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 | ₩24,838 | ₩24,985 | ₩24,597 | ₩24,704 | -0.54% | 1.4만 |
| 2026.10.08 | ₩24,717 | ₩25,441 | ₩23,135 | ₩24,623 | -0.38% | 8만 |
| 2026.10.07 | ₩24,972 | ₩25,468 | ₩24,301 | ₩24,704 | -1.07% | 5.1만 |
| 2026.10.06 | ₩25,200 | ₩25,616 | ₩24,825 | ₩24,985 | -0.85% | 2.4만 |
| 2026.10.05 | ₩25,348 | ₩25,817 | ₩25,146 | ₩25,441 | +0.37% | 2.6만 |
| 2026.10.02 | ₩25,361 | ₩26,286 | ₩25,012 | ₩25,348 | -0.05% | 3.9만 |
| 2026.10.01 | ₩26,260 | ₩26,729 | ₩25,482 | ₩25,616 | -2.45% | 2.6만 |
| 2026.09.30 | ₩27,131 | ₩27,855 | ₩25,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,273 |
| -3.16% |
| 7.6만 |
| 2026.09.29 | ₩28,499 | ₩28,781 | ₩26,555 | ₩26,997 | -5.27% | 8.5만 |
|---|
| 2026.09.28 | ₩25,482 | ₩29,934 | ₩24,811 | ₩26,769 | +5.05% | 20.3만 |
|---|
| 2026.09.25 | ₩26,072 | ₩26,608 | ₩25,120 | ₩25,643 | -1.65% | 3.7만 |
|---|
| 2026.09.24 | ₩27,051 | ₩27,239 | ₩25,830 | ₩26,005 | -3.87% | 4.5만 |
|---|
| 2026.09.23 | ₩27,601 | ₩27,721 | ₩26,769 | ₩27,051 | -1.99% | 1.9만 |
|---|
| 2026.09.22 | ₩27,346 | ₩28,030 | ₩27,346 | ₩27,802 | +1.67% | 3.3만 |
|---|
| 2026.09.21 | ₩27,225 | ₩28,030 | ₩26,970 | ₩27,359 | +0.49% | 4만 |
|---|
| 2026.09.18 | ₩27,185 | ₩27,614 | ₩26,420 | ₩27,225 | +0.15% | 4.1만 |
|---|
| 2026.09.17 | ₩26,756 | ₩27,346 | ₩25,911 | ₩26,702 | -0.20% | 11만 |
|---|
| 2026.09.16 | ₩27,748 | ₩28,338 | ₩26,488 | ₩26,635 | -4.01% | 3.7만 |
|---|
| 2026.09.15 | ₩28,298 | ₩28,446 | ₩27,547 | ₩27,547 | -2.65% | 2.6만 |
|---|
| 2026.09.14 | ₩30,270 | ₩30,954 | ₩27,668 | ₩28,392 | -6.20% | 5.4만 |
|---|
| 2026.09.11 | ₩29,988 | ₩30,699 | ₩29,948 | ₩30,484 | +1.65% | 2.7만 |
|---|
| 2026.09.10 | ₩30,873 | ₩31,463 | ₩30,028 | ₩30,149 | -2.35% | 1.8만 |
|---|
| 2026.09.09 | ₩31,329 | ₩31,812 | ₩31,182 | ₩31,182 | -0.47% | 2.2만 |
|---|
| 2026.09.08 | ₩32,000 | ₩32,000 | ₩31,141 | ₩31,503 | -1.55% | 3.1만 |
|---|
| 2026.09.04 | ₩31,517 | ₩32,268 | ₩31,275 | ₩32,053 | +1.70% | 1.5만 |
|---|
| 2026.09.03 | ₩33,180 | ₩33,797 | ₩31,275 | ₩31,517 | -5.01% | 2.4만 |
|---|
| 2026.09.02 | ₩33,005 | ₩33,837 | ₩32,509 | ₩33,019 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩32,670 | ₩33,944 | ₩32,268 | ₩33,113 | +1.35% | 3.4만 |
|---|
| 2026.08.31 | ₩31,825 | ₩33,046 | ₩31,825 | ₩32,804 | +3.08% | 2.3만 |
|---|
| 2026.08.28 | ₩31,651 | ₩32,429 | ₩31,651 | ₩32,147 | +1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩30,565 | ₩31,973 | ₩30,565 | ₩31,637 | +3.51% | 2.7만 |
|---|
| 2026.08.26 | ₩31,249 | ₩31,879 | ₩30,967 | ₩30,980 | -0.86% | 1.4만 |
|---|
| 2026.08.25 | ₩31,302 | ₩31,852 | ₩30,229 | ₩31,342 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩30,363 | ₩31,517 | ₩30,363 | ₩31,195 | +2.74% | 2.3만 |
|---|
| 2026.08.21 | ₩31,061 | ₩31,503 | ₩30,068 | ₩30,538 | -1.68% | 14.2만 |
|---|
| 2026.08.20 | ₩31,718 | ₩32,509 | ₩30,980 | ₩31,047 | -2.11% | 2.4만 |
|---|
| 2026.08.19 | ₩31,329 | ₩32,214 | ₩30,954 | ₩32,093 | +2.44% | 2.3만 |
|---|
| 2026.08.18 | ₩31,021 | ₩31,383 | ₩30,658 | ₩31,101 | +0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩30,658 | ₩31,329 | ₩30,363 | ₩31,021 | +1.18% | 2.9만 |
|---|
| 2026.08.14 | ₩31,101 | ₩31,637 | ₩30,538 | ₩30,793 | -0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩30,886 | ₩31,409 | ₩30,538 | ₩31,222 | +1.09% | 3.6만 |
|---|
| 2026.08.12 | ₩31,812 | ₩32,295 | ₩31,101 | ₩31,249 | -1.77% | 2.4만 |
|---|
| 2026.08.11 | ₩31,195 | ₩32,120 | ₩30,833 | ₩31,611 | +1.33% | 2.7만 |
|---|
| 2026.08.10 | ₩31,007 | ₩31,570 | ₩30,524 | ₩31,235 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩31,182 | ₩31,584 | ₩30,846 | ₩31,275 | +0.30% | 2.3만 |
|---|
| 2026.08.06 | ₩31,222 | ₩31,637 | ₩30,404 | ₩30,873 | -1.12% | 1.1만 |
|---|
| 2026.08.05 | ₩30,270 | ₩31,396 | ₩30,270 | ₩30,873 | +1.99% | 2.4만 |
|---|
| 2026.08.04 | ₩29,814 | ₩30,846 | ₩29,814 | ₩30,270 | +1.53% | 4.2만 |
|---|
| 2026.08.03 | ₩29,639 | ₩30,457 | ₩29,639 | ₩29,948 | +1.04% | 3.4만 |
|---|
| 2026.07.31 | ₩30,135 | ₩30,216 | ₩29,317 | ₩29,492 | -2.14% | 3만 |
|---|
| 2026.07.30 | ₩30,095 | ₩31,168 | ₩30,095 | ₩30,819 | +2.41% | 5만 |
|---|
| 2026.07.29 | ₩30,524 | ₩30,833 | ₩30,001 | ₩30,216 | -1.01% | 3.1만 |
|---|
| 2026.07.28 | ₩30,001 | ₩33,461 | ₩30,001 | ₩30,712 | +2.37% | 5.6만 |
|---|
| 2026.07.27 | ₩30,444 | ₩30,605 | ₩29,465 | ₩30,350 | -0.31% | 3.1만 |
|---|
| 2026.07.24 | ₩30,565 | ₩31,128 | ₩29,358 | ₩30,176 | -1.27% | 10.9만 |
|---|
| 2026.07.23 | ₩28,969 | ₩30,645 | ₩28,969 | ₩30,538 | +5.42% | 5.1만 |
|---|
| 2026.07.22 | ₩29,907 | ₩30,109 | ₩29,210 | ₩29,411 | -1.66% | 3.7만 |
|---|
| 2026.07.21 | ₩31,986 | ₩32,362 | ₩29,639 | ₩29,800 | -6.83% | 6.1만 |
|---|
| 2026.07.20 | ₩32,469 | ₩32,657 | ₩31,906 | ₩32,120 | -1.07% | 2.3만 |
|---|
| 2026.07.17 | ₩32,523 | ₩33,703 | ₩32,523 | ₩32,724 | +0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩33,153 | ₩34,333 | ₩32,657 | ₩32,979 | -0.53% | 3.7만 |
|---|
| 2026.07.15 | ₩33,944 | ₩34,521 | ₩33,502 | ₩33,622 | -0.95% | 3만 |
|---|
| 2026.07.14 | ₩34,306 | ₩35,406 | ₩34,105 | ₩34,145 | -0.47% | 2.5만 |
|---|
| 2026.07.13 | ₩33,287 | ₩34,870 | ₩33,287 | ₩33,743 | +1.37% | 6만 |
|---|
| 2026.07.10 | ₩33,944 | ₩34,736 | ₩33,180 | ₩33,663 | -0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩33,703 | ₩34,467 | ₩33,421 | ₩33,971 | +0.80% | 4.6만 |
|---|
| 2026.07.08 | ₩33,783 | ₩34,360 | ₩33,086 | ₩33,636 | -0.44% | 3.2만 |
|---|
| 2026.07.07 | ₩34,333 | ₩34,534 | ₩33,166 | ₩33,475 | -2.50% | 3.6만 |
|---|
| 2026.07.06 | ₩34,199 | ₩34,722 | ₩34,038 | ₩34,575 | +1.10% | 1.7만 |
|---|
| 2026.07.02 | ₩34,856 | ₩35,366 | ₩33,931 | ₩34,320 | -1.54% | 3.7만 |
|---|
| 2026.07.01 | ₩33,824 | ₩35,044 | ₩33,824 | ₩34,534 | +2.10% | 4.9만 |
|---|
| 2026.06.30 | ₩32,482 | ₩34,280 | ₩32,067 | ₩33,931 | +4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,461 | ₩31,906 | ₩32,026 | -4.29% | 2.7만 |
|---|
| 2026.06.26 | ₩32,523 | ₩33,663 | ₩32,523 | ₩33,193 | +2.06% | 4.4만 |
|---|
| 2026.06.25 | ₩33,287 | ₩33,542 | ₩32,107 | ₩32,657 | -1.89% | 3.9만 |
|---|
| 2026.06.24 | ₩32,389 | ₩33,649 | ₩32,026 | ₩32,603 | +0.66% | 3.5만 |
|---|
| 2026.06.23 | ₩32,402 | ₩33,636 | ₩32,402 | ₩32,536 | +0.41% | 2.6만 |
|---|
| 2026.06.22 | ₩32,912 | ₩33,971 | ₩32,697 | ₩32,912 | 0.00% | 13만 |
|---|
| 2026.06.18 | ₩33,260 | ₩33,944 | ₩33,086 | ₩33,233 | -0.08% | 4만 |
|---|
| 2026.06.17 | ₩34,454 | ₩34,642 | ₩32,952 | ₩33,153 | -3.78% | 4.8만 |
|---|
| 2026.06.16 | ₩33,555 | ₩34,293 | ₩33,059 | ₩34,025 | +1.40% | 4.1만 |
|---|
| 2026.06.15 | ₩34,843 | ₩35,527 | ₩33,354 | ₩33,703 | -3.27% | 6.9만 |
|---|
| 2026.06.12 | ₩32,831 | ₩34,870 | ₩32,831 | ₩34,709 | +5.72% | 2.8만 |
|---|
| 2026.06.11 | ₩33,381 | ₩33,461 | ₩32,590 | ₩33,113 | -0.80% | 2.9만 |
|---|
| 2026.06.10 | ₩31,745 | ₩33,502 | ₩31,745 | ₩32,777 | +3.25% | 7.6만 |
|---|
| 2026.06.09 | ₩32,362 | ₩32,818 | ₩31,597 | ₩32,040 | -0.99% | 5.7만 |
|---|
| 2026.06.08 | ₩32,912 | ₩33,515 | ₩32,187 | ₩32,254 | -2.00% | 2.9만 |
|---|
| 2026.06.05 | ₩34,655 | ₩34,736 | ₩32,737 | ₩32,979 | -4.84% | 4만 |
|---|
| 2026.06.04 | ₩33,917 | ₩34,896 | ₩33,917 | ₩34,655 | +2.17% | 2.3만 |
|---|
| 2026.06.03 | ₩34,119 | ₩34,682 | ₩33,582 | ₩34,226 | +0.31% | 5.8만 |
|---|
| 2026.06.02 | ₩34,521 | ₩35,406 | ₩33,931 | ₩34,695 | +0.51% | 4.9만 |
|---|
| 2026.06.01 | ₩35,473 | ₩35,513 | ₩34,306 | ₩34,642 | -2.34% | 3.9만 |
|---|
| 2026.05.29 | ₩35,540 | ₩35,875 | ₩35,138 | ₩35,379 | -0.45% | 2.8만 |
|---|
| 2026.05.28 | ₩35,245 | ₩35,674 | ₩34,883 | ₩35,513 | +0.76% | 7.1만 |
|---|
| 2026.05.27 | ₩36,238 | ₩36,774 | ₩35,245 | ₩35,272 | -2.66% | 8.9만 |
|---|
| 2026.05.26 | ₩34,038 | ₩36,814 | ₩34,038 | ₩36,774 | +8.04% | 10만 |
|---|
| 2026.05.22 | ₩34,682 | ₩35,513 | ₩33,260 | ₩34,145 | -1.55% | 10.5만 |
|---|
| 2026.05.21 | ₩34,534 | ₩35,621 | ₩32,804 | ₩34,990 | +1.32% | 9.9만 |
|---|
| 2026.05.20 | ₩37,136 | ₩40,100 | ₩34,964 | ₩34,977 | -5.81% | 11.3만 |
|---|
| 2026.05.19 | ₩37,807 | ₩40,234 | ₩36,895 | ₩37,042 | -2.02% | 8.1만 |
|---|
| 2026.05.18 | ₩37,431 | ₩38,893 | ₩37,431 | ₩38,209 | +2.08% | 6.5만 |
|---|
| 2026.05.15 | ₩37,901 | ₩38,397 | ₩37,512 | ₩37,968 | +0.18% | 2.7만 |
|---|
| 2026.05.14 | ₩40,905 | ₩40,905 | ₩38,196 | ₩38,343 | -6.26% | 4만 |
|---|
| 2026.05.13 | ₩39,604 | ₩40,851 | ₩38,062 | ₩40,409 | +2.03% | 2.5만 |
|---|
| 2026.05.12 | ₩38,759 | ₩40,556 | ₩38,383 | ₩39,121 | +0.93% | 22.3만 |
|---|
| 2026.05.11 | ₩38,732 | ₩40,274 | ₩38,410 | ₩39,094 | +0.93% | 22만 |
|---|
| 2026.05.08 | ₩38,558 | ₩39,430 | ₩37,968 | ₩39,041 | +1.25% | 1.3만 |
|---|
| 2026.05.07 | ₩37,874 | ₩39,094 | ₩37,270 | ₩38,491 | +1.63% | 2.8만 |
|---|
| 2026.05.06 | ₩37,659 | ₩39,349 | ₩37,096 | ₩38,316 | +1.75% | 3.6만 |
|---|
| 2026.05.05 | ₩37,230 | ₩38,169 | ₩36,841 | ₩37,632 | +1.08% | 1.6만 |
|---|
| 2026.05.04 | ₩37,565 | ₩38,678 | ₩37,015 | ₩37,015 | -1.46% | 3.5만 |
|---|
| 2026.05.01 | ₩36,801 | ₩37,981 | ₩36,667 | ₩37,632 | +2.26% | 3.7만 |
|---|
| 2026.04.30 | ₩35,487 | ₩37,364 | ₩35,487 | ₩37,270 | +5.03% | 2.2만 |
|---|
| 2026.04.29 | ₩37,659 | ₩37,659 | ₩35,339 | ₩35,782 | -4.99% | 3.5만 |
|---|
| 2026.04.28 | ₩35,446 | ₩38,290 | ₩35,446 | ₩37,458 | +5.68% | 4.7만 |
|---|
| 2026.04.27 | ₩36,144 | ₩37,150 | ₩35,232 | ₩35,875 | -0.74% | 5.5만 |
|---|
| 2026.04.24 | ₩37,914 | ₩37,914 | ₩35,245 | ₩36,251 | -4.39% | 5.7만 |
|---|
| 2026.04.23 | ₩38,558 | ₩38,585 | ₩33,850 | ₩36,962 | -4.14% | 9.6만 |
|---|
| 2026.04.22 | ₩37,673 | ₩39,269 | ₩37,673 | ₩38,410 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩38,155 | ₩39,228 | ₩36,868 | ₩37,673 | -1.27% | 3.3만 |
|---|
| 2026.04.20 | ₩40,234 | ₩40,918 | ₩36,224 | ₩38,155 | -5.17% | 7.3만 |
|---|
| 2026.04.17 | ₩41,575 | ₩42,916 | ₩40,234 | ₩40,623 | -2.29% | 6.1만 |
|---|
| 2026.04.16 | ₩41,991 | ₩43,386 | ₩41,012 | ₩41,321 | -1.60% | 4.4만 |
|---|
| 2026.04.15 | ₩43,252 | ₩43,587 | ₩41,200 | ₩42,340 | -2.11% | 5.7만 |
|---|
| 2026.04.14 | ₩43,426 | ₩44,378 | ₩42,393 | ₩43,775 | +0.80% | 2.9만 |
|---|
| 2026.04.13 | ₩42,447 | ₩44,150 | ₩41,213 | ₩43,426 | +2.31% | 2.6만 |
|---|
| 2026.04.10 | ₩41,790 | ₩43,507 | ₩41,186 | ₩41,803 | +0.03% | 7.2만 |
|---|
| 2026.04.09 | ₩42,675 | ₩42,890 | ₩40,811 | ₩41,321 | -3.17% | 10.6만 |
|---|
| 2026.04.08 | ₩42,957 | ₩43,346 | ₩42,192 | ₩42,702 | -0.59% | 6.6만 |
|---|
| 2026.04.07 | ₩41,522 | ₩42,876 | ₩41,321 | ₩42,487 | +2.33% | 5.8만 |
|---|
| 2026.04.06 | ₩41,830 | ₩43,024 | ₩41,562 | ₩42,098 | +0.64% | 2.5만 |
|---|
| 2026.04.02 | ₩42,688 | ₩44,660 | ₩41,978 | ₩42,005 | -1.60% | 2.6만 |
|---|
| 2026.04.01 | ₩42,796 | ₩43,855 | ₩41,790 | ₩43,668 | +2.04% | 4.9만 |
|---|
| 2026.03.31 | ₩43,627 | ₩44,673 | ₩42,232 | ₩42,246 | -3.17% | 1만 |
|---|
| 2026.03.30 | ₩40,905 | ₩43,426 | ₩40,905 | ₩43,198 | +5.61% | 3.9만 |
|---|
| 2026.03.27 | ₩40,918 | ₩42,112 | ₩40,918 | ₩40,999 | +0.20% | 4.6만 |
|---|
| 2026.03.26 | ₩40,717 | ₩42,085 | ₩40,717 | ₩41,280 | +1.38% | 2만 |
|---|
| 2026.03.25 | ₩42,125 | ₩42,823 | ₩41,857 | ₩41,964 | -0.38% | 6.3천 |
|---|
| 2026.03.24 | ₩40,797 | ₩42,300 | ₩40,744 | ₩41,937 | +2.79% | 5.4만 |
|---|
| 2026.03.23 | ₩39,470 | ₩41,803 | ₩39,362 | ₩40,717 | +3.16% | 6.5만 |
|---|
| 2026.03.20 | ₩40,811 | ₩40,811 | ₩38,826 | ₩39,322 | -3.65% | 4.2만 |
|---|
| 2026.03.19 | ₩41,106 | ₩41,106 | ₩39,590 | ₩40,556 | -1.34% | 3.6만 |
|---|
| 2026.03.18 | ₩42,112 | ₩43,104 | ₩40,972 | ₩41,562 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩42,501 | ₩43,627 | ₩40,905 | ₩42,514 | +0.03% | 3.8만 |
|---|
| 2026.03.16 | ₩42,581 | ₩43,627 | ₩41,093 | ₩42,997 | +0.98% | 3.5만 |
|---|
| 2026.03.13 | ₩42,152 | ₩43,855 | ₩39,255 | ₩42,367 | +0.51% | 9.8만 |
|---|
| 2026.03.12 | ₩41,294 | ₩43,614 | ₩40,221 | ₩42,903 | +3.90% | 5.8만 |
|---|
| 2026.03.11 | ₩42,541 | ₩44,164 | ₩41,669 | ₩42,072 | -1.10% | 5.1만 |
|---|
| 2026.03.10 | ₩41,750 | ₩44,794 | ₩41,750 | ₩43,453 | +4.08% | 12.9만 |
|---|
| 2026.03.09 | ₩39,510 | ₩43,010 | ₩36,211 | ₩41,575 | +5.23% | 11.4만 |
|---|
| 2026.03.06 | ₩40,730 | ₩41,562 | ₩39,617 | ₩40,234 | -1.22% | 8.3만 |
|---|
| 2026.03.05 | ₩42,903 | ₩45,787 | ₩40,087 | ₩40,784 | -4.94% | 7만 |
|---|
| 2026.03.04 | ₩42,192 | ₩42,581 | ₩41,589 | ₩42,407 | +0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩40,167 | ₩41,857 | ₩36,640 | ₩41,200 | +2.57% | 6.9만 |
|---|
| 2026.03.02 | ₩40,234 | ₩42,259 | ₩40,234 | ₩41,736 | +3.73% | 8.7만 |
|---|
| 2026.02.27 | ₩41,079 | ₩41,575 | ₩40,341 | ₩40,730 | -0.85% | 2.4만 |
|---|
| 2026.02.26 | ₩42,246 | ₩42,528 | ₩41,213 | ₩41,642 | -1.43% | 2만 |
|---|
| 2026.02.25 | ₩42,367 | ₩43,426 | ₩42,259 | ₩42,756 | +0.92% | 1.9만 |
|---|
| 2026.02.24 | ₩42,246 | ₩43,171 | ₩41,911 | ₩42,729 | +1.14% | 3만 |
|---|
| 2026.02.23 | ₩43,238 | ₩43,681 | ₩40,569 | ₩42,206 | -2.39% | 6.3만 |
|---|
| 2026.02.20 | ₩44,325 | ₩45,263 | ₩43,560 | ₩43,627 | -1.57% | 6.1만 |
|---|
| 2026.02.19 | ₩43,721 | ₩44,794 | ₩43,359 | ₩44,311 | +1.35% | 3만 |
|---|
| 2026.02.18 | ₩44,445 | ₩45,545 | ₩44,271 | ₩44,606 | +0.36% | 1.6만 |
|---|
| 2026.02.17 | ₩44,928 | ₩46,256 | ₩44,271 | ₩44,284 | -1.43% | 3.3만 |
|---|
| 2026.02.13 | ₩44,968 | ₩46,350 | ₩44,821 | ₩45,572 | +1.34% | 2.3만 |
|---|
| 2026.02.12 | ₩46,068 | ₩47,315 | ₩44,325 | ₩45,639 | -0.93% | 3.2만 |
|---|
| 2026.02.11 | ₩47,597 | ₩48,268 | ₩46,015 | ₩46,256 | -2.82% | 4.3만 |
|---|
| 2026.02.10 | ₩47,999 | ₩48,563 | ₩46,819 | ₩47,557 | -0.92% | 4.4만 |
|---|
| 2026.02.09 | ₩46,698 | ₩48,415 | ₩46,698 | ₩47,999 | +2.79% | 2.6만 |
|---|
| 2026.02.06 | ₩45,827 | ₩47,610 | ₩45,424 | ₩47,208 | +3.01% | 8.3만 |
|---|
| 2026.02.05 | ₩47,610 | ₩47,852 | ₩45,773 | ₩46,202 | -2.96% | 5.3만 |
|---|
| 2026.02.04 | ₩47,208 | ₩49,166 | ₩46,524 | ₩48,455 | +2.64% | 3.8만 |
|---|
| 2026.02.03 | ₩46,055 | ₩49,555 | ₩45,934 | ₩47,825 | +3.84% | 5.6만 |
|---|
| 2026.02.02 | ₩44,030 | ₩46,538 | ₩43,614 | ₩45,840 | +4.11% | 7.2만 |
|---|
| 2026.01.30 | ₩44,325 | ₩45,317 | ₩43,265 | ₩44,124 | -0.45% | 6.5만 |
|---|
| 2026.01.29 | ₩45,478 | ₩46,806 | ₩44,593 | ₩45,103 | -0.83% | 3.4만 |
|---|
| 2026.01.28 | ₩45,652 | ₩46,913 | ₩44,258 | ₩45,478 | -0.38% | 3.7만 |
|---|
| 2026.01.27 | ₩45,559 | ₩46,926 | ₩44,767 | ₩45,787 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩47,745 | ₩48,201 | ₩45,129 | ₩45,733 | -4.21% | 8.4만 |
|---|
| 2026.01.23 | ₩48,750 | ₩49,783 | ₩47,087 | ₩47,610 | -2.34% | 3.3만 |
|---|
| 2026.01.22 | ₩50,065 | ₩50,306 | ₩48,522 | ₩48,978 | -2.17% | 2.4만 |
|---|
| 2026.01.21 | ₩48,348 | ₩50,065 | ₩46,940 | ₩49,193 | +1.75% | 9.2만 |
|---|
| 2026.01.20 | ₩52,573 | ₩52,586 | ₩46,940 | ₩47,865 | -8.95% | 14.4만 |
|---|
| 2026.01.16 | ₩54,236 | ₩56,274 | ₩53,981 | ₩54,933 | +1.29% | 2.5만 |
|---|
| 2026.01.15 | ₩55,416 | ₩56,328 | ₩54,316 | ₩54,504 | -1.65% | 4만 |
|---|
| 2026.01.14 | ₩55,027 | ₩56,838 | ₩54,236 | ₩55,081 | +0.10% | 5.1만 |
|---|
| 2026.01.13 | ₩53,766 | ₩56,314 | ₩53,766 | ₩54,491 | +1.35% | 3.8만 |
|---|
| 2026.01.12 | ₩52,774 | ₩54,477 | ₩52,613 | ₩53,766 | +1.88% | 3.5만 |
|---|
| 2026.01.09 | ₩55,255 | ₩56,301 | ₩52,948 | ₩53,297 | -3.54% | 7.5만 |
|---|
| 2026.01.08 | ₩52,962 | ₩56,663 | ₩52,962 | ₩55,188 | +4.20% | 6.9만 |
|---|
| 2026.01.07 | ₩53,900 | ₩55,027 | ₩52,251 | ₩53,283 | -1.14% | 10.7만 |
|---|
| 2026.01.06 | ₩49,206 | ₩54,947 | ₩48,952 | ₩54,638 | +11.04% | 7.7만 |
|---|
| 2026.01.05 | ₩52,050 | ₩53,123 | ₩49,247 | ₩49,716 | -4.48% | 11.1만 |
|---|
| 2026.01.02 | ₩52,076 | ₩56,207 | ₩51,312 | ₩53,082 | +1.93% | 10.6만 |
|---|
| 2025.12.31 | ₩51,460 | ₩53,404 | ₩51,084 | ₩51,661 | +0.39% | 8만 |
|---|
| 2025.12.30 | ₩48,952 | ₩51,755 | ₩48,952 | ₩51,285 | +4.77% | 5.7만 |
|---|
| 2025.12.29 | ₩49,622 | ₩51,808 | ₩48,952 | ₩48,978 | -1.30% | 6.3만 |
|---|
| 2025.12.26 | ₩48,415 | ₩49,944 | ₩48,281 | ₩49,716 | +2.69% | 4.5만 |
|---|
| 2025.12.24 | ₩48,254 | ₩49,475 | ₩47,396 | ₩48,308 | +0.11% | 3.6만 |
|---|
| 2025.12.23 | ₩48,469 | ₩49,461 | ₩46,994 | ₩48,388 | -0.17% | 7.7만 |
|---|
| 2025.12.22 | ₩46,739 | ₩48,750 | ₩46,283 | ₩48,066 | +2.84% | 5.3만 |
|---|
| 2025.12.19 | ₩46,457 | ₩47,450 | ₩45,894 | ₩46,189 | -0.58% | 3.6만 |
|---|
| 2025.12.18 | ₩46,564 | ₩48,120 | ₩46,269 | ₩46,819 | +0.55% | 2.7만 |
|---|
| 2025.12.17 | ₩45,746 | ₩47,463 | ₩45,344 | ₩46,444 | +1.52% | 4만 |
|---|
| 2025.12.16 | ₩45,599 | ₩46,739 | ₩44,942 | ₩46,296 | +1.53% | 3만 |
|---|
| 2025.12.15 | ₩46,444 | ₩46,980 | ₩45,237 | ₩46,082 | -0.78% | 1.6만 |
|---|
| 2025.12.12 | ₩46,752 | ₩47,691 | ₩46,444 | ₩46,444 | -0.66% | 1.7만 |
|---|
| 2025.12.11 | ₩46,913 | ₩47,597 | ₩45,706 | ₩47,369 | +0.97% | 2.2만 |
|---|
| 2025.12.10 | ₩45,626 | ₩46,873 | ₩45,304 | ₩46,524 | +1.97% | 6.7만 |
|---|
| 2025.12.09 | ₩44,579 | ₩47,691 | ₩44,579 | ₩46,015 | +3.22% | 4.9만 |
|---|
| 2025.12.08 | ₩44,204 | ₩45,532 | ₩43,922 | ₩44,030 | -0.39% | 2.3만 |
|---|
| 2025.12.05 | ₩44,928 | ₩46,068 | ₩43,587 | ₩44,150 | -1.73% | 2.2만 |
|---|
| 2025.12.04 | ₩44,030 | ₩46,175 | ₩43,735 | ₩45,022 | +2.25% | 2.8만 |
|---|
| 2025.12.03 | ₩43,238 | ₩45,331 | ₩43,238 | ₩43,574 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩42,621 | ₩43,936 | ₩41,991 | ₩43,051 | +1.01% | 3.1만 |
|---|
| 2025.12.01 | ₩44,164 | ₩46,135 | ₩42,621 | ₩42,635 | -3.46% | 3.6만 |
|---|
| 2025.11.28 | ₩42,916 | ₩46,269 | ₩42,916 | ₩43,802 | +2.06% | 4.8만 |
|---|
| 2025.11.26 | ₩40,435 | ₩43,600 | ₩40,368 | ₩42,849 | +5.97% | 3.3만 |
|---|
| 2025.11.25 | ₩43,413 | ₩44,258 | ₩39,094 | ₩40,677 | -6.30% | 7.2만 |
|---|
| 2025.11.24 | ₩40,905 | ₩43,963 | ₩40,637 | ₩43,077 | +5.31% | 3만 |
|---|
| 2025.11.21 | ₩44,647 | ₩44,995 | ₩40,744 | ₩40,757 | -8.71% | 7.9만 |
|---|
| 2025.11.20 | ₩46,926 | ₩48,080 | ₩44,620 | ₩45,022 | -4.06% | 3.7만 |
|---|
| 2025.11.19 | ₩45,518 | ₩47,557 | ₩45,304 | ₩46,900 | +3.03% | 3.4만 |
|---|
| 2025.11.18 | ₩45,599 | ₩47,704 | ₩45,196 | ₩45,518 | -0.18% | 3.4만 |
|---|
| 2025.11.17 | ₩47,168 | ₩48,080 | ₩46,001 | ₩46,001 | -2.47% | 3.7만 |
|---|
| 2025.11.14 | ₩45,612 | ₩47,597 | ₩45,612 | ₩46,779 | +2.56% | 2.4만 |
|---|
| 2025.11.13 | ₩46,953 | ₩47,973 | ₩45,612 | ₩45,800 | -2.46% | 2.8만 |
|---|
| 2025.11.12 | ₩46,833 | ₩47,610 | ₩46,403 | ₩46,779 | -0.11% | 2.4만 |
|---|
| 2025.11.11 | ₩46,310 | ₩46,940 | ₩45,800 | ₩46,403 | +0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩46,900 | ₩47,610 | ₩46,001 | ₩46,564 | -0.71% | 4만 |
|---|
| 2025.11.07 | ₩46,269 | ₩47,289 | ₩45,545 | ₩46,457 | +0.41% | 1.7만 |
|---|
| 2025.11.06 | ₩47,664 | ₩48,080 | ₩45,934 | ₩45,934 | -3.63% | 3.1만 |
|---|
| 2025.11.05 | ₩44,928 | ₩47,195 | ₩44,888 | ₩47,195 | +5.04% | 4.5만 |
|---|
| 2025.11.04 | ₩45,800 | ₩46,511 | ₩44,647 | ₩44,888 | -1.99% | 2.5만 |
|---|
| 2025.11.03 | ₩45,934 | ₩48,066 | ₩45,934 | ₩46,216 | +0.61% | 3만 |
|---|
| 2025.10.31 | ₩46,001 | ₩46,886 | ₩45,719 | ₩45,787 | -0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩47,007 | ₩47,584 | ₩46,444 | ₩46,819 | -0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩48,885 | ₩49,206 | ₩47,610 | ₩47,624 | -2.58% | 3.5만 |
|---|
| 2025.10.28 | ₩48,066 | ₩48,885 | ₩47,637 | ₩48,469 | +0.84% | 2.9만 |
|---|
| 2025.10.27 | ₩47,543 | ₩48,885 | ₩46,953 | ₩47,664 | +0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩48,294 | ₩49,609 | ₩47,047 | ₩47,530 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩46,672 | ₩47,986 | ₩46,430 | ₩47,959 | +2.76% | 5.6만 |
|---|
| 2025.10.22 | ₩47,329 | ₩47,718 | ₩46,243 | ₩46,403 | -1.96% | 4.6만 |
|---|
| 2025.10.21 | ₩47,678 | ₩48,308 | ₩45,947 | ₩47,584 | -0.20% | 6만 |
|---|
| 2025.10.20 | ₩42,273 | ₩49,072 | ₩42,273 | ₩47,208 | +11.68% | 15.3만 |
|---|
| 2025.10.17 | ₩41,160 | ₩43,600 | ₩41,160 | ₩41,911 | +1.82% | 2.1만 |
|---|
| 2025.10.16 | ₩43,788 | ₩44,030 | ₩40,637 | ₩41,160 | -6.00% | 5만 |
|---|
| 2025.10.15 | ₩43,507 | ₩44,231 | ₩42,916 | ₩43,721 | +0.49% | 2.2만 |
|---|
| 2025.10.14 | ₩42,125 | ₩43,507 | ₩41,683 | ₩43,359 | +2.93% | 2.3만 |
|---|
| 2025.10.13 | ₩41,253 | ₩42,863 | ₩41,227 | ₩42,085 | +2.02% | 2.5만 |
|---|
| 2025.10.10 | ₩41,575 | ₩42,018 | ₩40,784 | ₩41,106 | -1.13% | 1.9만 |
|---|