,831 | ₩47,569 | -0.92% | 4.4만 |
|---|
| 2026.02.09 | ₩46,710 | ₩48,427 | ₩46,710 | ₩48,011 | +2.79% | 2.6만 |
|---|
| 2026.02.06 | ₩45,838 | ₩47,622 | ₩45,436 | ₩47,220 | +3.01% | 8.3만 |
|---|
| 2026.02.05 | ₩47,622 | ₩47,864 | ₩45,784 | ₩46,214 | -2.96% | 5.3만 |
|---|
| 2026.02.04 | ₩47,220 | ₩49,178 | ₩46,536 | ₩48,467 | +2.64% | 3.8만 |
|---|
| 2026.02.03 | ₩46,066 | ₩49,567 | ₩45,945 | ₩47,837 | +3.84% | 5.6만 |
|---|
| 2026.02.02 | ₩44,040 | ₩46,549 | ₩43,625 | ₩45,851 | +4.11% | 7.2만 |
|---|
| 2026.01.30 | ₩44,336 | ₩45,328 | ₩43,276 | ₩44,134 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩45,489 | ₩46,817 | ₩44,604 | ₩45,114 | -0.83% | 3.4만 |
|---|
| 2026.01.28 | ₩45,664 | ₩46,925 | ₩44,269 | ₩45,489 | -0.38% | 3.7만 |
|---|
| 2026.01.27 | ₩45,570 | ₩46,938 | ₩44,778 | ₩45,798 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩47,756 | ₩48,212 | ₩45,140 | ₩45,744 | -4.21% | 8.4만 |
|---|
| 2026.01.23 | ₩48,762 | ₩49,795 | ₩47,099 | ₩47,622 | -2.34% | 3.3만 |
|---|
| 2026.01.22 | ₩50,077 | ₩50,319 | ₩48,534 | ₩48,990 | -2.17% | 2.4만 |
|---|
| 2026.01.21 | ₩48,360 | ₩50,077 | ₩46,951 | ₩49,205 | +1.75% | 9.2만 |
|---|
| 2026.01.20 | ₩52,586 | ₩52,599 | ₩46,951 | ₩47,877 | -8.95% | 14.4만 |
|---|
| 2026.01.16 | ₩54,249 | ₩56,288 | ₩53,994 | ₩54,947 | +1.29% | 2.5만 |
|---|
| 2026.01.15 | ₩55,430 | ₩56,342 | ₩54,330 | ₩54,517 | -1.65% | 4만 |
|---|
| 2026.01.14 | ₩55,041 | ₩56,852 | ₩54,249 | ₩55,094 | +0.10% | 5.1만 |
|---|
| 2026.01.13 | ₩53,780 | ₩56,328 | ₩53,780 | ₩54,504 | +1.35% | 3.8만 |
|---|
| 2026.01.12 | ₩52,787 | ₩54,491 | ₩52,626 | ₩53,780 | +1.88% | 3.5만 |
|---|
| 2026.01.09 | ₩55,269 | ₩56,315 | ₩52,961 | ₩53,310 | -3.54% | 7.5만 |
|---|
| 2026.01.08 | ₩52,975 | ₩56,677 | ₩52,975 | ₩55,201 | +4.20% | 6.9만 |
|---|
| 2026.01.07 | ₩53,914 | ₩55,041 | ₩52,264 | ₩53,297 | -1.14% | 10.7만 |
|---|
| 2026.01.06 | ₩49,219 | ₩54,960 | ₩48,964 | ₩54,651 | +11.04% | 7.7만 |
|---|
| 2026.01.05 | ₩52,062 | ₩53,136 | ₩49,259 | ₩49,728 | -4.48% | 11.1만 |
|---|
| 2026.01.02 | ₩52,089 | ₩56,221 | ₩51,325 | ₩53,095 | +1.93% | 10.6만 |
|---|
| 2025.12.31 | ₩51,472 | ₩53,417 | ₩51,097 | ₩51,673 | +0.39% | 8만 |
|---|
| 2025.12.30 | ₩48,964 | ₩51,767 | ₩48,964 | ₩51,298 | +4.77% | 5.7만 |
|---|
| 2025.12.29 | ₩49,634 | ₩51,821 | ₩48,964 | ₩48,990 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩48,427 | ₩49,956 | ₩48,293 | ₩49,728 | +2.69% | 4.5만 |
|---|
| 2025.12.24 | ₩48,266 | ₩49,487 | ₩47,408 | ₩48,320 | +0.11% | 3.6만 |
|---|
| 2025.12.23 | ₩48,481 | ₩49,473 | ₩47,005 | ₩48,400 | -0.17% | 7.7만 |
|---|
| 2025.12.22 | ₩46,750 | ₩48,762 | ₩46,294 | ₩48,078 | +2.84% | 5.3만 |
|---|
| 2025.12.19 | ₩46,469 | ₩47,461 | ₩45,905 | ₩46,200 | -0.58% | 3.6만 |
|---|
| 2025.12.18 | ₩46,576 | ₩48,132 | ₩46,281 | ₩46,831 | +0.55% | 2.7만 |
|---|
| 2025.12.17 | ₩45,758 | ₩47,475 | ₩45,355 | ₩46,455 | +1.52% | 4만 |
|---|
| 2025.12.16 | ₩45,610 | ₩46,750 | ₩44,953 | ₩46,308 | +1.53% | 3만 |
|---|
| 2025.12.15 | ₩46,455 | ₩46,992 | ₩45,248 | ₩46,093 | -0.78% | 1.6만 |
|---|
| 2025.12.12 | ₩46,764 | ₩47,703 | ₩46,455 | ₩46,455 | -0.66% | 1.7만 |
|---|
| 2025.12.11 | ₩46,925 | ₩47,609 | ₩45,717 | ₩47,381 | +0.97% | 2.2만 |
|---|
| 2025.12.10 | ₩45,637 | ₩46,884 | ₩45,315 | ₩46,536 | +1.97% | 6.7만 |
|---|
| 2025.12.09 | ₩44,590 | ₩47,703 | ₩44,590 | ₩46,026 | +3.22% | 4.9만 |
|---|
| 2025.12.08 | ₩44,215 | ₩45,543 | ₩43,933 | ₩44,040 | -0.39% | 2.3만 |
|---|
| 2025.12.05 | ₩44,939 | ₩46,079 | ₩43,598 | ₩44,161 | -1.73% | 2.2만 |
|---|
| 2025.12.04 | ₩44,040 | ₩46,187 | ₩43,745 | ₩45,033 | +2.25% | 2.8만 |
|---|
| 2025.12.03 | ₩43,249 | ₩45,342 | ₩43,249 | ₩43,584 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩42,632 | ₩43,947 | ₩42,001 | ₩43,061 | +1.01% | 3.1만 |
|---|
| 2025.12.01 | ₩44,175 | ₩46,147 | ₩42,632 | ₩42,645 | -3.46% | 3.6만 |
|---|
| 2025.11.28 | ₩42,927 | ₩46,281 | ₩42,927 | ₩43,812 | +2.06% | 4.8만 |
|---|
| 2025.11.26 | ₩40,445 | ₩43,611 | ₩40,378 | ₩42,860 | +5.97% | 3.3만 |
|---|
| 2025.11.25 | ₩43,423 | ₩44,269 | ₩39,104 | ₩40,687 | -6.30% | 7.2만 |
|---|
| 2025.11.24 | ₩40,915 | ₩43,973 | ₩40,647 | ₩43,088 | +5.31% | 3만 |
|---|
| 2025.11.21 | ₩44,658 | ₩45,006 | ₩40,754 | ₩40,767 | -8.71% | 7.9만 |
|---|
| 2025.11.20 | ₩46,938 | ₩48,092 | ₩44,631 | ₩45,033 | -4.06% | 3.7만 |
|---|
| 2025.11.19 | ₩45,529 | ₩47,569 | ₩45,315 | ₩46,911 | +3.03% | 3.4만 |
|---|
| 2025.11.18 | ₩45,610 | ₩47,716 | ₩45,208 | ₩45,529 | -0.18% | 3.4만 |
|---|
| 2025.11.17 | ₩47,179 | ₩48,092 | ₩46,012 | ₩46,012 | -2.47% | 3.7만 |
|---|
| 2025.11.14 | ₩45,623 | ₩47,609 | ₩45,623 | ₩46,790 | +2.56% | 2.4만 |
|---|
| 2025.11.13 | ₩46,965 | ₩47,984 | ₩45,623 | ₩45,811 | -2.46% | 2.8만 |
|---|
| 2025.11.12 | ₩46,844 | ₩47,622 | ₩46,415 | ₩46,790 | -0.11% | 2.4만 |
|---|
| 2025.11.11 | ₩46,321 | ₩46,951 | ₩45,811 | ₩46,415 | +0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩46,911 | ₩47,622 | ₩46,012 | ₩46,576 | -0.71% | 4만 |
|---|
| 2025.11.07 | ₩46,281 | ₩47,300 | ₩45,556 | ₩46,469 | +0.41% | 1.7만 |
|---|
| 2025.11.06 | ₩47,676 | ₩48,092 | ₩45,945 | ₩45,945 | -3.63% | 3.1만 |
|---|
| 2025.11.05 | ₩44,939 | ₩47,206 | ₩44,899 | ₩47,206 | +5.04% | 4.5만 |
|---|
| 2025.11.04 | ₩45,811 | ₩46,522 | ₩44,658 | ₩44,899 | -1.99% | 2.5만 |
|---|
| 2025.11.03 | ₩45,945 | ₩48,078 | ₩45,945 | ₩46,227 | +0.61% | 3만 |
|---|
| 2025.10.31 | ₩46,012 | ₩46,898 | ₩45,731 | ₩45,798 | -0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩47,019 | ₩47,595 | ₩46,455 | ₩46,831 | -0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩48,897 | ₩49,219 | ₩47,622 | ₩47,636 | -2.58% | 3.5만 |
|---|
| 2025.10.28 | ₩48,078 | ₩48,897 | ₩47,649 | ₩48,481 | +0.84% | 2.9만 |
|---|
| 2025.10.27 | ₩47,555 | ₩48,897 | ₩46,965 | ₩47,676 | +0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩48,306 | ₩49,621 | ₩47,059 | ₩47,542 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩46,683 | ₩47,998 | ₩46,442 | ₩47,971 | +2.76% | 5.6만 |
|---|
| 2025.10.22 | ₩47,340 | ₩47,730 | ₩46,254 | ₩46,415 | -1.96% | 4.6만 |
|---|
| 2025.10.21 | ₩47,689 | ₩48,320 | ₩45,959 | ₩47,595 | -0.20% | 6만 |
|---|
| 2025.10.20 | ₩42,283 | ₩49,084 | ₩42,283 | ₩47,220 | +11.68% | 15.3만 |
|---|
| 2025.10.17 | ₩41,170 | ₩43,611 | ₩41,170 | ₩41,921 | +1.82% | 2.1만 |
|---|
| 2025.10.16 | ₩43,799 | ₩44,040 | ₩40,647 | ₩41,170 | -6.00% | 5만 |
|---|
| 2025.10.15 | ₩43,517 | ₩44,242 | ₩42,927 | ₩43,732 | +0.49% | 2.2만 |
|---|
| 2025.10.14 | ₩42,136 | ₩43,517 | ₩41,693 | ₩43,370 | +2.93% | 2.3만 |
|---|
| 2025.10.13 | ₩41,264 | ₩42,873 | ₩41,237 | ₩42,095 | +2.02% | 2.5만 |
|---|
| 2025.10.10 | ₩41,586 | ₩42,028 | ₩40,794 | ₩41,116 | -1.13% | 1.9만 |
|---|