시장 데이터를 불러오는 중
전체 종목
Mesa Royalty Trust Common Stock 과거 주가
Mesa Royalty Trust Common Stock · MTR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mesa Royalty Trust Common Stock · MTR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,789 | ₩2,910 | ₩2,776 | ₩2,776 | -0.48% | 1.7천 |
| 2026.10.08 | ₩3,097 | ₩3,097 | ₩2,709 | ₩2,776 | -10.39% | 2.7만 |
| 2026.10.07 | ₩3,218 | ₩3,218 | ₩2,977 | ₩2,977 | -7.50% | 1.4천 |
| 2026.10.06 | ₩3,151 | ₩3,151 | ₩3,151 | ₩3,151 | 0.00% | 300 |
| 2026.10.05 | ₩3,272 | ₩3,272 | ₩3,272 | ₩3,272 | 0.00% | 900 |
| 2026.10.02 | ₩3,205 | ₩3,312 | ₩3,205 | ₩3,312 | +3.35% | 5.8천 |
| 2026.10.01 | ₩3,258 | ₩3,258 | ₩3,258 | ₩3,258 | 0.00% | 1.6천 |
| 2026.09.30 | ₩3,044 | ₩3,272 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,272 |
| +7.49% |
| 4.4천 |
| 2026.09.29 | ₩3,258 | ₩3,258 | ₩3,218 | ₩3,232 | -0.82% | 4.5천 |
|---|
| 2026.09.28 | ₩3,151 | ₩3,258 | ₩3,151 | ₩3,218 | +2.13% | 5.9천 |
|---|
| 2026.09.25 | ₩3,339 | ₩3,419 | ₩3,111 | ₩3,258 | -2.41% | 1.1만 |
|---|
| 2026.09.24 | ₩3,285 | ₩3,285 | ₩3,191 | ₩3,191 | -2.86% | 1.3천 |
|---|
| 2026.09.23 | ₩3,138 | ₩3,218 | ₩3,084 | ₩3,178 | +1.28% | 4.3천 |
|---|
| 2026.09.22 | ₩3,258 | ₩3,258 | ₩3,258 | ₩3,258 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,258 | ₩3,258 | ₩3,124 | ₩3,258 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩3,258 | ₩3,325 | ₩3,097 | ₩3,272 | +0.41% | 8.8천 |
|---|
| 2026.09.17 | ₩3,473 | ₩3,473 | ₩3,285 | ₩3,299 | -5.02% | 4.1천 |
|---|
| 2026.09.16 | ₩3,312 | ₩3,366 | ₩3,218 | ₩3,285 | -0.81% | 7.3천 |
|---|
| 2026.09.15 | ₩3,218 | ₩3,312 | ₩3,218 | ₩3,312 | +2.92% | 3.3천 |
|---|
| 2026.09.14 | ₩3,312 | ₩3,325 | ₩3,285 | ₩3,285 | -0.81% | 3.9천 |
|---|
| 2026.09.11 | ₩3,339 | ₩3,460 | ₩3,245 | ₩3,285 | -1.61% | 8.6천 |
|---|
| 2026.09.10 | ₩3,272 | ₩3,433 | ₩3,272 | ₩3,312 | +1.23% | 1.1만 |
|---|
| 2026.09.09 | ₩3,500 | ₩3,500 | ₩3,312 | ₩3,392 | -3.07% | 6.3천 |
|---|
| 2026.09.08 | ₩3,486 | ₩3,500 | ₩3,339 | ₩3,366 | -3.46% | 8.2천 |
|---|
| 2026.09.04 | ₩3,473 | ₩3,540 | ₩3,366 | ₩3,486 | +0.39% | 4.5천 |
|---|
| 2026.09.03 | ₩3,272 | ₩3,620 | ₩3,245 | ₩3,553 | +8.61% | 3만 |
|---|
| 2026.09.02 | ₩2,923 | ₩3,218 | ₩2,923 | ₩3,165 | +8.26% | 7.5만 |
|---|
| 2026.09.01 | ₩3,017 | ₩3,205 | ₩2,910 | ₩2,910 | -3.56% | 1.2만 |
|---|
| 2026.08.31 | ₩3,044 | ₩3,124 | ₩2,990 | ₩3,017 | -0.88% | 1.9만 |
|---|
| 2026.08.28 | ₩2,977 | ₩3,097 | ₩2,977 | ₩3,004 | +0.90% | 1.6만 |
|---|
| 2026.08.27 | ₩3,473 | ₩3,473 | ₩3,084 | ₩3,084 | -11.20% | 4.1만 |
|---|
| 2026.08.26 | ₩3,500 | ₩3,580 | ₩3,433 | ₩3,473 | -0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩3,486 | ₩3,567 | ₩3,486 | ₩3,553 | +1.92% | 2.6천 |
|---|
| 2026.08.24 | ₩3,540 | ₩3,661 | ₩3,486 | ₩3,486 | -1.52% | 5.8천 |
|---|
| 2026.08.21 | ₩3,674 | ₩3,674 | ₩3,540 | ₩3,594 | -2.19% | 1.2만 |
|---|
| 2026.08.20 | ₩3,647 | ₩3,728 | ₩3,580 | ₩3,594 | -1.47% | 1.6만 |
|---|
| 2026.08.19 | ₩3,728 | ₩3,741 | ₩3,594 | ₩3,620 | -2.88% | 1만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,822 | ₩3,647 | ₩3,701 | -3.16% | 5.3천 |
|---|
| 2026.08.17 | ₩3,822 | ₩3,835 | ₩3,647 | ₩3,701 | -3.16% | 1.4만 |
|---|
| 2026.08.14 | ₩3,795 | ₩3,889 | ₩3,795 | ₩3,875 | +2.12% | 9.1천 |
|---|
| 2026.08.13 | ₩3,835 | ₩3,889 | ₩3,781 | ₩3,795 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩3,822 | ₩3,862 | ₩3,795 | ₩3,822 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,822 | ₩3,795 | ₩3,808 | +0.35% | 5.3천 |
|---|
| 2026.08.10 | ₩3,808 | ₩3,862 | ₩3,808 | ₩3,822 | +0.35% | 3천 |
|---|
| 2026.08.07 | ₩3,808 | ₩3,862 | ₩3,808 | ₩3,835 | +0.70% | 3.1천 |
|---|
| 2026.08.06 | ₩3,875 | ₩3,875 | ₩3,808 | ₩3,835 | -1.04% | 2.6천 |
|---|
| 2026.08.05 | ₩3,848 | ₩3,862 | ₩3,822 | ₩3,822 | -0.70% | 4.6천 |
|---|
| 2026.08.04 | ₩3,862 | ₩3,875 | ₩3,822 | ₩3,862 | 0.00% | 2.9천 |
|---|
| 2026.08.03 | ₩3,862 | ₩3,942 | ₩3,835 | ₩3,848 | -0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,023 | ₩3,822 | ₩3,889 | -3.33% | 6.2천 |
|---|
| 2026.07.30 | ₩3,969 | ₩3,982 | ₩3,915 | ₩3,942 | -0.68% | 4천 |
|---|
| 2026.07.29 | ₩3,875 | ₩3,915 | ₩3,835 | ₩3,889 | +0.35% | 4.6천 |
|---|
| 2026.07.28 | ₩3,929 | ₩3,956 | ₩3,875 | ₩3,875 | -1.37% | 3.9천 |
|---|
| 2026.07.27 | ₩3,835 | ₩3,942 | ₩3,835 | ₩3,875 | +1.05% | 4.4천 |
|---|
| 2026.07.24 | ₩3,942 | ₩3,942 | ₩3,875 | ₩3,875 | -1.70% | 5.1천 |
|---|
| 2026.07.23 | ₩4,036 | ₩4,036 | ₩3,902 | ₩3,956 | -1.99% | 5.3천 |
|---|
| 2026.07.22 | ₩4,009 | ₩4,143 | ₩3,929 | ₩3,929 | -2.01% | 1.7천 |
|---|
| 2026.07.21 | ₩3,969 | ₩4,090 | ₩3,915 | ₩3,969 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩4,103 | ₩4,170 | ₩4,103 | ₩4,170 | +1.63% | 1.2만 |
|---|
| 2026.07.17 | ₩4,210 | ₩4,251 | ₩4,036 | ₩4,170 | -0.96% | 9.9천 |
|---|
| 2026.07.16 | ₩4,237 | ₩4,264 | ₩4,210 | ₩4,264 | +0.63% | 2천 |
|---|
| 2026.07.15 | ₩4,157 | ₩4,237 | ₩4,157 | ₩4,224 | +1.61% | 2.8천 |
|---|
| 2026.07.14 | ₩4,291 | ₩4,291 | ₩4,210 | ₩4,237 | -1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩4,291 | ₩4,291 | ₩4,210 | ₩4,251 | -0.94% | 5.4천 |
|---|
| 2026.07.10 | ₩4,210 | ₩4,224 | ₩4,210 | ₩4,224 | +0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩4,130 | ₩4,143 | ₩4,130 | ₩4,143 | +0.32% | 8.9천 |
|---|
| 2026.07.08 | ₩4,210 | ₩4,277 | ₩4,157 | ₩4,170 | -0.96% | 5.3천 |
|---|
| 2026.07.07 | ₩4,103 | ₩4,170 | ₩4,103 | ₩4,170 | +1.63% | 5천 |
|---|
| 2026.07.06 | ₩4,264 | ₩4,291 | ₩4,130 | ₩4,210 | -1.26% | 2.4만 |
|---|
| 2026.07.02 | ₩4,184 | ₩4,184 | ₩4,170 | ₩4,170 | -0.32% | 2천 |
|---|
| 2026.07.01 | ₩4,224 | ₩4,224 | ₩4,103 | ₩4,117 | -2.54% | 7.9천 |
|---|
| 2026.06.30 | ₩4,157 | ₩4,277 | ₩4,157 | ₩4,157 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩4,251 | ₩4,251 | ₩4,224 | ₩4,224 | -0.63% | 9.8천 |
|---|
| 2026.06.26 | ₩4,224 | ₩4,277 | ₩4,197 | ₩4,277 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,224 | ₩4,224 | ₩4,170 | ₩4,210 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩4,559 | ₩4,559 | ₩4,277 | ₩4,277 | -6.18% | 4.7천 |
|---|
| 2026.06.23 | ₩4,224 | ₩4,358 | ₩4,224 | ₩4,358 | +3.17% | 4.8천 |
|---|
| 2026.06.22 | ₩4,505 | ₩4,505 | ₩4,237 | ₩4,251 | -5.65% | 3.4만 |
|---|
| 2026.06.18 | ₩4,519 | ₩4,586 | ₩4,505 | ₩4,505 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩4,559 | ₩4,613 | ₩4,492 | ₩4,505 | -1.18% | 3.3만 |
|---|
| 2026.06.16 | ₩4,680 | ₩4,680 | ₩4,519 | ₩4,559 | -2.58% | 1.7만 |
|---|
| 2026.06.15 | ₩4,948 | ₩5,042 | ₩4,425 | ₩4,559 | -7.86% | 3.9만 |
|---|
| 2026.06.12 | ₩4,894 | ₩4,988 | ₩4,854 | ₩4,908 | +0.27% | 6.6천 |
|---|
| 2026.06.11 | ₩5,176 | ₩5,176 | ₩4,827 | ₩4,854 | -6.22% | 3.8만 |
|---|
| 2026.06.10 | ₩5,136 | ₩5,216 | ₩5,136 | ₩5,162 | +0.52% | 1만 |
|---|
| 2026.06.09 | ₩5,162 | ₩5,162 | ₩5,136 | ₩5,149 | -0.26% | 3천 |
|---|
| 2026.06.08 | ₩5,136 | ₩5,162 | ₩5,136 | ₩5,162 | +0.52% | 1.2만 |
|---|
| 2026.06.05 | ₩5,149 | ₩5,149 | ₩5,136 | ₩5,136 | -0.26% | 1.2천 |
|---|
| 2026.06.04 | ₩5,122 | ₩5,136 | ₩5,109 | ₩5,136 | +0.26% | 1.7천 |
|---|
| 2026.06.03 | ₩5,095 | ₩5,216 | ₩5,095 | ₩5,109 | +0.26% | 3.7천 |
|---|
| 2026.06.02 | ₩4,988 | ₩5,136 | ₩4,975 | ₩5,136 | +2.96% | 3.8천 |
|---|
| 2026.06.01 | ₩4,948 | ₩5,216 | ₩4,935 | ₩5,082 | +2.71% | 1.8만 |
|---|
| 2026.05.29 | ₩4,975 | ₩5,082 | ₩4,975 | ₩5,082 | +2.16% | 2.1천 |
|---|
| 2026.05.28 | ₩5,122 | ₩5,122 | ₩5,069 | ₩5,109 | -0.26% | 1.3천 |
|---|
| 2026.05.27 | ₩5,189 | ₩5,189 | ₩5,136 | ₩5,136 | -1.03% | 1.6천 |
|---|
| 2026.05.26 | ₩5,216 | ₩5,216 | ₩5,109 | ₩5,109 | -2.06% | 2.9천 |
|---|
| 2026.05.22 | ₩4,975 | ₩5,216 | ₩4,975 | ₩5,203 | +4.58% | 4.8천 |
|---|
| 2026.05.21 | ₩5,176 | ₩5,176 | ₩4,867 | ₩4,975 | -3.89% | 6.6천 |
|---|
| 2026.05.20 | ₩5,511 | ₩5,511 | ₩5,095 | ₩5,109 | -7.30% | 1.7만 |
|---|
| 2026.05.19 | ₩5,431 | ₩5,484 | ₩5,377 | ₩5,484 | +0.99% | 6.2천 |
|---|
| 2026.05.18 | ₩5,498 | ₩5,498 | ₩5,431 | ₩5,431 | -1.22% | 6.9천 |
|---|
| 2026.05.15 | ₩5,565 | ₩5,592 | ₩5,498 | ₩5,592 | +0.48% | 3.3천 |
|---|
| 2026.05.14 | ₩5,578 | ₩5,605 | ₩5,498 | ₩5,592 | +0.24% | 3.4천 |
|---|
| 2026.05.13 | ₩5,632 | ₩5,632 | ₩5,551 | ₩5,592 | -0.71% | 3.2천 |
|---|
| 2026.05.12 | ₩5,766 | ₩5,766 | ₩5,632 | ₩5,699 | -1.16% | 5.7천 |
|---|
| 2026.05.11 | ₩5,672 | ₩5,766 | ₩5,632 | ₩5,739 | +1.18% | 9천 |
|---|
| 2026.05.08 | ₩5,779 | ₩5,793 | ₩5,632 | ₩5,726 | -0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩5,739 | ₩5,820 | ₩5,739 | ₩5,793 | +0.93% | 5.9천 |
|---|
| 2026.05.06 | ₩5,873 | ₩5,873 | ₩5,632 | ₩5,833 | -0.68% | 9.7천 |
|---|
| 2026.05.05 | ₩6,141 | ₩6,182 | ₩6,034 | ₩6,047 | -1.53% | 1.7만 |
|---|
| 2026.05.04 | ₩6,235 | ₩6,436 | ₩6,235 | ₩6,249 | +0.22% | 7.9천 |
|---|
| 2026.05.01 | ₩6,436 | ₩6,544 | ₩6,302 | ₩6,329 | -1.67% | 6.8천 |
|---|
| 2026.04.30 | ₩6,664 | ₩6,745 | ₩6,436 | ₩6,436 | -3.42% | 1.7만 |
|---|
| 2026.04.29 | ₩6,436 | ₩6,530 | ₩6,316 | ₩6,503 | +1.04% | 4.2천 |
|---|
| 2026.04.28 | ₩6,436 | ₩6,477 | ₩6,383 | ₩6,383 | -0.83% | 3.2천 |
|---|
| 2026.04.27 | ₩6,302 | ₩6,503 | ₩6,302 | ₩6,396 | +1.49% | 1.6천 |
|---|
| 2026.04.24 | ₩6,369 | ₩6,436 | ₩6,249 | ₩6,249 | -1.89% | 4.2천 |
|---|
| 2026.04.23 | ₩6,436 | ₩6,436 | ₩6,329 | ₩6,329 | -1.67% | 7.6천 |
|---|
| 2026.04.22 | ₩6,691 | ₩6,691 | ₩6,383 | ₩6,396 | -4.41% | 5.1천 |
|---|
| 2026.04.21 | ₩6,396 | ₩6,584 | ₩6,396 | ₩6,450 | +0.84% | 6천 |
|---|
| 2026.04.20 | ₩6,611 | ₩6,637 | ₩6,423 | ₩6,517 | -1.42% | 6.2천 |
|---|
| 2026.04.17 | ₩6,530 | ₩6,637 | ₩6,369 | ₩6,611 | +1.23% | 1.1만 |
|---|
| 2026.04.16 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩6,597 | ₩6,597 | ₩6,383 | ₩6,383 | -3.25% | 2.4천 |
|---|
| 2026.04.14 | ₩6,262 | ₩6,637 | ₩6,168 | ₩6,517 | +4.07% | 4.3천 |
|---|
| 2026.04.13 | ₩6,329 | ₩6,423 | ₩6,329 | ₩6,356 | +0.42% | 2.6천 |
|---|
| 2026.04.10 | ₩6,383 | ₩6,503 | ₩6,342 | ₩6,410 | +0.42% | 4.9천 |
|---|
| 2026.04.09 | ₩6,249 | ₩6,396 | ₩6,249 | ₩6,316 | +1.07% | 6.3천 |
|---|
| 2026.04.08 | ₩6,383 | ₩6,477 | ₩6,222 | ₩6,249 | -2.10% | 1.2만 |
|---|
| 2026.04.07 | ₩6,450 | ₩6,678 | ₩6,410 | ₩6,557 | +1.66% | 7.7천 |
|---|
| 2026.04.06 | ₩6,356 | ₩6,503 | ₩6,168 | ₩6,410 | +0.84% | 1.7만 |
|---|
| 2026.04.02 | ₩6,624 | ₩6,812 | ₩6,477 | ₩6,503 | -1.82% | 5.1천 |
|---|
| 2026.04.01 | ₩6,503 | ₩6,570 | ₩6,302 | ₩6,477 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩6,758 | ₩6,879 | ₩6,517 | ₩6,557 | -2.98% | 1.6만 |
|---|
| 2026.03.30 | ₩6,879 | ₩7,107 | ₩6,865 | ₩6,865 | -0.19% | 2.2만 |
|---|
| 2026.03.27 | ₩6,839 | ₩6,865 | ₩6,705 | ₩6,825 | -0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩7,026 | ₩7,174 | ₩6,839 | ₩6,892 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩6,959 | ₩6,959 | ₩6,865 | ₩6,879 | -1.16% | 8.5천 |
|---|
| 2026.03.24 | ₩7,067 | ₩7,160 | ₩7,026 | ₩7,067 | 0.00% | 4.7천 |
|---|
| 2026.03.23 | ₩7,268 | ₩7,268 | ₩6,865 | ₩6,973 | -4.06% | 9.8천 |
|---|
| 2026.03.20 | ₩6,785 | ₩7,174 | ₩6,691 | ₩7,120 | +4.94% | 3.9만 |
|---|
| 2026.03.19 | ₩6,865 | ₩6,959 | ₩6,651 | ₩6,678 | -2.73% | 2만 |
|---|
| 2026.03.18 | ₩6,865 | ₩7,107 | ₩6,731 | ₩6,731 | -1.95% | 2.8만 |
|---|
| 2026.03.17 | ₩6,906 | ₩7,080 | ₩6,812 | ₩6,812 | -1.36% | 3.3천 |
|---|
| 2026.03.16 | ₩6,758 | ₩6,919 | ₩6,718 | ₩6,812 | +0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩7,120 | ₩7,201 | ₩6,879 | ₩6,906 | -3.01% | 1.4만 |
|---|
| 2026.03.12 | ₩6,785 | ₩7,241 | ₩6,785 | ₩7,093 | +4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩6,812 | ₩7,040 | ₩6,611 | ₩6,731 | -1.18% | 3.1만 |
|---|
| 2026.03.10 | ₩6,839 | ₩6,906 | ₩6,651 | ₩6,678 | -2.35% | 1.2만 |
|---|
| 2026.03.09 | ₩7,187 | ₩7,710 | ₩6,839 | ₩6,906 | -3.92% | 5.2만 |
|---|
| 2026.03.06 | ₩7,415 | ₩7,563 | ₩6,865 | ₩7,013 | -5.42% | 5.1만 |
|---|
| 2026.03.05 | ₩7,201 | ₩7,764 | ₩7,134 | ₩7,241 | +0.56% | 8.6만 |
|---|
| 2026.03.04 | ₩6,879 | ₩7,308 | ₩6,637 | ₩7,134 | +3.70% | 2.7만 |
|---|
| 2026.03.03 | ₩7,294 | ₩7,817 | ₩6,705 | ₩6,772 | -7.17% | 9.8만 |
|---|
| 2026.03.02 | ₩7,254 | ₩7,643 | ₩6,758 | ₩6,973 | -3.88% | 8.8만 |
|---|
| 2026.02.27 | ₩6,664 | ₩6,932 | ₩6,570 | ₩6,932 | +4.02% | 2만 |
|---|
| 2026.02.26 | ₩6,463 | ₩6,825 | ₩6,383 | ₩6,557 | +1.45% | 2.8만 |
|---|
| 2026.02.25 | ₩6,544 | ₩6,557 | ₩6,490 | ₩6,490 | -0.82% | 3.9천 |
|---|
| 2026.02.24 | ₩6,369 | ₩6,544 | ₩6,369 | ₩6,477 | +1.68% | 3.2천 |
|---|
| 2026.02.23 | ₩6,705 | ₩6,772 | ₩6,544 | ₩6,637 | -1.00% | 5천 |
|---|
| 2026.02.20 | ₩6,906 | ₩6,959 | ₩6,678 | ₩6,745 | -2.33% | 2.4만 |
|---|
| 2026.02.19 | ₩6,825 | ₩6,973 | ₩6,691 | ₩6,906 | +1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,168 | ₩7,201 | ₩6,168 | ₩6,959 | +12.83% | 5.5만 |
|---|
| 2026.02.17 | ₩6,289 | ₩6,517 | ₩6,168 | ₩6,410 | +1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩6,503 | ₩6,570 | ₩6,195 | ₩6,396 | -1.65% | 3.6천 |
|---|
| 2026.02.12 | ₩6,544 | ₩6,570 | ₩6,235 | ₩6,544 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩6,316 | ₩6,557 | ₩6,289 | ₩6,423 | +1.70% | 1.1만 |
|---|
| 2026.02.10 | ₩6,450 | ₩6,557 | ₩6,342 | ₩6,463 | +0.21% | 2.8천 |
|---|
| 2026.02.09 | ₩6,450 | ₩6,517 | ₩6,423 | ₩6,423 | -0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,168 | ₩6,356 | ₩6,034 | ₩6,316 | +2.39% | 2만 |
|---|
| 2026.02.05 | ₩6,262 | ₩6,477 | ₩6,168 | ₩6,168 | -1.50% | 3.4천 |
|---|
| 2026.02.04 | ₩6,356 | ₩6,637 | ₩6,168 | ₩6,410 | +0.84% | 8.5만 |
|---|
| 2026.02.03 | ₩6,544 | ₩6,544 | ₩6,316 | ₩6,436 | -1.64% | 1만 |
|---|
| 2026.02.02 | ₩6,839 | ₩6,839 | ₩6,450 | ₩6,503 | -4.90% | 5.8천 |
|---|
| 2026.01.30 | ₩6,959 | ₩6,986 | ₩6,785 | ₩6,839 | -1.73% | 1.5만 |
|---|
| 2026.01.29 | ₩6,879 | ₩7,040 | ₩6,772 | ₩6,959 | +1.17% | 5.4천 |
|---|
| 2026.01.28 | ₩6,517 | ₩6,745 | ₩6,517 | ₩6,731 | +3.29% | 9.9천 |
|---|
| 2026.01.27 | ₩6,691 | ₩6,691 | ₩6,517 | ₩6,664 | -0.40% | 4.5천 |
|---|
| 2026.01.26 | ₩6,289 | ₩6,731 | ₩6,262 | ₩6,691 | +6.40% | 2.8만 |
|---|
| 2026.01.23 | ₩5,605 | ₩6,302 | ₩5,592 | ₩6,262 | +11.72% | 5.4만 |
|---|
| 2026.01.22 | ₩5,565 | ₩5,766 | ₩5,565 | ₩5,592 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩5,860 | ₩5,860 | ₩5,632 | ₩5,699 | -2.75% | 9천 |
|---|
| 2026.01.20 | ₩5,820 | ₩5,927 | ₩5,766 | ₩5,833 | +0.23% | 5.1천 |
|---|
| 2026.01.16 | ₩5,766 | ₩6,047 | ₩5,766 | ₩5,820 | +0.93% | 1.2만 |
|---|
| 2026.01.15 | ₩6,141 | ₩6,141 | ₩5,632 | ₩5,712 | -6.99% | 2.2만 |
|---|
| 2026.01.14 | ₩5,994 | ₩6,530 | ₩5,645 | ₩6,141 | +2.46% | 7만 |
|---|
| 2026.01.13 | ₩5,551 | ₩5,994 | ₩5,551 | ₩5,940 | +7.00% | 5.6만 |
|---|
| 2026.01.12 | ₩5,672 | ₩5,672 | ₩5,498 | ₩5,578 | -1.65% | 3.7천 |
|---|
| 2026.01.09 | ₩5,699 | ₩5,766 | ₩5,605 | ₩5,685 | -0.24% | 1만 |
|---|
| 2026.01.08 | ₩5,766 | ₩5,766 | ₩5,632 | ₩5,766 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩5,645 | ₩5,779 | ₩5,645 | ₩5,779 | +2.38% | 2.5천 |
|---|
| 2026.01.06 | ₩5,806 | ₩5,820 | ₩5,659 | ₩5,793 | -0.23% | 4.4천 |
|---|
| 2026.01.05 | ₩5,752 | ₩5,820 | ₩5,632 | ₩5,752 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩5,712 | ₩5,806 | ₩5,605 | ₩5,685 | -0.47% | 7.2천 |
|---|
| 2025.12.31 | ₩5,913 | ₩5,913 | ₩5,685 | ₩5,793 | -2.04% | 1.6천 |
|---|
| 2025.12.30 | ₩5,752 | ₩5,860 | ₩5,632 | ₩5,846 | +1.63% | 1.1만 |
|---|
| 2025.12.29 | ₩5,685 | ₩5,846 | ₩5,578 | ₩5,699 | +0.24% | 5.2천 |
|---|
| 2025.12.26 | ₩5,565 | ₩5,900 | ₩5,498 | ₩5,699 | +2.41% | 3천 |
|---|
| 2025.12.24 | ₩5,404 | ₩5,739 | ₩5,404 | ₩5,739 | +6.20% | 3.9천 |
|---|
| 2025.12.23 | ₩5,444 | ₩5,672 | ₩5,444 | ₩5,551 | +1.97% | 9.5천 |
|---|
| 2025.12.22 | ₩5,444 | ₩5,900 | ₩5,417 | ₩5,565 | +2.22% | 3만 |
|---|
| 2025.12.19 | ₩5,846 | ₩6,088 | ₩5,793 | ₩5,900 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,739 | ₩5,967 | ₩5,672 | ₩5,833 | +1.64% | 12.1만 |
|---|
| 2025.12.17 | ₩6,262 | ₩6,637 | ₩6,208 | ₩6,570 | +4.93% | 2.9만 |
|---|
| 2025.12.16 | ₩6,222 | ₩6,302 | ₩6,168 | ₩6,208 | -0.22% | 2.8천 |
|---|
| 2025.12.15 | ₩6,302 | ₩6,302 | ₩6,182 | ₩6,302 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩6,329 | ₩6,356 | ₩6,329 | ₩6,342 | +0.21% | 1.9천 |
|---|
| 2025.12.11 | ₩6,302 | ₩6,436 | ₩6,302 | ₩6,396 | +1.49% | 1.4천 |
|---|
| 2025.12.10 | ₩6,275 | ₩6,275 | ₩6,275 | ₩6,275 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩6,423 | ₩6,423 | ₩6,235 | ₩6,235 | -2.92% | 700 |
|---|
| 2025.12.08 | ₩6,168 | ₩6,477 | ₩6,168 | ₩6,342 | +2.83% | 2천 |
|---|
| 2025.12.05 | ₩6,168 | ₩6,168 | ₩6,168 | ₩6,168 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩6,289 | ₩6,289 | ₩6,235 | ₩6,235 | -0.85% | 1.5천 |
|---|
| 2025.12.03 | ₩6,289 | ₩6,316 | ₩6,141 | ₩6,275 | -0.21% | 2.7천 |
|---|
| 2025.12.02 | ₩6,329 | ₩6,517 | ₩6,182 | ₩6,262 | -1.06% | 2.1천 |
|---|
| 2025.12.01 | ₩6,490 | ₩6,490 | ₩6,356 | ₩6,477 | -0.21% | 3.2천 |
|---|
| 2025.11.28 | ₩6,477 | ₩6,477 | ₩6,369 | ₩6,383 | -1.45% | 700 |
|---|
| 2025.11.26 | ₩6,235 | ₩6,369 | ₩6,101 | ₩6,369 | +2.15% | 1.8천 |
|---|
| 2025.11.25 | ₩6,235 | ₩6,436 | ₩6,222 | ₩6,383 | +2.37% | 4.6천 |
|---|
| 2025.11.24 | ₩6,034 | ₩6,168 | ₩6,034 | ₩6,155 | +2.00% | 4.9천 |
|---|
| 2025.11.21 | ₩6,235 | ₩6,235 | ₩6,034 | ₩6,141 | -1.51% | 7천 |
|---|
| 2025.11.20 | ₩6,302 | ₩6,302 | ₩6,034 | ₩6,115 | -2.98% | 5.9천 |
|---|
| 2025.11.19 | ₩6,235 | ₩6,302 | ₩6,141 | ₩6,141 | -1.51% | 3.1천 |
|---|
| 2025.11.18 | ₩6,034 | ₩6,182 | ₩6,034 | ₩6,182 | +2.44% | 2.4천 |
|---|
| 2025.11.17 | ₩6,195 | ₩6,316 | ₩6,034 | ₩6,074 | -1.95% | 2.5천 |
|---|
| 2025.11.14 | ₩6,302 | ₩6,316 | ₩6,074 | ₩6,074 | -3.62% | 4.3천 |
|---|
| 2025.11.13 | ₩6,034 | ₩6,168 | ₩6,034 | ₩6,168 | +2.22% | 1.9천 |
|---|
| 2025.11.12 | ₩6,034 | ₩6,289 | ₩6,034 | ₩6,289 | +4.22% | 3.1천 |
|---|
| 2025.11.11 | ₩5,846 | ₩6,275 | ₩5,846 | ₩6,275 | +7.34% | 4.8천 |
|---|
| 2025.11.10 | ₩5,806 | ₩5,980 | ₩5,806 | ₩5,913 | +1.85% | 4.4천 |
|---|
| 2025.11.07 | ₩5,887 | ₩6,034 | ₩5,887 | ₩5,967 | +1.37% | 4.3천 |
|---|
| 2025.11.06 | ₩6,034 | ₩6,423 | ₩5,752 | ₩5,860 | -2.89% | 6.5천 |
|---|
| 2025.11.05 | ₩5,967 | ₩6,074 | ₩5,927 | ₩6,021 | +0.90% | 2.8천 |
|---|
| 2025.11.04 | ₩6,235 | ₩6,369 | ₩5,967 | ₩5,967 | -4.30% | 1.2만 |
|---|
| 2025.11.03 | ₩6,477 | ₩6,503 | ₩6,235 | ₩6,302 | -2.69% | 8.4천 |
|---|
| 2025.10.31 | ₩6,289 | ₩6,570 | ₩6,249 | ₩6,396 | +1.71% | 1.5만 |
|---|
| 2025.10.30 | ₩6,208 | ₩6,289 | ₩6,182 | ₩6,249 | +0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩6,302 | ₩6,396 | ₩6,275 | ₩6,275 | -0.43% | 1만 |
|---|
| 2025.10.28 | ₩6,423 | ₩6,436 | ₩6,302 | ₩6,369 | -0.84% | 3.4천 |
|---|
| 2025.10.27 | ₩6,450 | ₩6,570 | ₩6,369 | ₩6,450 | 0.00% | 9.1천 |
|---|
| 2025.10.24 | ₩6,624 | ₩7,160 | ₩6,329 | ₩6,584 | -0.61% | 19.2만 |
|---|
| 2025.10.23 | ₩6,705 | ₩6,705 | ₩6,436 | ₩6,611 | -1.40% | 5.1천 |
|---|
| 2025.10.22 | ₩6,611 | ₩6,624 | ₩6,436 | ₩6,436 | -2.64% | 1.5만 |
|---|
| 2025.10.21 | ₩6,637 | ₩6,637 | ₩6,624 | ₩6,637 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩6,678 | ₩6,678 | ₩6,637 | ₩6,637 | -0.60% | 800 |
|---|
| 2025.10.17 | ₩6,718 | ₩6,718 | ₩6,718 | ₩6,718 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩6,731 | ₩6,812 | ₩6,731 | ₩6,812 | +1.20% | 1.3천 |
|---|
| 2025.10.15 | ₩6,718 | ₩6,852 | ₩6,718 | ₩6,852 | +2.00% | 1.9천 |
|---|
| 2025.10.14 | ₩6,718 | ₩6,812 | ₩6,637 | ₩6,718 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩6,705 | ₩6,718 | ₩6,705 | ₩6,705 | 0.00% | 3.8천 |
|---|
| 2025.10.10 | ₩6,812 | ₩6,812 | ₩6,812 | ₩6,812 | 0.00% | 900 |
|---|