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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,326 | ₩25,795 | ₩23,115 | ₩24,683 | -2.54% | 19.4만 |
| 2026.09.28–2026.10.02 | ₩25,460 | ₩29,909 | ₩24,790 | ₩25,326 | -0.53% | 43만 |
| 2026.09.21–2026.09.25 | ₩27,202 | ₩28,006 | ₩25,099 | ₩25,621 | -5.81% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩30,244 | ₩30,928 | ₩25,889 | ₩27,202 | -10.06% | 26.8만 |
| 2026.09.08–2026.09.11 | ₩31,973 | ₩31,973 | ₩29,923 | ₩30,459 | -4.74% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩31,799 | ₩33,916 | ₩31,249 | ₩32,026 | +0.72% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩30,338 | ₩32,402 | ₩30,204 | ₩32,120 | +5.87% | 9.9만 |
| 2026.08.17–2026.08.21 | ₩30,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,482 |
| ₩30,043 |
| ₩30,512 |
| -0.39% |
| 24.3만 |
| 2026.08.10–2026.08.14 | ₩30,981 | ₩32,268 | ₩30,499 | ₩30,767 | -0.69% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,614 | ₩31,611 | ₩29,614 | ₩31,249 | +5.52% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,418 | ₩33,434 | ₩29,293 | ₩29,467 | -3.13% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,442 | ₩32,629 | ₩28,944 | ₩30,150 | -7.06% | 28만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,259 | ₩35,377 | ₩32,495 | ₩32,696 | -1.69% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,171 | ₩34,707 | ₩33,058 | ₩33,635 | -1.57% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,434 | ₩35,336 | ₩31,879 | ₩34,291 | +2.57% | 17.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,884 | ₩33,943 | ₩32,000 | ₩33,165 | +0.86% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,814 | ₩35,497 | ₩32,924 | ₩33,206 | -4.62% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,884 | ₩34,841 | ₩31,571 | ₩34,680 | +5.46% | 21.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,444 | ₩35,484 | ₩32,710 | ₩32,951 | -7.03% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,010 | ₩36,784 | ₩34,010 | ₩35,350 | +3.94% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,400 | ₩40,201 | ₩32,777 | ₩34,117 | -8.78% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,700 | ₩40,871 | ₩37,480 | ₩37,936 | -1.97% | 53.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,534 | ₩39,397 | ₩36,810 | ₩39,008 | +3.93% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,114 | ₩38,258 | ₩35,202 | ₩37,601 | +4.12% | 19.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,201 | ₩40,884 | ₩33,822 | ₩36,221 | -9.90% | 29.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,412 | ₩44,341 | ₩40,201 | ₩40,589 | -4.30% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,795 | ₩43,470 | ₩40,777 | ₩41,768 | -0.06% | 32.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,871 | ₩44,636 | ₩40,871 | ₩41,969 | +2.69% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,437 | ₩42,787 | ₩39,330 | ₩40,964 | +3.87% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,546 | ₩43,591 | ₩38,794 | ₩39,289 | -7.65% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,477 | ₩44,757 | ₩36,181 | ₩42,331 | +7.23% | 45.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,201 | ₩45,748 | ₩36,609 | ₩40,201 | 0.00% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,202 | ₩43,644 | ₩40,308 | ₩40,696 | -5.80% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,891 | ₩46,217 | ₩43,323 | ₩43,591 | -2.90% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,659 | ₩48,522 | ₩44,288 | ₩45,534 | -2.41% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,993 | ₩49,514 | ₩43,577 | ₩47,169 | +7.22% | 30.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,705 | ₩48,160 | ₩43,229 | ₩44,087 | -7.58% | 26.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,529 | ₩52,542 | ₩46,901 | ₩47,571 | -9.44% | 29.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,730 | ₩56,790 | ₩52,569 | ₩54,887 | +4.09% | 18.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,006 | ₩56,616 | ₩48,911 | ₩53,252 | +2.40% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,581 | ₩56,160 | ₩48,911 | ₩53,038 | +6.97% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,700 | ₩49,902 | ₩46,244 | ₩49,675 | +6.37% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,405 | ₩48,080 | ₩44,904 | ₩46,150 | -0.55% | 15만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,167 | ₩47,651 | ₩43,886 | ₩46,405 | +5.07% | 17.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,127 | ₩46,137 | ₩41,956 | ₩44,113 | -0.03% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,871 | ₩46,231 | ₩39,062 | ₩43,765 | +7.08% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,129 | ₩48,040 | ₩40,710 | ₩40,723 | -13.59% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,861 | ₩47,933 | ₩45,574 | ₩46,740 | -0.26% | 13.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,896 | ₩48,040 | ₩44,609 | ₩46,418 | +1.14% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,504 | ₩49,165 | ₩45,681 | ₩45,748 | -3.70% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,237 | ₩49,567 | ₩42,237 | ₩47,490 | +12.44% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,219 | ₩44,194 | ₩40,603 | ₩41,876 | +1.59% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,541 | ₩41,983 | ₩40,750 | ₩41,072 | -1.13% | 1.9만 |
|---|