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 | ₩25,349 | ₩25,819 | ₩23,136 | ₩24,705 | -2.54% | 19.4만 |
| 2026.09.28–2026.10.02 | ₩25,483 | ₩29,936 | ₩24,813 | ₩25,349 | -0.53% | 43만 |
| 2026.09.21–2026.09.25 | ₩27,227 | ₩28,032 | ₩25,121 | ₩25,644 | -5.81% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩30,272 | ₩30,956 | ₩25,913 | ₩27,227 | -10.06% | 26.8만 |
| 2026.09.08–2026.09.11 | ₩32,002 | ₩32,002 | ₩29,950 | ₩30,486 | -4.74% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩31,827 | ₩33,947 | ₩31,277 | ₩32,055 | +0.72% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩30,365 | ₩32,431 | ₩30,231 | ₩32,149 | +5.87% | 9.9만 |
| 2026.08.17–2026.08.21 | ₩30,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,511 |
| ₩30,070 |
| ₩30,540 |
| -0.39% |
| 24.3만 |
| 2026.08.10–2026.08.14 | ₩31,009 | ₩32,297 | ₩30,526 | ₩30,795 | -0.69% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,641 | ₩31,640 | ₩29,641 | ₩31,277 | +5.52% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,446 | ₩33,464 | ₩29,319 | ₩29,494 | -3.13% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,471 | ₩32,659 | ₩28,971 | ₩30,178 | -7.06% | 28만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,289 | ₩35,408 | ₩32,525 | ₩32,726 | -1.69% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,201 | ₩34,738 | ₩33,088 | ₩33,665 | -1.57% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,464 | ₩35,368 | ₩31,908 | ₩34,322 | +2.57% | 17.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,914 | ₩33,973 | ₩32,029 | ₩33,195 | +0.86% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,845 | ₩35,529 | ₩32,954 | ₩33,236 | -4.62% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,914 | ₩34,872 | ₩31,599 | ₩34,711 | +5.46% | 21.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,476 | ₩35,516 | ₩32,739 | ₩32,981 | -7.03% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,040 | ₩36,817 | ₩34,040 | ₩35,382 | +3.94% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,434 | ₩40,237 | ₩32,806 | ₩34,148 | -8.78% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,735 | ₩40,908 | ₩37,514 | ₩37,970 | -1.97% | 53.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,568 | ₩39,432 | ₩36,844 | ₩39,043 | +3.93% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,146 | ₩38,292 | ₩35,234 | ₩37,635 | +4.12% | 19.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,237 | ₩40,921 | ₩33,853 | ₩36,253 | -9.90% | 29.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,450 | ₩44,381 | ₩40,237 | ₩40,626 | -4.30% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,833 | ₩43,509 | ₩40,814 | ₩41,806 | -0.06% | 32.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,908 | ₩44,676 | ₩40,908 | ₩42,007 | +2.69% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,472 | ₩42,825 | ₩39,365 | ₩41,001 | +3.87% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,584 | ₩43,630 | ₩38,829 | ₩39,325 | -7.65% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,513 | ₩44,797 | ₩36,213 | ₩42,369 | +7.23% | 45.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,237 | ₩45,790 | ₩36,642 | ₩40,237 | 0.00% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,241 | ₩43,684 | ₩40,344 | ₩40,733 | -5.80% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,931 | ₩46,259 | ₩43,362 | ₩43,630 | -2.90% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,702 | ₩48,566 | ₩44,328 | ₩45,575 | -2.41% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,033 | ₩49,558 | ₩43,617 | ₩47,211 | +7.22% | 30.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,748 | ₩48,204 | ₩43,268 | ₩44,126 | -7.58% | 26.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,576 | ₩52,590 | ₩46,943 | ₩47,614 | -9.44% | 29.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,777 | ₩56,841 | ₩52,616 | ₩54,937 | +4.09% | 18.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,053 | ₩56,667 | ₩48,955 | ₩53,300 | +2.40% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,626 | ₩56,211 | ₩48,955 | ₩53,086 | +6.97% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,742 | ₩49,947 | ₩46,286 | ₩49,719 | +6.37% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,447 | ₩48,123 | ₩44,945 | ₩46,192 | -0.55% | 15만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,207 | ₩47,694 | ₩43,925 | ₩46,447 | +5.07% | 17.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,167 | ₩46,179 | ₩41,994 | ₩44,153 | -0.03% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,908 | ₩46,272 | ₩39,097 | ₩43,805 | +7.08% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,171 | ₩48,083 | ₩40,747 | ₩40,760 | -13.59% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,903 | ₩47,976 | ₩45,615 | ₩46,782 | -0.26% | 13.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,937 | ₩48,083 | ₩44,650 | ₩46,460 | +1.14% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,547 | ₩49,210 | ₩45,723 | ₩45,790 | -3.70% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,276 | ₩49,612 | ₩42,276 | ₩47,533 | +12.44% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,256 | ₩44,234 | ₩40,639 | ₩41,913 | +1.59% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,578 | ₩42,021 | ₩40,787 | ₩41,109 | -1.13% | 1.9만 |
|---|