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 | ₩24,837 | ₩24,984 | ₩24,595 | ₩24,703 | -0.54% | 1.4만 |
| 2026.10.08 | ₩24,716 | ₩25,440 | ₩23,133 | ₩24,622 | -0.38% | 8만 |
| 2026.10.07 | ₩24,971 | ₩25,467 | ₩24,300 | ₩24,703 | -1.07% | 5.1만 |
| 2026.10.06 | ₩25,199 | ₩25,614 | ₩24,823 | ₩24,984 | -0.85% | 2.4만 |
| 2026.10.05 | ₩25,346 | ₩25,816 | ₩25,145 | ₩25,440 | +0.37% | 2.6만 |
| 2026.10.02 | ₩25,360 | ₩26,285 | ₩25,011 | ₩25,346 | -0.05% | 3.9만 |
| 2026.10.01 | ₩26,258 | ₩26,728 | ₩25,480 | ₩25,614 | -2.45% | 2.6만 |
| 2026.09.30 | ₩27,130 | ₩27,854 | ₩25,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,272 |
| -3.16% |
| 7.6만 |
| 2026.09.29 | ₩28,498 | ₩28,779 | ₩26,553 | ₩26,996 | -5.27% | 8.5만 |
|---|
| 2026.09.28 | ₩25,480 | ₩29,933 | ₩24,810 | ₩26,768 | +5.05% | 20.3만 |
|---|
| 2026.09.25 | ₩26,070 | ₩26,607 | ₩25,118 | ₩25,641 | -1.65% | 3.7만 |
|---|
| 2026.09.24 | ₩27,049 | ₩27,237 | ₩25,829 | ₩26,003 | -3.87% | 4.5만 |
|---|
| 2026.09.23 | ₩27,599 | ₩27,720 | ₩26,768 | ₩27,049 | -1.99% | 1.9만 |
|---|
| 2026.09.22 | ₩27,344 | ₩28,028 | ₩27,344 | ₩27,800 | +1.67% | 3.3만 |
|---|
| 2026.09.21 | ₩27,224 | ₩28,028 | ₩26,969 | ₩27,358 | +0.49% | 4만 |
|---|
| 2026.09.18 | ₩27,183 | ₩27,613 | ₩26,419 | ₩27,224 | +0.15% | 4.1만 |
|---|
| 2026.09.17 | ₩26,754 | ₩27,344 | ₩25,909 | ₩26,701 | -0.20% | 11만 |
|---|
| 2026.09.16 | ₩27,747 | ₩28,337 | ₩26,486 | ₩26,634 | -4.01% | 3.7만 |
|---|
| 2026.09.15 | ₩28,297 | ₩28,444 | ₩27,546 | ₩27,546 | -2.65% | 2.6만 |
|---|
| 2026.09.14 | ₩30,268 | ₩30,952 | ₩27,666 | ₩28,390 | -6.20% | 5.4만 |
|---|
| 2026.09.11 | ₩29,986 | ₩30,697 | ₩29,946 | ₩30,483 | +1.65% | 2.7만 |
|---|
| 2026.09.10 | ₩30,871 | ₩31,462 | ₩30,027 | ₩30,147 | -2.35% | 1.8만 |
|---|
| 2026.09.09 | ₩31,327 | ₩31,810 | ₩31,180 | ₩31,180 | -0.47% | 2.2만 |
|---|
| 2026.09.08 | ₩31,998 | ₩31,998 | ₩31,140 | ₩31,502 | -1.55% | 3.1만 |
|---|
| 2026.09.04 | ₩31,515 | ₩32,266 | ₩31,274 | ₩32,052 | +1.70% | 1.5만 |
|---|
| 2026.09.03 | ₩33,178 | ₩33,795 | ₩31,274 | ₩31,515 | -5.01% | 2.4만 |
|---|
| 2026.09.02 | ₩33,004 | ₩33,835 | ₩32,508 | ₩33,017 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩32,668 | ₩33,942 | ₩32,266 | ₩33,111 | +1.35% | 3.4만 |
|---|
| 2026.08.31 | ₩31,824 | ₩33,044 | ₩31,824 | ₩32,803 | +3.08% | 2.3만 |
|---|
| 2026.08.28 | ₩31,649 | ₩32,427 | ₩31,649 | ₩32,145 | +1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩30,563 | ₩31,971 | ₩30,563 | ₩31,636 | +3.51% | 2.7만 |
|---|
| 2026.08.26 | ₩31,247 | ₩31,877 | ₩30,965 | ₩30,979 | -0.86% | 1.4만 |
|---|
| 2026.08.25 | ₩31,301 | ₩31,850 | ₩30,228 | ₩31,341 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩30,362 | ₩31,515 | ₩30,362 | ₩31,193 | +2.74% | 2.3만 |
|---|
| 2026.08.21 | ₩31,059 | ₩31,502 | ₩30,067 | ₩30,536 | -1.68% | 14.2만 |
|---|
| 2026.08.20 | ₩31,716 | ₩32,508 | ₩30,979 | ₩31,046 | -2.11% | 2.4만 |
|---|
| 2026.08.19 | ₩31,327 | ₩32,213 | ₩30,952 | ₩32,092 | +2.44% | 2.3만 |
|---|
| 2026.08.18 | ₩31,019 | ₩31,381 | ₩30,657 | ₩31,099 | +0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩30,657 | ₩31,327 | ₩30,362 | ₩31,019 | +1.18% | 2.9만 |
|---|
| 2026.08.14 | ₩31,099 | ₩31,636 | ₩30,536 | ₩30,791 | -0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩30,885 | ₩31,408 | ₩30,536 | ₩31,220 | +1.09% | 3.6만 |
|---|
| 2026.08.12 | ₩31,810 | ₩32,293 | ₩31,099 | ₩31,247 | -1.77% | 2.4만 |
|---|
| 2026.08.11 | ₩31,193 | ₩32,119 | ₩30,831 | ₩31,609 | +1.33% | 2.7만 |
|---|
| 2026.08.10 | ₩31,006 | ₩31,569 | ₩30,523 | ₩31,234 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩31,180 | ₩31,582 | ₩30,845 | ₩31,274 | +0.30% | 2.3만 |
|---|
| 2026.08.06 | ₩31,220 | ₩31,636 | ₩30,402 | ₩30,871 | -1.12% | 1.1만 |
|---|
| 2026.08.05 | ₩30,268 | ₩31,394 | ₩30,268 | ₩30,871 | +1.99% | 2.4만 |
|---|
| 2026.08.04 | ₩29,812 | ₩30,845 | ₩29,812 | ₩30,268 | +1.53% | 4.2만 |
|---|
| 2026.08.03 | ₩29,638 | ₩30,456 | ₩29,638 | ₩29,946 | +1.04% | 3.4만 |
|---|
| 2026.07.31 | ₩30,134 | ₩30,214 | ₩29,316 | ₩29,490 | -2.14% | 3만 |
|---|
| 2026.07.30 | ₩30,094 | ₩31,166 | ₩30,094 | ₩30,818 | +2.41% | 5만 |
|---|
| 2026.07.29 | ₩30,523 | ₩30,831 | ₩30,000 | ₩30,214 | -1.01% | 3.1만 |
|---|
| 2026.07.28 | ₩30,000 | ₩33,460 | ₩30,000 | ₩30,711 | +2.37% | 5.6만 |
|---|
| 2026.07.27 | ₩30,442 | ₩30,603 | ₩29,463 | ₩30,348 | -0.31% | 3.1만 |
|---|
| 2026.07.24 | ₩30,563 | ₩31,126 | ₩29,356 | ₩30,174 | -1.27% | 10.9만 |
|---|
| 2026.07.23 | ₩28,967 | ₩30,643 | ₩28,967 | ₩30,536 | +5.42% | 5.1만 |
|---|
| 2026.07.22 | ₩29,906 | ₩30,107 | ₩29,209 | ₩29,410 | -1.66% | 3.7만 |
|---|
| 2026.07.21 | ₩31,985 | ₩32,360 | ₩29,638 | ₩29,799 | -6.83% | 6.1만 |
|---|
| 2026.07.20 | ₩32,467 | ₩32,655 | ₩31,904 | ₩32,119 | -1.07% | 2.3만 |
|---|
| 2026.07.17 | ₩32,521 | ₩33,701 | ₩32,521 | ₩32,722 | +0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩33,151 | ₩34,331 | ₩32,655 | ₩32,977 | -0.53% | 3.7만 |
|---|
| 2026.07.15 | ₩33,942 | ₩34,519 | ₩33,500 | ₩33,621 | -0.95% | 3만 |
|---|
| 2026.07.14 | ₩34,305 | ₩35,404 | ₩34,103 | ₩34,144 | -0.47% | 2.5만 |
|---|
| 2026.07.13 | ₩33,285 | ₩34,868 | ₩33,285 | ₩33,741 | +1.37% | 6만 |
|---|
| 2026.07.10 | ₩33,942 | ₩34,734 | ₩33,178 | ₩33,661 | -0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩33,701 | ₩34,466 | ₩33,419 | ₩33,969 | +0.80% | 4.6만 |
|---|
| 2026.07.08 | ₩33,782 | ₩34,358 | ₩33,084 | ₩33,634 | -0.44% | 3.2만 |
|---|
| 2026.07.07 | ₩34,331 | ₩34,533 | ₩33,165 | ₩33,473 | -2.50% | 3.6만 |
|---|
| 2026.07.06 | ₩34,197 | ₩34,720 | ₩34,036 | ₩34,573 | +1.10% | 1.7만 |
|---|
| 2026.07.02 | ₩34,854 | ₩35,364 | ₩33,929 | ₩34,318 | -1.54% | 3.7만 |
|---|
| 2026.07.01 | ₩33,822 | ₩35,042 | ₩33,822 | ₩34,533 | +2.10% | 4.9만 |
|---|
| 2026.06.30 | ₩32,481 | ₩34,278 | ₩32,065 | ₩33,929 | +4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩33,460 | ₩33,460 | ₩31,904 | ₩32,025 | -4.29% | 2.7만 |
|---|
| 2026.06.26 | ₩32,521 | ₩33,661 | ₩32,521 | ₩33,191 | +2.06% | 4.4만 |
|---|
| 2026.06.25 | ₩33,285 | ₩33,540 | ₩32,105 | ₩32,655 | -1.89% | 3.9만 |
|---|
| 2026.06.24 | ₩32,387 | ₩33,647 | ₩32,025 | ₩32,601 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩32,400 | ₩33,634 | ₩32,400 | ₩32,534 | +0.41% | 2.6만 |
|---|
| 2026.06.22 | ₩32,910 | ₩33,969 | ₩32,695 | ₩32,910 | 0.00% | 13만 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,942 | ₩33,084 | ₩33,232 | -0.08% | 4만 |
|---|
| 2026.06.17 | ₩34,452 | ₩34,640 | ₩32,950 | ₩33,151 | -3.78% | 4.8만 |
|---|
| 2026.06.16 | ₩33,554 | ₩34,291 | ₩33,057 | ₩34,023 | +1.40% | 4.1만 |
|---|
| 2026.06.15 | ₩34,841 | ₩35,525 | ₩33,352 | ₩33,701 | -3.27% | 6.9만 |
|---|
| 2026.06.12 | ₩32,829 | ₩34,868 | ₩32,829 | ₩34,707 | +5.72% | 2.8만 |
|---|
| 2026.06.11 | ₩33,379 | ₩33,460 | ₩32,588 | ₩33,111 | -0.80% | 2.9만 |
|---|
| 2026.06.10 | ₩31,743 | ₩33,500 | ₩31,743 | ₩32,776 | +3.25% | 7.6만 |
|---|
| 2026.06.09 | ₩32,360 | ₩32,816 | ₩31,596 | ₩32,038 | -0.99% | 5.7만 |
|---|
| 2026.06.08 | ₩32,910 | ₩33,513 | ₩32,186 | ₩32,253 | -2.00% | 2.9만 |
|---|
| 2026.06.05 | ₩34,653 | ₩34,734 | ₩32,736 | ₩32,977 | -4.84% | 4만 |
|---|
| 2026.06.04 | ₩33,916 | ₩34,895 | ₩33,916 | ₩34,653 | +2.17% | 2.3만 |
|---|
| 2026.06.03 | ₩34,117 | ₩34,680 | ₩33,580 | ₩34,224 | +0.31% | 5.8만 |
|---|
| 2026.06.02 | ₩34,519 | ₩35,404 | ₩33,929 | ₩34,693 | +0.51% | 4.9만 |
|---|
| 2026.06.01 | ₩35,471 | ₩35,512 | ₩34,305 | ₩34,640 | -2.34% | 3.9만 |
|---|
| 2026.05.29 | ₩35,538 | ₩35,874 | ₩35,136 | ₩35,377 | -0.45% | 2.8만 |
|---|
| 2026.05.28 | ₩35,243 | ₩35,672 | ₩34,881 | ₩35,512 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩36,236 | ₩36,772 | ₩35,243 | ₩35,270 | -2.66% | 8.9만 |
|---|
| 2026.05.26 | ₩34,036 | ₩36,812 | ₩34,036 | ₩36,772 | +8.04% | 10만 |
|---|
| 2026.05.22 | ₩34,680 | ₩35,512 | ₩33,259 | ₩34,144 | -1.55% | 10.5만 |
|---|
| 2026.05.21 | ₩34,533 | ₩35,619 | ₩32,803 | ₩34,989 | +1.32% | 9.9만 |
|---|
| 2026.05.20 | ₩37,134 | ₩40,098 | ₩34,962 | ₩34,975 | -5.81% | 11.3만 |
|---|
| 2026.05.19 | ₩37,805 | ₩40,232 | ₩36,893 | ₩37,040 | -2.02% | 8.1만 |
|---|
| 2026.05.18 | ₩37,429 | ₩38,891 | ₩37,429 | ₩38,207 | +2.08% | 6.5만 |
|---|
| 2026.05.15 | ₩37,899 | ₩38,395 | ₩37,510 | ₩37,966 | +0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩40,903 | ₩40,903 | ₩38,194 | ₩38,341 | -6.26% | 4만 |
|---|
| 2026.05.13 | ₩39,602 | ₩40,849 | ₩38,060 | ₩40,406 | +2.03% | 2.5만 |
|---|
| 2026.05.12 | ₩38,757 | ₩40,554 | ₩38,381 | ₩39,119 | +0.93% | 22.3만 |
|---|
| 2026.05.11 | ₩38,730 | ₩40,272 | ₩38,408 | ₩39,092 | +0.93% | 22만 |
|---|
| 2026.05.08 | ₩38,556 | ₩39,427 | ₩37,966 | ₩39,039 | +1.25% | 1.3만 |
|---|
| 2026.05.07 | ₩37,872 | ₩39,092 | ₩37,268 | ₩38,489 | +1.63% | 2.8만 |
|---|
| 2026.05.06 | ₩37,657 | ₩39,347 | ₩37,094 | ₩38,314 | +1.75% | 3.6만 |
|---|
| 2026.05.05 | ₩37,228 | ₩38,167 | ₩36,839 | ₩37,630 | +1.08% | 1.6만 |
|---|
| 2026.05.04 | ₩37,563 | ₩38,676 | ₩37,014 | ₩37,014 | -1.46% | 3.5만 |
|---|
| 2026.05.01 | ₩36,799 | ₩37,979 | ₩36,665 | ₩37,630 | +2.26% | 3.7만 |
|---|
| 2026.04.30 | ₩35,485 | ₩37,362 | ₩35,485 | ₩37,268 | +5.03% | 2.2만 |
|---|
| 2026.04.29 | ₩37,657 | ₩37,657 | ₩35,337 | ₩35,780 | -4.99% | 3.5만 |
|---|
| 2026.04.28 | ₩35,444 | ₩38,288 | ₩35,444 | ₩37,456 | +5.68% | 4.7만 |
|---|
| 2026.04.27 | ₩36,142 | ₩37,148 | ₩35,230 | ₩35,874 | -0.74% | 5.5만 |
|---|
| 2026.04.24 | ₩37,912 | ₩37,912 | ₩35,243 | ₩36,249 | -4.39% | 5.7만 |
|---|
| 2026.04.23 | ₩38,556 | ₩38,583 | ₩33,849 | ₩36,960 | -4.14% | 9.6만 |
|---|
| 2026.04.22 | ₩37,671 | ₩39,267 | ₩37,671 | ₩38,408 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩38,153 | ₩39,226 | ₩36,866 | ₩37,671 | -1.27% | 3.3만 |
|---|
| 2026.04.20 | ₩40,232 | ₩40,916 | ₩36,222 | ₩38,153 | -5.17% | 7.3만 |
|---|
| 2026.04.17 | ₩41,573 | ₩42,914 | ₩40,232 | ₩40,621 | -2.29% | 6.1만 |
|---|
| 2026.04.16 | ₩41,989 | ₩43,384 | ₩41,010 | ₩41,318 | -1.60% | 4.4만 |
|---|
| 2026.04.15 | ₩43,250 | ₩43,585 | ₩41,198 | ₩42,338 | -2.11% | 5.7만 |
|---|
| 2026.04.14 | ₩43,424 | ₩44,376 | ₩42,391 | ₩43,773 | +0.80% | 2.9만 |
|---|
| 2026.04.13 | ₩42,445 | ₩44,148 | ₩41,211 | ₩43,424 | +2.31% | 2.6만 |
|---|
| 2026.04.10 | ₩41,788 | ₩43,504 | ₩41,184 | ₩41,801 | +0.03% | 7.2만 |
|---|
| 2026.04.09 | ₩42,673 | ₩42,887 | ₩40,809 | ₩41,318 | -3.17% | 10.6만 |
|---|
| 2026.04.08 | ₩42,954 | ₩43,343 | ₩42,190 | ₩42,700 | -0.59% | 6.6만 |
|---|
| 2026.04.07 | ₩41,520 | ₩42,874 | ₩41,318 | ₩42,485 | +2.33% | 5.8만 |
|---|
| 2026.04.06 | ₩41,828 | ₩43,022 | ₩41,560 | ₩42,096 | +0.64% | 2.5만 |
|---|
| 2026.04.02 | ₩42,686 | ₩44,658 | ₩41,975 | ₩42,002 | -1.60% | 2.6만 |
|---|
| 2026.04.01 | ₩42,794 | ₩43,853 | ₩41,788 | ₩43,665 | +2.04% | 4.9만 |
|---|
| 2026.03.31 | ₩43,625 | ₩44,671 | ₩42,230 | ₩42,244 | -3.17% | 1만 |
|---|
| 2026.03.30 | ₩40,903 | ₩43,424 | ₩40,903 | ₩43,196 | +5.61% | 3.9만 |
|---|
| 2026.03.27 | ₩40,916 | ₩42,110 | ₩40,916 | ₩40,997 | +0.20% | 4.6만 |
|---|
| 2026.03.26 | ₩40,715 | ₩42,083 | ₩40,715 | ₩41,278 | +1.38% | 2만 |
|---|
| 2026.03.25 | ₩42,123 | ₩42,820 | ₩41,855 | ₩41,962 | -0.38% | 6.3천 |
|---|
| 2026.03.24 | ₩40,795 | ₩42,297 | ₩40,742 | ₩41,935 | +2.79% | 5.4만 |
|---|
| 2026.03.23 | ₩39,468 | ₩41,801 | ₩39,360 | ₩40,715 | +3.16% | 6.5만 |
|---|
| 2026.03.20 | ₩40,809 | ₩40,809 | ₩38,824 | ₩39,320 | -3.65% | 4.2만 |
|---|
| 2026.03.19 | ₩41,104 | ₩41,104 | ₩39,588 | ₩40,554 | -1.34% | 3.6만 |
|---|
| 2026.03.18 | ₩42,110 | ₩43,102 | ₩40,970 | ₩41,560 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩42,499 | ₩43,625 | ₩40,903 | ₩42,512 | +0.03% | 3.8만 |
|---|
| 2026.03.16 | ₩42,579 | ₩43,625 | ₩41,090 | ₩42,995 | +0.98% | 3.5만 |
|---|
| 2026.03.13 | ₩42,150 | ₩43,853 | ₩39,253 | ₩42,364 | +0.51% | 9.8만 |
|---|
| 2026.03.12 | ₩41,292 | ₩43,612 | ₩40,219 | ₩42,901 | +3.90% | 5.8만 |
|---|
| 2026.03.11 | ₩42,539 | ₩44,161 | ₩41,667 | ₩42,069 | -1.10% | 5.1만 |
|---|
| 2026.03.10 | ₩41,748 | ₩44,792 | ₩41,748 | ₩43,451 | +4.08% | 12.9만 |
|---|
| 2026.03.09 | ₩39,508 | ₩43,008 | ₩36,209 | ₩41,573 | +5.23% | 11.4만 |
|---|
| 2026.03.06 | ₩40,728 | ₩41,560 | ₩39,615 | ₩40,232 | -1.22% | 8.3만 |
|---|
| 2026.03.05 | ₩42,901 | ₩45,784 | ₩40,085 | ₩40,782 | -4.94% | 7만 |
|---|
| 2026.03.04 | ₩42,190 | ₩42,579 | ₩41,587 | ₩42,405 | +0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩40,165 | ₩41,855 | ₩36,638 | ₩41,198 | +2.57% | 6.9만 |
|---|
| 2026.03.02 | ₩40,232 | ₩42,257 | ₩40,232 | ₩41,734 | +3.73% | 8.7만 |
|---|
| 2026.02.27 | ₩41,077 | ₩41,573 | ₩40,339 | ₩40,728 | -0.85% | 2.4만 |
|---|
| 2026.02.26 | ₩42,244 | ₩42,525 | ₩41,211 | ₩41,640 | -1.43% | 2만 |
|---|
| 2026.02.25 | ₩42,364 | ₩43,424 | ₩42,257 | ₩42,753 | +0.92% | 1.9만 |
|---|
| 2026.02.24 | ₩42,244 | ₩43,169 | ₩41,908 | ₩42,726 | +1.14% | 3만 |
|---|
| 2026.02.23 | ₩43,236 | ₩43,679 | ₩40,567 | ₩42,203 | -2.39% | 6.3만 |
|---|
| 2026.02.20 | ₩44,322 | ₩45,261 | ₩43,558 | ₩43,625 | -1.57% | 6.1만 |
|---|
| 2026.02.19 | ₩43,719 | ₩44,792 | ₩43,357 | ₩44,309 | +1.35% | 3만 |
|---|
| 2026.02.18 | ₩44,443 | ₩45,543 | ₩44,269 | ₩44,604 | +0.36% | 1.6만 |
|---|
| 2026.02.17 | ₩44,926 | ₩46,254 | ₩44,269 | ₩44,282 | -1.43% | 3.3만 |
|---|
| 2026.02.13 | ₩44,966 | ₩46,347 | ₩44,819 | ₩45,570 | +1.34% | 2.3만 |
|---|
| 2026.02.12 | ₩46,066 | ₩47,313 | ₩44,322 | ₩45,637 | -0.93% | 3.2만 |
|---|
| 2026.02.11 | ₩47,595 | ₩48,265 | ₩46,012 | ₩46,254 | -2.82% | 4.3만 |
|---|
| 2026.02.10 | ₩47,997 | ₩48,560 | ₩46,817 | ₩47,554 | -0.92% | 4.4만 |
|---|
| 2026.02.09 | ₩46,696 | ₩48,413 | ₩46,696 | ₩47,997 | +2.79% | 2.6만 |
|---|
| 2026.02.06 | ₩45,824 | ₩47,608 | ₩45,422 | ₩47,206 | +3.01% | 8.3만 |
|---|
| 2026.02.05 | ₩47,608 | ₩47,849 | ₩45,771 | ₩46,200 | -2.96% | 5.3만 |
|---|
| 2026.02.04 | ₩47,206 | ₩49,164 | ₩46,522 | ₩48,453 | +2.64% | 3.8만 |
|---|
| 2026.02.03 | ₩46,052 | ₩49,553 | ₩45,932 | ₩47,823 | +3.84% | 5.6만 |
|---|
| 2026.02.02 | ₩44,027 | ₩46,535 | ₩43,612 | ₩45,838 | +4.11% | 7.2만 |
|---|
| 2026.01.30 | ₩44,322 | ₩45,315 | ₩43,263 | ₩44,121 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩45,476 | ₩46,803 | ₩44,591 | ₩45,100 | -0.83% | 3.4만 |
|---|
| 2026.01.28 | ₩45,650 | ₩46,911 | ₩44,255 | ₩45,476 | -0.38% | 3.7만 |
|---|
| 2026.01.27 | ₩45,556 | ₩46,924 | ₩44,765 | ₩45,784 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩47,742 | ₩48,198 | ₩45,127 | ₩45,730 | -4.21% | 8.4만 |
|---|
| 2026.01.23 | ₩48,748 | ₩49,781 | ₩47,085 | ₩47,608 | -2.34% | 3.3만 |
|---|
| 2026.01.22 | ₩50,062 | ₩50,304 | ₩48,520 | ₩48,976 | -2.17% | 2.4만 |
|---|
| 2026.01.21 | ₩48,346 | ₩50,062 | ₩46,937 | ₩49,190 | +1.75% | 9.2만 |
|---|
| 2026.01.20 | ₩52,570 | ₩52,583 | ₩46,937 | ₩47,863 | -8.95% | 14.4만 |
|---|
| 2026.01.16 | ₩54,233 | ₩56,271 | ₩53,978 | ₩54,930 | +1.29% | 2.5만 |
|---|
| 2026.01.15 | ₩55,413 | ₩56,325 | ₩54,313 | ₩54,501 | -1.65% | 4만 |
|---|
| 2026.01.14 | ₩55,024 | ₩56,835 | ₩54,233 | ₩55,078 | +0.10% | 5.1만 |
|---|
| 2026.01.13 | ₩53,763 | ₩56,312 | ₩53,763 | ₩54,488 | +1.35% | 3.8만 |
|---|
| 2026.01.12 | ₩52,771 | ₩54,474 | ₩52,610 | ₩53,763 | +1.88% | 3.5만 |
|---|
| 2026.01.09 | ₩55,252 | ₩56,298 | ₩52,945 | ₩53,294 | -3.54% | 7.5만 |
|---|
| 2026.01.08 | ₩52,959 | ₩56,660 | ₩52,959 | ₩55,185 | +4.20% | 6.9만 |
|---|
| 2026.01.07 | ₩53,898 | ₩55,024 | ₩52,248 | ₩53,281 | -1.14% | 10.7만 |
|---|
| 2026.01.06 | ₩49,204 | ₩54,944 | ₩48,949 | ₩54,635 | +11.04% | 7.7만 |
|---|
| 2026.01.05 | ₩52,047 | ₩53,120 | ₩49,244 | ₩49,713 | -4.48% | 11.1만 |
|---|
| 2026.01.02 | ₩52,074 | ₩56,204 | ₩51,309 | ₩53,080 | +1.93% | 10.6만 |
|---|
| 2025.12.31 | ₩51,457 | ₩53,401 | ₩51,081 | ₩51,658 | +0.39% | 8만 |
|---|
| 2025.12.30 | ₩48,949 | ₩51,752 | ₩48,949 | ₩51,283 | +4.77% | 5.7만 |
|---|
| 2025.12.29 | ₩49,620 | ₩51,806 | ₩48,949 | ₩48,976 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩48,413 | ₩49,941 | ₩48,279 | ₩49,713 | +2.69% | 4.5만 |
|---|
| 2025.12.24 | ₩48,252 | ₩49,472 | ₩47,393 | ₩48,305 | +0.11% | 3.6만 |
|---|
| 2025.12.23 | ₩48,466 | ₩49,459 | ₩46,991 | ₩48,386 | -0.17% | 7.7만 |
|---|
| 2025.12.22 | ₩46,736 | ₩48,748 | ₩46,280 | ₩48,064 | +2.84% | 5.3만 |
|---|
| 2025.12.19 | ₩46,455 | ₩47,447 | ₩45,891 | ₩46,186 | -0.58% | 3.6만 |
|---|
| 2025.12.18 | ₩46,562 | ₩48,118 | ₩46,267 | ₩46,817 | +0.55% | 2.7만 |
|---|
| 2025.12.17 | ₩45,744 | ₩47,460 | ₩45,342 | ₩46,441 | +1.52% | 4만 |
|---|
| 2025.12.16 | ₩45,596 | ₩46,736 | ₩44,939 | ₩46,294 | +1.53% | 3만 |
|---|
| 2025.12.15 | ₩46,441 | ₩46,978 | ₩45,234 | ₩46,079 | -0.78% | 1.6만 |
|---|
| 2025.12.12 | ₩46,750 | ₩47,688 | ₩46,441 | ₩46,441 | -0.66% | 1.7만 |
|---|
| 2025.12.11 | ₩46,911 | ₩47,595 | ₩45,704 | ₩47,367 | +0.97% | 2.2만 |
|---|
| 2025.12.10 | ₩45,623 | ₩46,870 | ₩45,301 | ₩46,522 | +1.97% | 6.7만 |
|---|
| 2025.12.09 | ₩44,577 | ₩47,688 | ₩44,577 | ₩46,012 | +3.22% | 4.9만 |
|---|
| 2025.12.08 | ₩44,202 | ₩45,529 | ₩43,920 | ₩44,027 | -0.39% | 2.3만 |
|---|
| 2025.12.05 | ₩44,926 | ₩46,066 | ₩43,585 | ₩44,148 | -1.73% | 2.2만 |
|---|
| 2025.12.04 | ₩44,027 | ₩46,173 | ₩43,732 | ₩45,020 | +2.25% | 2.8만 |
|---|
| 2025.12.03 | ₩43,236 | ₩45,328 | ₩43,236 | ₩43,571 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩42,619 | ₩43,933 | ₩41,989 | ₩43,048 | +1.01% | 3.1만 |
|---|
| 2025.12.01 | ₩44,161 | ₩46,133 | ₩42,619 | ₩42,633 | -3.46% | 3.6만 |
|---|
| 2025.11.28 | ₩42,914 | ₩46,267 | ₩42,914 | ₩43,799 | +2.06% | 4.8만 |
|---|
| 2025.11.26 | ₩40,433 | ₩43,598 | ₩40,366 | ₩42,847 | +5.97% | 3.3만 |
|---|
| 2025.11.25 | ₩43,410 | ₩44,255 | ₩39,092 | ₩40,675 | -6.30% | 7.2만 |
|---|
| 2025.11.24 | ₩40,903 | ₩43,960 | ₩40,634 | ₩43,075 | +5.31% | 3만 |
|---|
| 2025.11.21 | ₩44,644 | ₩44,993 | ₩40,742 | ₩40,755 | -8.71% | 7.9만 |
|---|
| 2025.11.20 | ₩46,924 | ₩48,077 | ₩44,617 | ₩45,020 | -4.06% | 3.7만 |
|---|
| 2025.11.19 | ₩45,516 | ₩47,554 | ₩45,301 | ₩46,897 | +3.03% | 3.4만 |
|---|
| 2025.11.18 | ₩45,596 | ₩47,702 | ₩45,194 | ₩45,516 | -0.18% | 3.4만 |
|---|
| 2025.11.17 | ₩47,165 | ₩48,077 | ₩45,999 | ₩45,999 | -2.47% | 3.7만 |
|---|
| 2025.11.14 | ₩45,610 | ₩47,595 | ₩45,610 | ₩46,777 | +2.56% | 2.4만 |
|---|
| 2025.11.13 | ₩46,951 | ₩47,970 | ₩45,610 | ₩45,798 | -2.46% | 2.8만 |
|---|
| 2025.11.12 | ₩46,830 | ₩47,608 | ₩46,401 | ₩46,777 | -0.11% | 2.4만 |
|---|
| 2025.11.11 | ₩46,307 | ₩46,937 | ₩45,798 | ₩46,401 | +0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩46,897 | ₩47,608 | ₩45,999 | ₩46,562 | -0.71% | 4만 |
|---|
| 2025.11.07 | ₩46,267 | ₩47,286 | ₩45,543 | ₩46,455 | +0.41% | 1.7만 |
|---|
| 2025.11.06 | ₩47,662 | ₩48,077 | ₩45,932 | ₩45,932 | -3.63% | 3.1만 |
|---|
| 2025.11.05 | ₩44,926 | ₩47,192 | ₩44,886 | ₩47,192 | +5.04% | 4.5만 |
|---|
| 2025.11.04 | ₩45,798 | ₩46,508 | ₩44,644 | ₩44,886 | -1.99% | 2.5만 |
|---|
| 2025.11.03 | ₩45,932 | ₩48,064 | ₩45,932 | ₩46,213 | +0.61% | 3만 |
|---|
| 2025.10.31 | ₩45,999 | ₩46,884 | ₩45,717 | ₩45,784 | -0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩47,005 | ₩47,581 | ₩46,441 | ₩46,817 | -0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩48,882 | ₩49,204 | ₩47,608 | ₩47,621 | -2.58% | 3.5만 |
|---|
| 2025.10.28 | ₩48,064 | ₩48,882 | ₩47,635 | ₩48,466 | +0.84% | 2.9만 |
|---|
| 2025.10.27 | ₩47,541 | ₩48,882 | ₩46,951 | ₩47,662 | +0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩48,292 | ₩49,606 | ₩47,045 | ₩47,528 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩46,669 | ₩47,983 | ₩46,428 | ₩47,957 | +2.76% | 5.6만 |
|---|
| 2025.10.22 | ₩47,326 | ₩47,715 | ₩46,240 | ₩46,401 | -1.96% | 4.6만 |
|---|
| 2025.10.21 | ₩47,675 | ₩48,305 | ₩45,945 | ₩47,581 | -0.20% | 6만 |
|---|
| 2025.10.20 | ₩42,271 | ₩49,070 | ₩42,271 | ₩47,206 | +11.68% | 15.3만 |
|---|
| 2025.10.17 | ₩41,157 | ₩43,598 | ₩41,157 | ₩41,908 | +1.82% | 2.1만 |
|---|
| 2025.10.16 | ₩43,786 | ₩44,027 | ₩40,634 | ₩41,157 | -6.00% | 5만 |
|---|
| 2025.10.15 | ₩43,504 | ₩44,228 | ₩42,914 | ₩43,719 | +0.49% | 2.2만 |
|---|
| 2025.10.14 | ₩42,123 | ₩43,504 | ₩41,680 | ₩43,357 | +2.93% | 2.3만 |
|---|
| 2025.10.13 | ₩41,251 | ₩42,861 | ₩41,224 | ₩42,083 | +2.02% | 2.5만 |
|---|
| 2025.10.10 | ₩41,573 | ₩42,016 | ₩40,782 | ₩41,104 | -1.13% | 1.9만 |
|---|