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 | ₩25,347 | ₩25,816 | ₩23,134 | ₩24,703 | -2.54% | 19.4만 |
| 2026.09.28–2026.10.02 | ₩25,481 | ₩29,933 | ₩24,810 | ₩25,347 | -0.53% | 43만 |
| 2026.09.21–2026.09.25 | ₩27,224 | ₩28,029 | ₩25,119 | ₩25,642 | -5.81% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩30,269 | ₩30,953 | ₩25,910 | ₩27,224 | -10.06% | 26.8만 |
| 2026.09.08–2026.09.11 | ₩31,999 | ₩31,999 | ₩29,947 | ₩30,483 | -4.74% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩31,824 | ₩33,943 | ₩31,274 | ₩32,052 | +0.72% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩30,363 | ₩32,428 | ₩30,228 | ₩32,146 | +5.87% | 9.9만 |
| 2026.08.17–2026.08.21 | ₩30,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,508 |
| ₩30,067 |
| ₩30,537 |
| -0.39% |
| 24.3만 |
| 2026.08.10–2026.08.14 | ₩31,006 | ₩32,294 | ₩30,523 | ₩30,792 | -0.69% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,638 | ₩31,637 | ₩29,638 | ₩31,274 | +5.52% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,443 | ₩33,460 | ₩29,316 | ₩29,491 | -3.13% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,468 | ₩32,656 | ₩28,968 | ₩30,175 | -7.06% | 28만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,286 | ₩35,405 | ₩32,522 | ₩32,723 | -1.69% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,198 | ₩34,734 | ₩33,085 | ₩33,662 | -1.57% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,460 | ₩35,365 | ₩31,905 | ₩34,319 | +2.57% | 17.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,911 | ₩33,970 | ₩32,025 | ₩33,192 | +0.86% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,842 | ₩35,526 | ₩32,951 | ₩33,232 | -4.62% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,911 | ₩34,869 | ₩31,596 | ₩34,708 | +5.46% | 21.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,472 | ₩35,512 | ₩32,736 | ₩32,978 | -7.03% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,037 | ₩36,813 | ₩34,037 | ₩35,378 | +3.94% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,430 | ₩40,233 | ₩32,803 | ₩34,144 | -8.78% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,731 | ₩40,904 | ₩37,511 | ₩37,967 | -1.97% | 53.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,564 | ₩39,428 | ₩36,840 | ₩39,039 | +3.93% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,143 | ₩38,288 | ₩35,231 | ₩37,631 | +4.12% | 19.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,233 | ₩40,917 | ₩33,849 | ₩36,250 | -9.90% | 29.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,446 | ₩44,377 | ₩40,233 | ₩40,622 | -4.30% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,829 | ₩43,505 | ₩40,810 | ₩41,802 | -0.06% | 32.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,904 | ₩44,672 | ₩40,904 | ₩42,003 | +2.69% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,469 | ₩42,821 | ₩39,361 | ₩40,997 | +3.87% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,580 | ₩43,626 | ₩38,825 | ₩39,321 | -7.65% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,509 | ₩44,793 | ₩36,210 | ₩42,365 | +7.23% | 45.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,233 | ₩45,785 | ₩36,639 | ₩40,233 | 0.00% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,237 | ₩43,680 | ₩40,340 | ₩40,729 | -5.80% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,927 | ₩46,255 | ₩43,358 | ₩43,626 | -2.90% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,697 | ₩48,561 | ₩44,323 | ₩45,571 | -2.41% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,028 | ₩49,554 | ₩43,613 | ₩47,207 | +7.22% | 30.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,743 | ₩48,199 | ₩43,264 | ₩44,122 | -7.58% | 26.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,571 | ₩52,585 | ₩46,939 | ₩47,609 | -9.44% | 29.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,772 | ₩56,836 | ₩52,611 | ₩54,931 | +4.09% | 18.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,048 | ₩56,661 | ₩48,950 | ₩53,295 | +2.40% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,621 | ₩56,206 | ₩48,950 | ₩53,081 | +6.97% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,737 | ₩49,943 | ₩46,281 | ₩49,715 | +6.37% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,442 | ₩48,119 | ₩44,940 | ₩46,187 | -0.55% | 15만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,203 | ₩47,690 | ₩43,921 | ₩46,442 | +5.07% | 17.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,162 | ₩46,174 | ₩41,990 | ₩44,149 | -0.03% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,904 | ₩46,268 | ₩39,093 | ₩43,800 | +7.08% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,166 | ₩48,078 | ₩40,743 | ₩40,756 | -13.59% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,898 | ₩47,971 | ₩45,611 | ₩46,778 | -0.26% | 13.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,933 | ₩48,078 | ₩44,645 | ₩46,456 | +1.14% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,542 | ₩49,205 | ₩45,718 | ₩45,785 | -3.70% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,271 | ₩49,607 | ₩42,271 | ₩47,529 | +12.44% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,252 | ₩44,229 | ₩40,635 | ₩41,909 | +1.59% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,574 | ₩42,017 | ₩40,783 | ₩41,105 | -1.13% | 1.9만 |
|---|