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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,837 | ₩24,985 | ₩24,596 | ₩24,703 | -0.54% | 1.4만 |
| 2026.10.08 | ₩24,716 | ₩25,441 | ₩23,134 | ₩24,623 | -0.38% | 8만 |
| 2026.10.07 | ₩24,971 | ₩25,467 | ₩24,301 | ₩24,703 | -1.07% | 5.1만 |
| 2026.10.06 | ₩25,199 | ₩25,615 | ₩24,824 | ₩24,985 | -0.85% | 2.4만 |
| 2026.10.05 | ₩25,347 | ₩25,816 | ₩25,146 | ₩25,441 | +0.37% | 2.6만 |
| 2026.10.02 | ₩25,360 | ₩26,286 | ₩25,012 | ₩25,347 | -0.05% | 3.9만 |
| 2026.10.01 | ₩26,259 | ₩26,728 | ₩25,481 | ₩25,615 | -2.45% | 2.6만 |
| 2026.09.30 | ₩27,130 | ₩27,855 | ₩25,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,272 |
| -3.16% |
| 7.6만 |
| 2026.09.29 | ₩28,498 | ₩28,780 | ₩26,554 | ₩26,996 | -5.27% | 8.5만 |
|---|
| 2026.09.28 | ₩25,481 | ₩29,933 | ₩24,810 | ₩26,768 | +5.05% | 20.3만 |
|---|
| 2026.09.25 | ₩26,071 | ₩26,607 | ₩25,119 | ₩25,642 | -1.65% | 3.7만 |
|---|
| 2026.09.24 | ₩27,050 | ₩27,238 | ₩25,830 | ₩26,004 | -3.87% | 4.5만 |
|---|
| 2026.09.23 | ₩27,600 | ₩27,721 | ₩26,768 | ₩27,050 | -1.99% | 1.9만 |
|---|
| 2026.09.22 | ₩27,345 | ₩28,029 | ₩27,345 | ₩27,801 | +1.67% | 3.3만 |
|---|
| 2026.09.21 | ₩27,224 | ₩28,029 | ₩26,970 | ₩27,358 | +0.49% | 4만 |
|---|
| 2026.09.18 | ₩27,184 | ₩27,613 | ₩26,420 | ₩27,224 | +0.15% | 4.1만 |
|---|
| 2026.09.17 | ₩26,755 | ₩27,345 | ₩25,910 | ₩26,701 | -0.20% | 11만 |
|---|
| 2026.09.16 | ₩27,747 | ₩28,337 | ₩26,487 | ₩26,634 | -4.01% | 3.7만 |
|---|
| 2026.09.15 | ₩28,297 | ₩28,445 | ₩27,546 | ₩27,546 | -2.65% | 2.6만 |
|---|
| 2026.09.14 | ₩30,269 | ₩30,953 | ₩27,667 | ₩28,391 | -6.20% | 5.4만 |
|---|
| 2026.09.11 | ₩29,987 | ₩30,698 | ₩29,947 | ₩30,483 | +1.65% | 2.7만 |
|---|
| 2026.09.10 | ₩30,872 | ₩31,462 | ₩30,027 | ₩30,148 | -2.35% | 1.8만 |
|---|
| 2026.09.09 | ₩31,328 | ₩31,811 | ₩31,181 | ₩31,181 | -0.47% | 2.2만 |
|---|
| 2026.09.08 | ₩31,999 | ₩31,999 | ₩31,140 | ₩31,502 | -1.55% | 3.1만 |
|---|
| 2026.09.04 | ₩31,516 | ₩32,267 | ₩31,274 | ₩32,052 | +1.70% | 1.5만 |
|---|
| 2026.09.03 | ₩33,179 | ₩33,796 | ₩31,274 | ₩31,516 | -5.01% | 2.4만 |
|---|
| 2026.09.02 | ₩33,004 | ₩33,836 | ₩32,508 | ₩33,018 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩32,669 | ₩33,943 | ₩32,267 | ₩33,112 | +1.35% | 3.4만 |
|---|
| 2026.08.31 | ₩31,824 | ₩33,045 | ₩31,824 | ₩32,803 | +3.08% | 2.3만 |
|---|
| 2026.08.28 | ₩31,650 | ₩32,428 | ₩31,650 | ₩32,146 | +1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩30,564 | ₩31,972 | ₩30,564 | ₩31,637 | +3.51% | 2.7만 |
|---|
| 2026.08.26 | ₩31,248 | ₩31,878 | ₩30,966 | ₩30,979 | -0.86% | 1.4만 |
|---|
| 2026.08.25 | ₩31,301 | ₩31,851 | ₩30,228 | ₩31,342 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩30,363 | ₩31,516 | ₩30,363 | ₩31,194 | +2.74% | 2.3만 |
|---|
| 2026.08.21 | ₩31,060 | ₩31,502 | ₩30,067 | ₩30,537 | -1.68% | 14.2만 |
|---|
| 2026.08.20 | ₩31,717 | ₩32,508 | ₩30,979 | ₩31,046 | -2.11% | 2.4만 |
|---|
| 2026.08.19 | ₩31,328 | ₩32,213 | ₩30,953 | ₩32,093 | +2.44% | 2.3만 |
|---|
| 2026.08.18 | ₩31,020 | ₩31,382 | ₩30,658 | ₩31,100 | +0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩30,658 | ₩31,328 | ₩30,363 | ₩31,020 | +1.18% | 2.9만 |
|---|
| 2026.08.14 | ₩31,100 | ₩31,637 | ₩30,537 | ₩30,792 | -0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩30,886 | ₩31,409 | ₩30,537 | ₩31,221 | +1.09% | 3.6만 |
|---|
| 2026.08.12 | ₩31,811 | ₩32,294 | ₩31,100 | ₩31,248 | -1.77% | 2.4만 |
|---|
| 2026.08.11 | ₩31,194 | ₩32,119 | ₩30,832 | ₩31,610 | +1.33% | 2.7만 |
|---|
| 2026.08.10 | ₩31,006 | ₩31,569 | ₩30,523 | ₩31,234 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩31,181 | ₩31,583 | ₩30,845 | ₩31,274 | +0.30% | 2.3만 |
|---|
| 2026.08.06 | ₩31,221 | ₩31,637 | ₩30,403 | ₩30,872 | -1.12% | 1.1만 |
|---|
| 2026.08.05 | ₩30,269 | ₩31,395 | ₩30,269 | ₩30,872 | +1.99% | 2.4만 |
|---|
| 2026.08.04 | ₩29,813 | ₩30,845 | ₩29,813 | ₩30,269 | +1.53% | 4.2만 |
|---|
| 2026.08.03 | ₩29,638 | ₩30,456 | ₩29,638 | ₩29,947 | +1.04% | 3.4만 |
|---|
| 2026.07.31 | ₩30,135 | ₩30,215 | ₩29,316 | ₩29,491 | -2.14% | 3만 |
|---|
| 2026.07.30 | ₩30,094 | ₩31,167 | ₩30,094 | ₩30,818 | +2.41% | 5만 |
|---|
| 2026.07.29 | ₩30,523 | ₩30,832 | ₩30,000 | ₩30,215 | -1.01% | 3.1만 |
|---|
| 2026.07.28 | ₩30,000 | ₩33,460 | ₩30,000 | ₩30,711 | +2.37% | 5.6만 |
|---|
| 2026.07.27 | ₩30,443 | ₩30,604 | ₩29,464 | ₩30,349 | -0.31% | 3.1만 |
|---|
| 2026.07.24 | ₩30,564 | ₩31,127 | ₩29,357 | ₩30,175 | -1.27% | 10.9만 |
|---|
| 2026.07.23 | ₩28,968 | ₩30,644 | ₩28,968 | ₩30,537 | +5.42% | 5.1만 |
|---|
| 2026.07.22 | ₩29,907 | ₩30,108 | ₩29,209 | ₩29,410 | -1.66% | 3.7만 |
|---|
| 2026.07.21 | ₩31,985 | ₩32,361 | ₩29,638 | ₩29,799 | -6.83% | 6.1만 |
|---|
| 2026.07.20 | ₩32,468 | ₩32,656 | ₩31,905 | ₩32,119 | -1.07% | 2.3만 |
|---|
| 2026.07.17 | ₩32,522 | ₩33,702 | ₩32,522 | ₩32,723 | +0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩33,152 | ₩34,332 | ₩32,656 | ₩32,978 | -0.53% | 3.7만 |
|---|
| 2026.07.15 | ₩33,943 | ₩34,520 | ₩33,501 | ₩33,621 | -0.95% | 3만 |
|---|
| 2026.07.14 | ₩34,305 | ₩35,405 | ₩34,104 | ₩34,144 | -0.47% | 2.5만 |
|---|
| 2026.07.13 | ₩33,286 | ₩34,869 | ₩33,286 | ₩33,742 | +1.37% | 6만 |
|---|
| 2026.07.10 | ₩33,943 | ₩34,734 | ₩33,179 | ₩33,662 | -0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩33,702 | ₩34,466 | ₩33,420 | ₩33,970 | +0.80% | 4.6만 |
|---|
| 2026.07.08 | ₩33,782 | ₩34,359 | ₩33,085 | ₩33,635 | -0.44% | 3.2만 |
|---|
| 2026.07.07 | ₩34,332 | ₩34,533 | ₩33,165 | ₩33,474 | -2.50% | 3.6만 |
|---|
| 2026.07.06 | ₩34,198 | ₩34,721 | ₩34,037 | ₩34,574 | +1.10% | 1.7만 |
|---|
| 2026.07.02 | ₩34,855 | ₩35,365 | ₩33,930 | ₩34,319 | -1.54% | 3.7만 |
|---|
| 2026.07.01 | ₩33,823 | ₩35,043 | ₩33,823 | ₩34,533 | +2.10% | 4.9만 |
|---|
| 2026.06.30 | ₩32,481 | ₩34,279 | ₩32,066 | ₩33,930 | +4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩33,460 | ₩33,460 | ₩31,905 | ₩32,025 | -4.29% | 2.7만 |
|---|
| 2026.06.26 | ₩32,522 | ₩33,662 | ₩32,522 | ₩33,192 | +2.06% | 4.4만 |
|---|
| 2026.06.25 | ₩33,286 | ₩33,541 | ₩32,106 | ₩32,656 | -1.89% | 3.9만 |
|---|
| 2026.06.24 | ₩32,388 | ₩33,648 | ₩32,025 | ₩32,602 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩32,401 | ₩33,635 | ₩32,401 | ₩32,535 | +0.41% | 2.6만 |
|---|
| 2026.06.22 | ₩32,911 | ₩33,970 | ₩32,696 | ₩32,911 | 0.00% | 13만 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,943 | ₩33,085 | ₩33,232 | -0.08% | 4만 |
|---|
| 2026.06.17 | ₩34,453 | ₩34,641 | ₩32,951 | ₩33,152 | -3.78% | 4.8만 |
|---|
| 2026.06.16 | ₩33,554 | ₩34,292 | ₩33,058 | ₩34,024 | +1.40% | 4.1만 |
|---|
| 2026.06.15 | ₩34,842 | ₩35,526 | ₩33,353 | ₩33,702 | -3.27% | 6.9만 |
|---|
| 2026.06.12 | ₩32,830 | ₩34,869 | ₩32,830 | ₩34,708 | +5.72% | 2.8만 |
|---|
| 2026.06.11 | ₩33,380 | ₩33,460 | ₩32,589 | ₩33,112 | -0.80% | 2.9만 |
|---|
| 2026.06.10 | ₩31,744 | ₩33,501 | ₩31,744 | ₩32,776 | +3.25% | 7.6만 |
|---|
| 2026.06.09 | ₩32,361 | ₩32,817 | ₩31,596 | ₩32,039 | -0.99% | 5.7만 |
|---|
| 2026.06.08 | ₩32,911 | ₩33,514 | ₩32,186 | ₩32,253 | -2.00% | 2.9만 |
|---|
| 2026.06.05 | ₩34,654 | ₩34,734 | ₩32,736 | ₩32,978 | -4.84% | 4만 |
|---|
| 2026.06.04 | ₩33,916 | ₩34,895 | ₩33,916 | ₩34,654 | +2.17% | 2.3만 |
|---|
| 2026.06.03 | ₩34,118 | ₩34,681 | ₩33,581 | ₩34,225 | +0.31% | 5.8만 |
|---|
| 2026.06.02 | ₩34,520 | ₩35,405 | ₩33,930 | ₩34,694 | +0.51% | 4.9만 |
|---|
| 2026.06.01 | ₩35,472 | ₩35,512 | ₩34,305 | ₩34,641 | -2.34% | 3.9만 |
|---|
| 2026.05.29 | ₩35,539 | ₩35,874 | ₩35,137 | ₩35,378 | -0.45% | 2.8만 |
|---|
| 2026.05.28 | ₩35,244 | ₩35,673 | ₩34,882 | ₩35,512 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩36,237 | ₩36,773 | ₩35,244 | ₩35,271 | -2.66% | 8.9만 |
|---|
| 2026.05.26 | ₩34,037 | ₩36,813 | ₩34,037 | ₩36,773 | +8.04% | 10만 |
|---|
| 2026.05.22 | ₩34,681 | ₩35,512 | ₩33,259 | ₩34,144 | -1.55% | 10.5만 |
|---|
| 2026.05.21 | ₩34,533 | ₩35,620 | ₩32,803 | ₩34,989 | +1.32% | 9.9만 |
|---|
| 2026.05.20 | ₩37,135 | ₩40,099 | ₩34,962 | ₩34,976 | -5.81% | 11.3만 |
|---|
| 2026.05.19 | ₩37,806 | ₩40,233 | ₩36,894 | ₩37,041 | -2.02% | 8.1만 |
|---|
| 2026.05.18 | ₩37,430 | ₩38,892 | ₩37,430 | ₩38,208 | +2.08% | 6.5만 |
|---|
| 2026.05.15 | ₩37,899 | ₩38,396 | ₩37,511 | ₩37,967 | +0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩40,904 | ₩40,904 | ₩38,195 | ₩38,342 | -6.26% | 4만 |
|---|
| 2026.05.13 | ₩39,603 | ₩40,850 | ₩38,060 | ₩40,407 | +2.03% | 2.5만 |
|---|
| 2026.05.12 | ₩38,758 | ₩40,555 | ₩38,382 | ₩39,120 | +0.93% | 22.3만 |
|---|
| 2026.05.11 | ₩38,731 | ₩40,273 | ₩38,409 | ₩39,093 | +0.93% | 22만 |
|---|
| 2026.05.08 | ₩38,557 | ₩39,428 | ₩37,967 | ₩39,039 | +1.25% | 1.3만 |
|---|
| 2026.05.07 | ₩37,873 | ₩39,093 | ₩37,269 | ₩38,490 | +1.63% | 2.8만 |
|---|
| 2026.05.06 | ₩37,658 | ₩39,348 | ₩37,095 | ₩38,315 | +1.75% | 3.6만 |
|---|
| 2026.05.05 | ₩37,229 | ₩38,168 | ₩36,840 | ₩37,631 | +1.08% | 1.6만 |
|---|
| 2026.05.04 | ₩37,564 | ₩38,677 | ₩37,014 | ₩37,014 | -1.46% | 3.5만 |
|---|
| 2026.05.01 | ₩36,800 | ₩37,980 | ₩36,666 | ₩37,631 | +2.26% | 3.7만 |
|---|
| 2026.04.30 | ₩35,486 | ₩37,363 | ₩35,486 | ₩37,269 | +5.03% | 2.2만 |
|---|
| 2026.04.29 | ₩37,658 | ₩37,658 | ₩35,338 | ₩35,781 | -4.99% | 3.5만 |
|---|
| 2026.04.28 | ₩35,445 | ₩38,288 | ₩35,445 | ₩37,457 | +5.68% | 4.7만 |
|---|
| 2026.04.27 | ₩36,143 | ₩37,148 | ₩35,231 | ₩35,874 | -0.74% | 5.5만 |
|---|
| 2026.04.24 | ₩37,913 | ₩37,913 | ₩35,244 | ₩36,250 | -4.39% | 5.7만 |
|---|
| 2026.04.23 | ₩38,557 | ₩38,583 | ₩33,849 | ₩36,961 | -4.14% | 9.6만 |
|---|
| 2026.04.22 | ₩37,671 | ₩39,267 | ₩37,671 | ₩38,409 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩38,154 | ₩39,227 | ₩36,867 | ₩37,671 | -1.27% | 3.3만 |
|---|
| 2026.04.20 | ₩40,233 | ₩40,917 | ₩36,223 | ₩38,154 | -5.17% | 7.3만 |
|---|
| 2026.04.17 | ₩41,574 | ₩42,915 | ₩40,233 | ₩40,622 | -2.29% | 6.1만 |
|---|
| 2026.04.16 | ₩41,990 | ₩43,385 | ₩41,011 | ₩41,319 | -1.60% | 4.4만 |
|---|
| 2026.04.15 | ₩43,250 | ₩43,586 | ₩41,199 | ₩42,339 | -2.11% | 5.7만 |
|---|
| 2026.04.14 | ₩43,425 | ₩44,377 | ₩42,392 | ₩43,774 | +0.80% | 2.9만 |
|---|
| 2026.04.13 | ₩42,446 | ₩44,149 | ₩41,212 | ₩43,425 | +2.31% | 2.6만 |
|---|
| 2026.04.10 | ₩41,789 | ₩43,505 | ₩41,185 | ₩41,802 | +0.03% | 7.2만 |
|---|
| 2026.04.09 | ₩42,674 | ₩42,888 | ₩40,810 | ₩41,319 | -3.17% | 10.6만 |
|---|
| 2026.04.08 | ₩42,955 | ₩43,344 | ₩42,191 | ₩42,701 | -0.59% | 6.6만 |
|---|
| 2026.04.07 | ₩41,520 | ₩42,875 | ₩41,319 | ₩42,486 | +2.33% | 5.8만 |
|---|
| 2026.04.06 | ₩41,829 | ₩43,022 | ₩41,561 | ₩42,097 | +0.64% | 2.5만 |
|---|
| 2026.04.02 | ₩42,687 | ₩44,659 | ₩41,976 | ₩42,003 | -1.60% | 2.6만 |
|---|
| 2026.04.01 | ₩42,795 | ₩43,854 | ₩41,789 | ₩43,666 | +2.04% | 4.9만 |
|---|
| 2026.03.31 | ₩43,626 | ₩44,672 | ₩42,231 | ₩42,245 | -3.17% | 1만 |
|---|
| 2026.03.30 | ₩40,904 | ₩43,425 | ₩40,904 | ₩43,197 | +5.61% | 3.9만 |
|---|
| 2026.03.27 | ₩40,917 | ₩42,111 | ₩40,917 | ₩40,997 | +0.20% | 4.6만 |
|---|
| 2026.03.26 | ₩40,716 | ₩42,084 | ₩40,716 | ₩41,279 | +1.38% | 2만 |
|---|
| 2026.03.25 | ₩42,124 | ₩42,821 | ₩41,856 | ₩41,963 | -0.38% | 6.3천 |
|---|
| 2026.03.24 | ₩40,796 | ₩42,298 | ₩40,743 | ₩41,936 | +2.79% | 5.4만 |
|---|
| 2026.03.23 | ₩39,469 | ₩41,802 | ₩39,361 | ₩40,716 | +3.16% | 6.5만 |
|---|
| 2026.03.20 | ₩40,810 | ₩40,810 | ₩38,825 | ₩39,321 | -3.65% | 4.2만 |
|---|
| 2026.03.19 | ₩41,105 | ₩41,105 | ₩39,589 | ₩40,555 | -1.34% | 3.6만 |
|---|
| 2026.03.18 | ₩42,111 | ₩43,103 | ₩40,971 | ₩41,561 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩42,499 | ₩43,626 | ₩40,904 | ₩42,513 | +0.03% | 3.8만 |
|---|
| 2026.03.16 | ₩42,580 | ₩43,626 | ₩41,091 | ₩42,996 | +0.98% | 3.5만 |
|---|
| 2026.03.13 | ₩42,151 | ₩43,854 | ₩39,254 | ₩42,365 | +0.51% | 9.8만 |
|---|
| 2026.03.12 | ₩41,292 | ₩43,613 | ₩40,220 | ₩42,902 | +3.90% | 5.8만 |
|---|
| 2026.03.11 | ₩42,540 | ₩44,162 | ₩41,668 | ₩42,070 | -1.10% | 5.1만 |
|---|
| 2026.03.10 | ₩41,748 | ₩44,793 | ₩41,748 | ₩43,452 | +4.08% | 12.9만 |
|---|
| 2026.03.09 | ₩39,509 | ₩43,009 | ₩36,210 | ₩41,574 | +5.23% | 11.4만 |
|---|
| 2026.03.06 | ₩40,729 | ₩41,561 | ₩39,616 | ₩40,233 | -1.22% | 8.3만 |
|---|
| 2026.03.05 | ₩42,902 | ₩45,785 | ₩40,085 | ₩40,783 | -4.94% | 7만 |
|---|
| 2026.03.04 | ₩42,191 | ₩42,580 | ₩41,588 | ₩42,406 | +0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩40,166 | ₩41,856 | ₩36,639 | ₩41,199 | +2.57% | 6.9만 |
|---|
| 2026.03.02 | ₩40,233 | ₩42,258 | ₩40,233 | ₩41,735 | +3.73% | 8.7만 |
|---|
| 2026.02.27 | ₩41,078 | ₩41,574 | ₩40,340 | ₩40,729 | -0.85% | 2.4만 |
|---|
| 2026.02.26 | ₩42,245 | ₩42,526 | ₩41,212 | ₩41,641 | -1.43% | 2만 |
|---|
| 2026.02.25 | ₩42,365 | ₩43,425 | ₩42,258 | ₩42,754 | +0.92% | 1.9만 |
|---|
| 2026.02.24 | ₩42,245 | ₩43,170 | ₩41,909 | ₩42,727 | +1.14% | 3만 |
|---|
| 2026.02.23 | ₩43,237 | ₩43,680 | ₩40,568 | ₩42,204 | -2.39% | 6.3만 |
|---|
| 2026.02.20 | ₩44,323 | ₩45,262 | ₩43,559 | ₩43,626 | -1.57% | 6.1만 |
|---|
| 2026.02.19 | ₩43,720 | ₩44,793 | ₩43,358 | ₩44,310 | +1.35% | 3만 |
|---|
| 2026.02.18 | ₩44,444 | ₩45,544 | ₩44,270 | ₩44,605 | +0.36% | 1.6만 |
|---|
| 2026.02.17 | ₩44,927 | ₩46,255 | ₩44,270 | ₩44,283 | -1.43% | 3.3만 |
|---|
| 2026.02.13 | ₩44,967 | ₩46,348 | ₩44,820 | ₩45,571 | +1.34% | 2.3만 |
|---|
| 2026.02.12 | ₩46,067 | ₩47,314 | ₩44,323 | ₩45,638 | -0.93% | 3.2만 |
|---|
| 2026.02.11 | ₩47,596 | ₩48,266 | ₩46,013 | ₩46,255 | -2.82% | 4.3만 |
|---|
| 2026.02.10 | ₩47,998 | ₩48,561 | ₩46,818 | ₩47,555 | -0.92% | 4.4만 |
|---|
| 2026.02.09 | ₩46,697 | ₩48,414 | ₩46,697 | ₩47,998 | +2.79% | 2.6만 |
|---|
| 2026.02.06 | ₩45,825 | ₩47,609 | ₩45,423 | ₩47,207 | +3.01% | 8.3만 |
|---|
| 2026.02.05 | ₩47,609 | ₩47,850 | ₩45,772 | ₩46,201 | -2.96% | 5.3만 |
|---|
| 2026.02.04 | ₩47,207 | ₩49,165 | ₩46,523 | ₩48,454 | +2.64% | 3.8만 |
|---|
| 2026.02.03 | ₩46,053 | ₩49,554 | ₩45,933 | ₩47,824 | +3.84% | 5.6만 |
|---|
| 2026.02.02 | ₩44,028 | ₩46,536 | ₩43,613 | ₩45,839 | +4.11% | 7.2만 |
|---|
| 2026.01.30 | ₩44,323 | ₩45,316 | ₩43,264 | ₩44,122 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩45,477 | ₩46,804 | ₩44,592 | ₩45,101 | -0.83% | 3.4만 |
|---|
| 2026.01.28 | ₩45,651 | ₩46,912 | ₩44,256 | ₩45,477 | -0.38% | 3.7만 |
|---|
| 2026.01.27 | ₩45,557 | ₩46,925 | ₩44,766 | ₩45,785 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩47,743 | ₩48,199 | ₩45,128 | ₩45,732 | -4.21% | 8.4만 |
|---|
| 2026.01.23 | ₩48,749 | ₩49,782 | ₩47,086 | ₩47,609 | -2.34% | 3.3만 |
|---|
| 2026.01.22 | ₩50,063 | ₩50,305 | ₩48,521 | ₩48,977 | -2.17% | 2.4만 |
|---|
| 2026.01.21 | ₩48,347 | ₩50,063 | ₩46,939 | ₩49,192 | +1.75% | 9.2만 |
|---|
| 2026.01.20 | ₩52,571 | ₩52,585 | ₩46,939 | ₩47,864 | -8.95% | 14.4만 |
|---|
| 2026.01.16 | ₩54,234 | ₩56,273 | ₩53,979 | ₩54,931 | +1.29% | 2.5만 |
|---|
| 2026.01.15 | ₩55,414 | ₩56,326 | ₩54,315 | ₩54,502 | -1.65% | 4만 |
|---|
| 2026.01.14 | ₩55,025 | ₩56,836 | ₩54,234 | ₩55,079 | +0.10% | 5.1만 |
|---|
| 2026.01.13 | ₩53,765 | ₩56,313 | ₩53,765 | ₩54,489 | +1.35% | 3.8만 |
|---|
| 2026.01.12 | ₩52,772 | ₩54,475 | ₩52,611 | ₩53,765 | +1.88% | 3.5만 |
|---|
| 2026.01.09 | ₩55,253 | ₩56,299 | ₩52,947 | ₩53,295 | -3.54% | 7.5만 |
|---|
| 2026.01.08 | ₩52,960 | ₩56,661 | ₩52,960 | ₩55,186 | +4.20% | 6.9만 |
|---|
| 2026.01.07 | ₩53,899 | ₩55,025 | ₩52,249 | ₩53,282 | -1.14% | 10.7만 |
|---|
| 2026.01.06 | ₩49,205 | ₩54,945 | ₩48,950 | ₩54,636 | +11.04% | 7.7만 |
|---|
| 2026.01.05 | ₩52,048 | ₩53,121 | ₩49,245 | ₩49,715 | -4.48% | 11.1만 |
|---|
| 2026.01.02 | ₩52,075 | ₩56,206 | ₩51,310 | ₩53,081 | +1.93% | 10.6만 |
|---|
| 2025.12.31 | ₩51,458 | ₩53,403 | ₩51,082 | ₩51,659 | +0.39% | 8만 |
|---|
| 2025.12.30 | ₩48,950 | ₩51,753 | ₩48,950 | ₩51,284 | +4.77% | 5.7만 |
|---|
| 2025.12.29 | ₩49,621 | ₩51,807 | ₩48,950 | ₩48,977 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩48,414 | ₩49,943 | ₩48,280 | ₩49,715 | +2.69% | 4.5만 |
|---|
| 2025.12.24 | ₩48,253 | ₩49,473 | ₩47,394 | ₩48,306 | +0.11% | 3.6만 |
|---|
| 2025.12.23 | ₩48,467 | ₩49,460 | ₩46,992 | ₩48,387 | -0.17% | 7.7만 |
|---|
| 2025.12.22 | ₩46,737 | ₩48,749 | ₩46,281 | ₩48,065 | +2.84% | 5.3만 |
|---|
| 2025.12.19 | ₩46,456 | ₩47,448 | ₩45,892 | ₩46,187 | -0.58% | 3.6만 |
|---|
| 2025.12.18 | ₩46,563 | ₩48,119 | ₩46,268 | ₩46,818 | +0.55% | 2.7만 |
|---|
| 2025.12.17 | ₩45,745 | ₩47,462 | ₩45,343 | ₩46,442 | +1.52% | 4만 |
|---|
| 2025.12.16 | ₩45,597 | ₩46,737 | ₩44,940 | ₩46,295 | +1.53% | 3만 |
|---|
| 2025.12.15 | ₩46,442 | ₩46,979 | ₩45,235 | ₩46,080 | -0.78% | 1.6만 |
|---|
| 2025.12.12 | ₩46,751 | ₩47,690 | ₩46,442 | ₩46,442 | -0.66% | 1.7만 |
|---|
| 2025.12.11 | ₩46,912 | ₩47,596 | ₩45,705 | ₩47,368 | +0.97% | 2.2만 |
|---|
| 2025.12.10 | ₩45,624 | ₩46,871 | ₩45,302 | ₩46,523 | +1.97% | 6.7만 |
|---|
| 2025.12.09 | ₩44,578 | ₩47,690 | ₩44,578 | ₩46,013 | +3.22% | 4.9만 |
|---|
| 2025.12.08 | ₩44,203 | ₩45,530 | ₩43,921 | ₩44,028 | -0.39% | 2.3만 |
|---|
| 2025.12.05 | ₩44,927 | ₩46,067 | ₩43,586 | ₩44,149 | -1.73% | 2.2만 |
|---|
| 2025.12.04 | ₩44,028 | ₩46,174 | ₩43,733 | ₩45,021 | +2.25% | 2.8만 |
|---|
| 2025.12.03 | ₩43,237 | ₩45,329 | ₩43,237 | ₩43,572 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩42,620 | ₩43,934 | ₩41,990 | ₩43,049 | +1.01% | 3.1만 |
|---|
| 2025.12.01 | ₩44,162 | ₩46,134 | ₩42,620 | ₩42,634 | -3.46% | 3.6만 |
|---|
| 2025.11.28 | ₩42,915 | ₩46,268 | ₩42,915 | ₩43,800 | +2.06% | 4.8만 |
|---|
| 2025.11.26 | ₩40,434 | ₩43,599 | ₩40,367 | ₩42,848 | +5.97% | 3.3만 |
|---|
| 2025.11.25 | ₩43,411 | ₩44,256 | ₩39,093 | ₩40,676 | -6.30% | 7.2만 |
|---|
| 2025.11.24 | ₩40,904 | ₩43,961 | ₩40,635 | ₩43,076 | +5.31% | 3만 |
|---|
| 2025.11.21 | ₩44,645 | ₩44,994 | ₩40,743 | ₩40,756 | -8.71% | 7.9만 |
|---|
| 2025.11.20 | ₩46,925 | ₩48,078 | ₩44,618 | ₩45,021 | -4.06% | 3.7만 |
|---|
| 2025.11.19 | ₩45,517 | ₩47,555 | ₩45,302 | ₩46,898 | +3.03% | 3.4만 |
|---|
| 2025.11.18 | ₩45,597 | ₩47,703 | ₩45,195 | ₩45,517 | -0.18% | 3.4만 |
|---|
| 2025.11.17 | ₩47,166 | ₩48,078 | ₩46,000 | ₩46,000 | -2.47% | 3.7만 |
|---|
| 2025.11.14 | ₩45,611 | ₩47,596 | ₩45,611 | ₩46,778 | +2.56% | 2.4만 |
|---|
| 2025.11.13 | ₩46,952 | ₩47,971 | ₩45,611 | ₩45,799 | -2.46% | 2.8만 |
|---|
| 2025.11.12 | ₩46,831 | ₩47,609 | ₩46,402 | ₩46,778 | -0.11% | 2.4만 |
|---|
| 2025.11.11 | ₩46,308 | ₩46,939 | ₩45,799 | ₩46,402 | +0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩46,898 | ₩47,609 | ₩46,000 | ₩46,563 | -0.71% | 4만 |
|---|
| 2025.11.07 | ₩46,268 | ₩47,287 | ₩45,544 | ₩46,456 | +0.41% | 1.7만 |
|---|
| 2025.11.06 | ₩47,663 | ₩48,078 | ₩45,933 | ₩45,933 | -3.63% | 3.1만 |
|---|
| 2025.11.05 | ₩44,927 | ₩47,193 | ₩44,887 | ₩47,193 | +5.04% | 4.5만 |
|---|
| 2025.11.04 | ₩45,799 | ₩46,509 | ₩44,645 | ₩44,887 | -1.99% | 2.5만 |
|---|
| 2025.11.03 | ₩45,933 | ₩48,065 | ₩45,933 | ₩46,214 | +0.61% | 3만 |
|---|
| 2025.10.31 | ₩46,000 | ₩46,885 | ₩45,718 | ₩45,785 | -0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩47,006 | ₩47,582 | ₩46,442 | ₩46,818 | -0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩48,883 | ₩49,205 | ₩47,609 | ₩47,622 | -2.58% | 3.5만 |
|---|
| 2025.10.28 | ₩48,065 | ₩48,883 | ₩47,636 | ₩48,467 | +0.84% | 2.9만 |
|---|
| 2025.10.27 | ₩47,542 | ₩48,883 | ₩46,952 | ₩47,663 | +0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩48,293 | ₩49,607 | ₩47,046 | ₩47,529 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩46,670 | ₩47,985 | ₩46,429 | ₩47,958 | +2.76% | 5.6만 |
|---|
| 2025.10.22 | ₩47,327 | ₩47,716 | ₩46,241 | ₩46,402 | -1.96% | 4.6만 |
|---|
| 2025.10.21 | ₩47,676 | ₩48,306 | ₩45,946 | ₩47,582 | -0.20% | 6만 |
|---|
| 2025.10.20 | ₩42,271 | ₩49,071 | ₩42,271 | ₩47,207 | +11.68% | 15.3만 |
|---|
| 2025.10.17 | ₩41,158 | ₩43,599 | ₩41,158 | ₩41,909 | +1.82% | 2.1만 |
|---|
| 2025.10.16 | ₩43,787 | ₩44,028 | ₩40,635 | ₩41,158 | -6.00% | 5만 |
|---|
| 2025.10.15 | ₩43,505 | ₩44,229 | ₩42,915 | ₩43,720 | +0.49% | 2.2만 |
|---|
| 2025.10.14 | ₩42,124 | ₩43,505 | ₩41,681 | ₩43,358 | +2.93% | 2.3만 |
|---|
| 2025.10.13 | ₩41,252 | ₩42,862 | ₩41,225 | ₩42,084 | +2.02% | 2.5만 |
|---|
| 2025.10.10 | ₩41,574 | ₩42,017 | ₩40,783 | ₩41,105 | -1.13% | 1.9만 |
|---|