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 | ₩25,351 | ₩25,821 | ₩23,138 | ₩24,707 | -2.54% | 19.4만 |
| 2026.09.28–2026.10.02 | ₩25,485 | ₩29,938 | ₩24,815 | ₩25,351 | -0.53% | 43만 |
| 2026.09.21–2026.09.25 | ₩27,229 | ₩28,034 | ₩25,123 | ₩25,646 | -5.81% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩30,274 | ₩30,958 | ₩25,914 | ₩27,229 | -10.06% | 26.8만 |
| 2026.09.08–2026.09.11 | ₩32,004 | ₩32,004 | ₩29,952 | ₩30,488 | -4.74% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩31,830 | ₩33,949 | ₩31,280 | ₩32,058 | +0.72% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩30,368 | ₩32,433 | ₩30,234 | ₩32,152 | +5.87% | 9.9만 |
| 2026.08.17–2026.08.21 | ₩30,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,514 |
| ₩30,073 |
| ₩30,542 |
| -0.39% |
| 24.3만 |
| 2026.08.10–2026.08.14 | ₩31,012 | ₩32,299 | ₩30,529 | ₩30,797 | -0.69% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,643 | ₩31,642 | ₩29,643 | ₩31,280 | +5.52% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,448 | ₩33,466 | ₩29,321 | ₩29,496 | -3.13% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,474 | ₩32,661 | ₩28,973 | ₩30,180 | -7.06% | 28만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,292 | ₩35,411 | ₩32,527 | ₩32,728 | -1.69% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,204 | ₩34,740 | ₩33,091 | ₩33,667 | -1.57% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,466 | ₩35,371 | ₩31,910 | ₩34,325 | +2.57% | 17.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,916 | ₩33,976 | ₩32,031 | ₩33,198 | +0.86% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,848 | ₩35,532 | ₩32,956 | ₩33,238 | -4.62% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,916 | ₩34,875 | ₩31,602 | ₩34,714 | +5.46% | 21.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,478 | ₩35,518 | ₩32,742 | ₩32,983 | -7.03% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,043 | ₩36,820 | ₩34,043 | ₩35,384 | +3.94% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,437 | ₩40,240 | ₩32,809 | ₩34,150 | -8.78% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,738 | ₩40,911 | ₩37,517 | ₩37,973 | -1.97% | 53.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,571 | ₩39,435 | ₩36,846 | ₩39,046 | +3.93% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,149 | ₩38,295 | ₩35,237 | ₩37,638 | +4.12% | 19.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,240 | ₩40,924 | ₩33,855 | ₩36,256 | -9.90% | 29.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,453 | ₩44,385 | ₩40,240 | ₩40,629 | -4.30% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,836 | ₩43,513 | ₩40,817 | ₩41,809 | -0.06% | 32.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,911 | ₩44,680 | ₩40,911 | ₩42,010 | +2.69% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,475 | ₩42,829 | ₩39,368 | ₩41,004 | +3.87% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,587 | ₩43,633 | ₩38,832 | ₩39,328 | -7.65% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,516 | ₩44,800 | ₩36,216 | ₩42,373 | +7.23% | 45.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,240 | ₩45,793 | ₩36,645 | ₩40,240 | 0.00% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,244 | ₩43,687 | ₩40,347 | ₩40,736 | -5.80% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,935 | ₩46,262 | ₩43,365 | ₩43,633 | -2.90% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,705 | ₩48,570 | ₩44,331 | ₩45,578 | -2.41% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,036 | ₩49,562 | ₩43,620 | ₩47,215 | +7.22% | 30.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,751 | ₩48,207 | ₩43,271 | ₩44,130 | -7.58% | 26.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,580 | ₩52,594 | ₩46,947 | ₩47,617 | -9.44% | 29.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,781 | ₩56,846 | ₩52,620 | ₩54,941 | +4.09% | 18.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,057 | ₩56,671 | ₩48,959 | ₩53,304 | +2.40% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,629 | ₩56,215 | ₩48,959 | ₩53,090 | +6.97% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,745 | ₩49,951 | ₩46,289 | ₩49,723 | +6.37% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,450 | ₩48,127 | ₩44,948 | ₩46,195 | -0.55% | 15만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,210 | ₩47,698 | ₩43,929 | ₩46,450 | +5.07% | 17.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,170 | ₩46,182 | ₩41,997 | ₩44,157 | -0.03% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,911 | ₩46,276 | ₩39,100 | ₩43,808 | +7.08% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,175 | ₩48,087 | ₩40,750 | ₩40,763 | -13.59% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,906 | ₩47,979 | ₩45,619 | ₩46,786 | -0.26% | 13.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,941 | ₩48,087 | ₩44,653 | ₩46,464 | +1.14% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,550 | ₩49,213 | ₩45,726 | ₩45,793 | -3.70% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,279 | ₩49,616 | ₩42,279 | ₩47,537 | +12.44% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,259 | ₩44,237 | ₩40,642 | ₩41,917 | +1.59% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,581 | ₩42,024 | ₩40,790 | ₩41,112 | -1.13% | 1.9만 |
|---|