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 | ₩25,345 | ₩25,814 | ₩23,132 | ₩24,701 | -2.54% | 19.4만 |
| 2026.09.28–2026.10.02 | ₩25,479 | ₩29,931 | ₩24,808 | ₩25,345 | -0.53% | 43만 |
| 2026.09.21–2026.09.25 | ₩27,222 | ₩28,027 | ₩25,117 | ₩25,640 | -5.81% | 17.4만 |
| 2026.09.14–2026.09.18 | ₩30,266 | ₩30,950 | ₩25,908 | ₩27,222 | -10.06% | 26.8만 |
| 2026.09.08–2026.09.11 | ₩31,996 | ₩31,996 | ₩29,944 | ₩30,481 | -4.74% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩31,822 | ₩33,940 | ₩31,272 | ₩32,050 | +0.72% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩30,360 | ₩32,425 | ₩30,226 | ₩32,144 | +5.87% | 9.9만 |
| 2026.08.17–2026.08.21 | ₩30,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,506 |
| ₩30,065 |
| ₩30,534 |
| -0.39% |
| 24.3만 |
| 2026.08.10–2026.08.14 | ₩31,004 | ₩32,291 | ₩30,521 | ₩30,789 | -0.69% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,636 | ₩31,634 | ₩29,636 | ₩31,272 | +5.52% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,440 | ₩33,458 | ₩29,314 | ₩29,488 | -3.13% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,465 | ₩32,653 | ₩28,965 | ₩30,172 | -7.06% | 28만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,283 | ₩35,402 | ₩32,519 | ₩32,720 | -1.69% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,195 | ₩34,732 | ₩33,082 | ₩33,659 | -1.57% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,458 | ₩35,362 | ₩31,902 | ₩34,316 | +2.57% | 17.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,908 | ₩33,967 | ₩32,023 | ₩33,190 | +0.86% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,839 | ₩35,523 | ₩32,948 | ₩33,230 | -4.62% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,908 | ₩34,866 | ₩31,594 | ₩34,705 | +5.46% | 21.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,469 | ₩35,509 | ₩32,734 | ₩32,975 | -7.03% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,034 | ₩36,810 | ₩34,034 | ₩35,375 | +3.94% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,427 | ₩40,230 | ₩32,801 | ₩34,142 | -8.78% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,728 | ₩40,900 | ₩37,507 | ₩37,963 | -1.97% | 53.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,561 | ₩39,425 | ₩36,837 | ₩39,036 | +3.93% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,140 | ₩38,285 | ₩35,228 | ₩37,628 | +4.12% | 19.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,230 | ₩40,914 | ₩33,847 | ₩36,247 | -9.90% | 29.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,442 | ₩44,373 | ₩40,230 | ₩40,619 | -4.30% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,825 | ₩43,502 | ₩40,806 | ₩41,799 | -0.06% | 32.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,900 | ₩44,668 | ₩40,900 | ₩42,000 | +2.69% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,465 | ₩42,818 | ₩39,358 | ₩40,994 | +3.87% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,576 | ₩43,622 | ₩38,822 | ₩39,318 | -7.65% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,506 | ₩44,789 | ₩36,207 | ₩42,362 | +7.23% | 45.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,230 | ₩45,781 | ₩36,636 | ₩40,230 | 0.00% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,234 | ₩43,676 | ₩40,337 | ₩40,726 | -5.80% | 15.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,923 | ₩46,251 | ₩43,354 | ₩43,622 | -2.90% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,693 | ₩48,557 | ₩44,320 | ₩45,567 | -2.41% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,025 | ₩49,550 | ₩43,609 | ₩47,203 | +7.22% | 30.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,739 | ₩48,195 | ₩43,260 | ₩44,119 | -7.58% | 26.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,567 | ₩52,580 | ₩46,935 | ₩47,605 | -9.44% | 29.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,768 | ₩56,831 | ₩52,607 | ₩54,927 | +4.09% | 18.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,044 | ₩56,657 | ₩48,946 | ₩53,291 | +2.40% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,617 | ₩56,201 | ₩48,946 | ₩53,076 | +6.97% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,733 | ₩49,938 | ₩46,278 | ₩49,710 | +6.37% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,438 | ₩48,115 | ₩44,937 | ₩46,184 | -0.55% | 15만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,199 | ₩47,686 | ₩43,917 | ₩46,438 | +5.07% | 17.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,159 | ₩46,170 | ₩41,986 | ₩44,145 | -0.03% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,900 | ₩46,264 | ₩39,090 | ₩43,797 | +7.08% | 18.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,163 | ₩48,074 | ₩40,739 | ₩40,753 | -13.59% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,894 | ₩47,967 | ₩45,607 | ₩46,774 | -0.26% | 13.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,929 | ₩48,074 | ₩44,642 | ₩46,452 | +1.14% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,538 | ₩49,201 | ₩45,714 | ₩45,781 | -3.70% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,268 | ₩49,603 | ₩42,268 | ₩47,525 | +12.44% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,249 | ₩44,226 | ₩40,632 | ₩41,906 | +1.59% | 14.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,571 | ₩42,013 | ₩40,780 | ₩41,101 | -1.13% | 1.9만 |
|---|