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 | ₩2,788 | ₩2,909 | ₩2,775 | ₩2,775 | -0.48% | 1.7천 |
| 2026.10.08 | ₩3,096 | ₩3,096 | ₩2,708 | ₩2,775 | -10.39% | 2.7만 |
| 2026.10.07 | ₩3,217 | ₩3,217 | ₩2,976 | ₩2,976 | -7.50% | 1.4천 |
| 2026.10.06 | ₩3,150 | ₩3,150 | ₩3,150 | ₩3,150 | 0.00% | 300 |
| 2026.10.05 | ₩3,271 | ₩3,271 | ₩3,271 | ₩3,271 | 0.00% | 900 |
| 2026.10.02 | ₩3,204 | ₩3,311 | ₩3,204 | ₩3,311 | +3.35% | 5.8천 |
| 2026.10.01 | ₩3,257 | ₩3,257 | ₩3,257 | ₩3,257 | 0.00% | 1.6천 |
| 2026.09.30 | ₩3,043 | ₩3,271 | ₩3,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,271 |
| +7.49% |
| 4.4천 |
| 2026.09.29 | ₩3,257 | ₩3,257 | ₩3,217 | ₩3,230 | -0.82% | 4.5천 |
|---|
| 2026.09.28 | ₩3,150 | ₩3,257 | ₩3,150 | ₩3,217 | +2.13% | 5.9천 |
|---|
| 2026.09.25 | ₩3,338 | ₩3,418 | ₩3,110 | ₩3,257 | -2.41% | 1.1만 |
|---|
| 2026.09.24 | ₩3,284 | ₩3,284 | ₩3,190 | ₩3,190 | -2.86% | 1.3천 |
|---|
| 2026.09.23 | ₩3,136 | ₩3,217 | ₩3,083 | ₩3,177 | +1.28% | 4.3천 |
|---|
| 2026.09.22 | ₩3,257 | ₩3,257 | ₩3,257 | ₩3,257 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,257 | ₩3,257 | ₩3,123 | ₩3,257 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩3,257 | ₩3,324 | ₩3,096 | ₩3,271 | +0.41% | 8.8천 |
|---|
| 2026.09.17 | ₩3,472 | ₩3,472 | ₩3,284 | ₩3,297 | -5.02% | 4.1천 |
|---|
| 2026.09.16 | ₩3,311 | ₩3,364 | ₩3,217 | ₩3,284 | -0.81% | 7.3천 |
|---|
| 2026.09.15 | ₩3,217 | ₩3,311 | ₩3,217 | ₩3,311 | +2.92% | 3.3천 |
|---|
| 2026.09.14 | ₩3,311 | ₩3,324 | ₩3,284 | ₩3,284 | -0.81% | 3.9천 |
|---|
| 2026.09.11 | ₩3,338 | ₩3,458 | ₩3,244 | ₩3,284 | -1.61% | 8.6천 |
|---|
| 2026.09.10 | ₩3,271 | ₩3,431 | ₩3,271 | ₩3,311 | +1.23% | 1.1만 |
|---|
| 2026.09.09 | ₩3,498 | ₩3,498 | ₩3,311 | ₩3,391 | -3.07% | 6.3천 |
|---|
| 2026.09.08 | ₩3,485 | ₩3,498 | ₩3,338 | ₩3,364 | -3.46% | 8.2천 |
|---|
| 2026.09.04 | ₩3,472 | ₩3,539 | ₩3,364 | ₩3,485 | +0.39% | 4.5천 |
|---|
| 2026.09.03 | ₩3,271 | ₩3,619 | ₩3,244 | ₩3,552 | +8.61% | 3만 |
|---|
| 2026.09.02 | ₩2,922 | ₩3,217 | ₩2,922 | ₩3,163 | +8.26% | 7.5만 |
|---|
| 2026.09.01 | ₩3,016 | ₩3,204 | ₩2,909 | ₩2,909 | -3.56% | 1.2만 |
|---|
| 2026.08.31 | ₩3,043 | ₩3,123 | ₩2,989 | ₩3,016 | -0.88% | 1.9만 |
|---|
| 2026.08.28 | ₩2,976 | ₩3,096 | ₩2,976 | ₩3,002 | +0.90% | 1.6만 |
|---|
| 2026.08.27 | ₩3,472 | ₩3,472 | ₩3,083 | ₩3,083 | -11.20% | 4.1만 |
|---|
| 2026.08.26 | ₩3,498 | ₩3,579 | ₩3,431 | ₩3,472 | -0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩3,485 | ₩3,565 | ₩3,485 | ₩3,552 | +1.92% | 2.6천 |
|---|
| 2026.08.24 | ₩3,539 | ₩3,659 | ₩3,485 | ₩3,485 | -1.52% | 5.8천 |
|---|
| 2026.08.21 | ₩3,673 | ₩3,673 | ₩3,539 | ₩3,592 | -2.19% | 1.2만 |
|---|
| 2026.08.20 | ₩3,646 | ₩3,726 | ₩3,579 | ₩3,592 | -1.47% | 1.6만 |
|---|
| 2026.08.19 | ₩3,726 | ₩3,740 | ₩3,592 | ₩3,619 | -2.88% | 1만 |
|---|
| 2026.08.18 | ₩3,820 | ₩3,820 | ₩3,646 | ₩3,699 | -3.16% | 5.3천 |
|---|
| 2026.08.17 | ₩3,820 | ₩3,833 | ₩3,646 | ₩3,699 | -3.16% | 1.4만 |
|---|
| 2026.08.14 | ₩3,793 | ₩3,887 | ₩3,793 | ₩3,874 | +2.12% | 9.1천 |
|---|
| 2026.08.13 | ₩3,833 | ₩3,887 | ₩3,780 | ₩3,793 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩3,820 | ₩3,860 | ₩3,793 | ₩3,820 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩3,793 | ₩3,820 | ₩3,793 | ₩3,807 | +0.35% | 5.3천 |
|---|
| 2026.08.10 | ₩3,807 | ₩3,860 | ₩3,807 | ₩3,820 | +0.35% | 3천 |
|---|
| 2026.08.07 | ₩3,807 | ₩3,860 | ₩3,807 | ₩3,833 | +0.70% | 3.1천 |
|---|
| 2026.08.06 | ₩3,874 | ₩3,874 | ₩3,807 | ₩3,833 | -1.04% | 2.6천 |
|---|
| 2026.08.05 | ₩3,847 | ₩3,860 | ₩3,820 | ₩3,820 | -0.70% | 4.6천 |
|---|
| 2026.08.04 | ₩3,860 | ₩3,874 | ₩3,820 | ₩3,860 | 0.00% | 2.9천 |
|---|
| 2026.08.03 | ₩3,860 | ₩3,941 | ₩3,833 | ₩3,847 | -0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩4,021 | ₩4,021 | ₩3,820 | ₩3,887 | -3.33% | 6.2천 |
|---|
| 2026.07.30 | ₩3,968 | ₩3,981 | ₩3,914 | ₩3,941 | -0.68% | 4천 |
|---|
| 2026.07.29 | ₩3,874 | ₩3,914 | ₩3,833 | ₩3,887 | +0.35% | 4.6천 |
|---|
| 2026.07.28 | ₩3,927 | ₩3,954 | ₩3,874 | ₩3,874 | -1.37% | 3.9천 |
|---|
| 2026.07.27 | ₩3,833 | ₩3,941 | ₩3,833 | ₩3,874 | +1.05% | 4.4천 |
|---|
| 2026.07.24 | ₩3,941 | ₩3,941 | ₩3,874 | ₩3,874 | -1.70% | 5.1천 |
|---|
| 2026.07.23 | ₩4,035 | ₩4,035 | ₩3,901 | ₩3,954 | -1.99% | 5.3천 |
|---|
| 2026.07.22 | ₩4,008 | ₩4,142 | ₩3,927 | ₩3,927 | -2.01% | 1.7천 |
|---|
| 2026.07.21 | ₩3,968 | ₩4,088 | ₩3,914 | ₩3,968 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩4,102 | ₩4,169 | ₩4,102 | ₩4,169 | +1.63% | 1.2만 |
|---|
| 2026.07.17 | ₩4,209 | ₩4,249 | ₩4,035 | ₩4,169 | -0.96% | 9.9천 |
|---|
| 2026.07.16 | ₩4,236 | ₩4,262 | ₩4,209 | ₩4,262 | +0.63% | 2천 |
|---|
| 2026.07.15 | ₩4,155 | ₩4,236 | ₩4,155 | ₩4,222 | +1.61% | 2.8천 |
|---|
| 2026.07.14 | ₩4,289 | ₩4,289 | ₩4,209 | ₩4,236 | -1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩4,289 | ₩4,289 | ₩4,209 | ₩4,249 | -0.94% | 5.4천 |
|---|
| 2026.07.10 | ₩4,209 | ₩4,222 | ₩4,209 | ₩4,222 | +0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩4,128 | ₩4,142 | ₩4,128 | ₩4,142 | +0.32% | 8.9천 |
|---|
| 2026.07.08 | ₩4,209 | ₩4,276 | ₩4,155 | ₩4,169 | -0.96% | 5.3천 |
|---|
| 2026.07.07 | ₩4,102 | ₩4,169 | ₩4,102 | ₩4,169 | +1.63% | 5천 |
|---|
| 2026.07.06 | ₩4,262 | ₩4,289 | ₩4,128 | ₩4,209 | -1.26% | 2.4만 |
|---|
| 2026.07.02 | ₩4,182 | ₩4,182 | ₩4,169 | ₩4,169 | -0.32% | 2천 |
|---|
| 2026.07.01 | ₩4,222 | ₩4,222 | ₩4,102 | ₩4,115 | -2.54% | 7.9천 |
|---|
| 2026.06.30 | ₩4,155 | ₩4,276 | ₩4,155 | ₩4,155 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩4,249 | ₩4,249 | ₩4,222 | ₩4,222 | -0.63% | 9.8천 |
|---|
| 2026.06.26 | ₩4,222 | ₩4,276 | ₩4,195 | ₩4,276 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,222 | ₩4,222 | ₩4,169 | ₩4,209 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩4,557 | ₩4,557 | ₩4,276 | ₩4,276 | -6.18% | 4.7천 |
|---|
| 2026.06.23 | ₩4,222 | ₩4,356 | ₩4,222 | ₩4,356 | +3.17% | 4.8천 |
|---|
| 2026.06.22 | ₩4,504 | ₩4,504 | ₩4,236 | ₩4,249 | -5.65% | 3.4만 |
|---|
| 2026.06.18 | ₩4,517 | ₩4,584 | ₩4,504 | ₩4,504 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩4,557 | ₩4,611 | ₩4,490 | ₩4,504 | -1.18% | 3.3만 |
|---|
| 2026.06.16 | ₩4,678 | ₩4,678 | ₩4,517 | ₩4,557 | -2.58% | 1.7만 |
|---|
| 2026.06.15 | ₩4,946 | ₩5,040 | ₩4,423 | ₩4,557 | -7.86% | 3.9만 |
|---|
| 2026.06.12 | ₩4,892 | ₩4,986 | ₩4,852 | ₩4,906 | +0.27% | 6.6천 |
|---|
| 2026.06.11 | ₩5,174 | ₩5,174 | ₩4,825 | ₩4,852 | -6.22% | 3.8만 |
|---|
| 2026.06.10 | ₩5,134 | ₩5,214 | ₩5,134 | ₩5,160 | +0.52% | 1만 |
|---|
| 2026.06.09 | ₩5,160 | ₩5,160 | ₩5,134 | ₩5,147 | -0.26% | 3천 |
|---|
| 2026.06.08 | ₩5,134 | ₩5,160 | ₩5,134 | ₩5,160 | +0.52% | 1.2만 |
|---|
| 2026.06.05 | ₩5,147 | ₩5,147 | ₩5,134 | ₩5,134 | -0.26% | 1.2천 |
|---|
| 2026.06.04 | ₩5,120 | ₩5,134 | ₩5,107 | ₩5,134 | +0.26% | 1.7천 |
|---|
| 2026.06.03 | ₩5,093 | ₩5,214 | ₩5,093 | ₩5,107 | +0.26% | 3.7천 |
|---|
| 2026.06.02 | ₩4,986 | ₩5,134 | ₩4,973 | ₩5,134 | +2.96% | 3.8천 |
|---|
| 2026.06.01 | ₩4,946 | ₩5,214 | ₩4,933 | ₩5,080 | +2.71% | 1.8만 |
|---|
| 2026.05.29 | ₩4,973 | ₩5,080 | ₩4,973 | ₩5,080 | +2.16% | 2.1천 |
|---|
| 2026.05.28 | ₩5,120 | ₩5,120 | ₩5,067 | ₩5,107 | -0.26% | 1.3천 |
|---|
| 2026.05.27 | ₩5,187 | ₩5,187 | ₩5,134 | ₩5,134 | -1.03% | 1.6천 |
|---|
| 2026.05.26 | ₩5,214 | ₩5,214 | ₩5,107 | ₩5,107 | -2.06% | 2.9천 |
|---|
| 2026.05.22 | ₩4,973 | ₩5,214 | ₩4,973 | ₩5,201 | +4.58% | 4.8천 |
|---|
| 2026.05.21 | ₩5,174 | ₩5,174 | ₩4,866 | ₩4,973 | -3.89% | 6.6천 |
|---|
| 2026.05.20 | ₩5,509 | ₩5,509 | ₩5,093 | ₩5,107 | -7.30% | 1.7만 |
|---|
| 2026.05.19 | ₩5,429 | ₩5,482 | ₩5,375 | ₩5,482 | +0.99% | 6.2천 |
|---|
| 2026.05.18 | ₩5,496 | ₩5,496 | ₩5,429 | ₩5,429 | -1.22% | 6.9천 |
|---|
| 2026.05.15 | ₩5,563 | ₩5,589 | ₩5,496 | ₩5,589 | +0.48% | 3.3천 |
|---|
| 2026.05.14 | ₩5,576 | ₩5,603 | ₩5,496 | ₩5,589 | +0.24% | 3.4천 |
|---|
| 2026.05.13 | ₩5,630 | ₩5,630 | ₩5,549 | ₩5,589 | -0.71% | 3.2천 |
|---|
| 2026.05.12 | ₩5,764 | ₩5,764 | ₩5,630 | ₩5,697 | -1.16% | 5.7천 |
|---|
| 2026.05.11 | ₩5,670 | ₩5,764 | ₩5,630 | ₩5,737 | +1.18% | 9천 |
|---|
| 2026.05.08 | ₩5,777 | ₩5,790 | ₩5,630 | ₩5,723 | -0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩5,737 | ₩5,817 | ₩5,737 | ₩5,790 | +0.93% | 5.9천 |
|---|
| 2026.05.06 | ₩5,871 | ₩5,871 | ₩5,630 | ₩5,831 | -0.68% | 9.7천 |
|---|
| 2026.05.05 | ₩6,139 | ₩6,179 | ₩6,032 | ₩6,045 | -1.53% | 1.7만 |
|---|
| 2026.05.04 | ₩6,233 | ₩6,434 | ₩6,233 | ₩6,246 | +0.22% | 7.9천 |
|---|
| 2026.05.01 | ₩6,434 | ₩6,541 | ₩6,300 | ₩6,327 | -1.67% | 6.8천 |
|---|
| 2026.04.30 | ₩6,662 | ₩6,742 | ₩6,434 | ₩6,434 | -3.42% | 1.7만 |
|---|
| 2026.04.29 | ₩6,434 | ₩6,528 | ₩6,313 | ₩6,501 | +1.04% | 4.2천 |
|---|
| 2026.04.28 | ₩6,434 | ₩6,474 | ₩6,380 | ₩6,380 | -0.83% | 3.2천 |
|---|
| 2026.04.27 | ₩6,300 | ₩6,501 | ₩6,300 | ₩6,394 | +1.49% | 1.6천 |
|---|
| 2026.04.24 | ₩6,367 | ₩6,434 | ₩6,246 | ₩6,246 | -1.89% | 4.2천 |
|---|
| 2026.04.23 | ₩6,434 | ₩6,434 | ₩6,327 | ₩6,327 | -1.67% | 7.6천 |
|---|
| 2026.04.22 | ₩6,688 | ₩6,688 | ₩6,380 | ₩6,394 | -4.41% | 5.1천 |
|---|
| 2026.04.21 | ₩6,394 | ₩6,581 | ₩6,394 | ₩6,447 | +0.84% | 6천 |
|---|
| 2026.04.20 | ₩6,608 | ₩6,635 | ₩6,420 | ₩6,514 | -1.42% | 6.2천 |
|---|
| 2026.04.17 | ₩6,528 | ₩6,635 | ₩6,367 | ₩6,608 | +1.23% | 1.1만 |
|---|
| 2026.04.16 | ₩6,434 | ₩6,434 | ₩6,434 | ₩6,434 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩6,595 | ₩6,595 | ₩6,380 | ₩6,380 | -3.25% | 2.4천 |
|---|
| 2026.04.14 | ₩6,260 | ₩6,635 | ₩6,166 | ₩6,514 | +4.07% | 4.3천 |
|---|
| 2026.04.13 | ₩6,327 | ₩6,420 | ₩6,327 | ₩6,353 | +0.42% | 2.6천 |
|---|
| 2026.04.10 | ₩6,380 | ₩6,501 | ₩6,340 | ₩6,407 | +0.42% | 4.9천 |
|---|
| 2026.04.09 | ₩6,246 | ₩6,394 | ₩6,246 | ₩6,313 | +1.07% | 6.3천 |
|---|
| 2026.04.08 | ₩6,380 | ₩6,474 | ₩6,219 | ₩6,246 | -2.10% | 1.2만 |
|---|
| 2026.04.07 | ₩6,447 | ₩6,675 | ₩6,407 | ₩6,554 | +1.66% | 7.7천 |
|---|
| 2026.04.06 | ₩6,353 | ₩6,501 | ₩6,166 | ₩6,407 | +0.84% | 1.7만 |
|---|
| 2026.04.02 | ₩6,621 | ₩6,809 | ₩6,474 | ₩6,501 | -1.82% | 5.1천 |
|---|
| 2026.04.01 | ₩6,501 | ₩6,568 | ₩6,300 | ₩6,474 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩6,756 | ₩6,876 | ₩6,514 | ₩6,554 | -2.98% | 1.6만 |
|---|
| 2026.03.30 | ₩6,876 | ₩7,104 | ₩6,863 | ₩6,863 | -0.19% | 2.2만 |
|---|
| 2026.03.27 | ₩6,836 | ₩6,863 | ₩6,702 | ₩6,823 | -0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩7,024 | ₩7,171 | ₩6,836 | ₩6,890 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩6,957 | ₩6,957 | ₩6,863 | ₩6,876 | -1.16% | 8.5천 |
|---|
| 2026.03.24 | ₩7,064 | ₩7,158 | ₩7,024 | ₩7,064 | 0.00% | 4.7천 |
|---|
| 2026.03.23 | ₩7,265 | ₩7,265 | ₩6,863 | ₩6,970 | -4.06% | 9.8천 |
|---|
| 2026.03.20 | ₩6,782 | ₩7,171 | ₩6,688 | ₩7,117 | +4.94% | 3.9만 |
|---|
| 2026.03.19 | ₩6,863 | ₩6,957 | ₩6,648 | ₩6,675 | -2.73% | 2만 |
|---|
| 2026.03.18 | ₩6,863 | ₩7,104 | ₩6,729 | ₩6,729 | -1.95% | 2.8만 |
|---|
| 2026.03.17 | ₩6,903 | ₩7,077 | ₩6,809 | ₩6,809 | -1.36% | 3.3천 |
|---|
| 2026.03.16 | ₩6,756 | ₩6,916 | ₩6,715 | ₩6,809 | +0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩7,117 | ₩7,198 | ₩6,876 | ₩6,903 | -3.01% | 1.4만 |
|---|
| 2026.03.12 | ₩6,782 | ₩7,238 | ₩6,782 | ₩7,091 | +4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩6,809 | ₩7,037 | ₩6,608 | ₩6,729 | -1.18% | 3.1만 |
|---|
| 2026.03.10 | ₩6,836 | ₩6,903 | ₩6,648 | ₩6,675 | -2.35% | 1.2만 |
|---|
| 2026.03.09 | ₩7,184 | ₩7,707 | ₩6,836 | ₩6,903 | -3.92% | 5.2만 |
|---|
| 2026.03.06 | ₩7,412 | ₩7,560 | ₩6,863 | ₩7,010 | -5.42% | 5.1만 |
|---|
| 2026.03.05 | ₩7,198 | ₩7,761 | ₩7,131 | ₩7,238 | +0.56% | 8.6만 |
|---|
| 2026.03.04 | ₩6,876 | ₩7,305 | ₩6,635 | ₩7,131 | +3.70% | 2.7만 |
|---|
| 2026.03.03 | ₩7,292 | ₩7,814 | ₩6,702 | ₩6,769 | -7.17% | 9.8만 |
|---|
| 2026.03.02 | ₩7,251 | ₩7,640 | ₩6,756 | ₩6,970 | -3.88% | 8.8만 |
|---|
| 2026.02.27 | ₩6,662 | ₩6,930 | ₩6,568 | ₩6,930 | +4.02% | 2만 |
|---|
| 2026.02.26 | ₩6,461 | ₩6,823 | ₩6,380 | ₩6,554 | +1.45% | 2.8만 |
|---|
| 2026.02.25 | ₩6,541 | ₩6,554 | ₩6,487 | ₩6,487 | -0.82% | 3.9천 |
|---|
| 2026.02.24 | ₩6,367 | ₩6,541 | ₩6,367 | ₩6,474 | +1.68% | 3.2천 |
|---|
| 2026.02.23 | ₩6,702 | ₩6,769 | ₩6,541 | ₩6,635 | -1.00% | 5천 |
|---|
| 2026.02.20 | ₩6,903 | ₩6,957 | ₩6,675 | ₩6,742 | -2.33% | 2.4만 |
|---|
| 2026.02.19 | ₩6,823 | ₩6,970 | ₩6,688 | ₩6,903 | +1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,166 | ₩7,198 | ₩6,166 | ₩6,957 | +12.83% | 5.5만 |
|---|
| 2026.02.17 | ₩6,286 | ₩6,514 | ₩6,166 | ₩6,407 | +1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩6,501 | ₩6,568 | ₩6,193 | ₩6,394 | -1.65% | 3.6천 |
|---|
| 2026.02.12 | ₩6,541 | ₩6,568 | ₩6,233 | ₩6,541 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩6,313 | ₩6,554 | ₩6,286 | ₩6,420 | +1.70% | 1.1만 |
|---|
| 2026.02.10 | ₩6,447 | ₩6,554 | ₩6,340 | ₩6,461 | +0.21% | 2.8천 |
|---|
| 2026.02.09 | ₩6,447 | ₩6,514 | ₩6,420 | ₩6,420 | -0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,166 | ₩6,353 | ₩6,032 | ₩6,313 | +2.39% | 2만 |
|---|
| 2026.02.05 | ₩6,260 | ₩6,474 | ₩6,166 | ₩6,166 | -1.50% | 3.4천 |
|---|
| 2026.02.04 | ₩6,353 | ₩6,635 | ₩6,166 | ₩6,407 | +0.84% | 8.5만 |
|---|
| 2026.02.03 | ₩6,541 | ₩6,541 | ₩6,313 | ₩6,434 | -1.64% | 1만 |
|---|
| 2026.02.02 | ₩6,836 | ₩6,836 | ₩6,447 | ₩6,501 | -4.90% | 5.8천 |
|---|
| 2026.01.30 | ₩6,957 | ₩6,983 | ₩6,782 | ₩6,836 | -1.73% | 1.5만 |
|---|
| 2026.01.29 | ₩6,876 | ₩7,037 | ₩6,769 | ₩6,957 | +1.17% | 5.4천 |
|---|
| 2026.01.28 | ₩6,514 | ₩6,742 | ₩6,514 | ₩6,729 | +3.29% | 9.9천 |
|---|
| 2026.01.27 | ₩6,688 | ₩6,688 | ₩6,514 | ₩6,662 | -0.40% | 4.5천 |
|---|
| 2026.01.26 | ₩6,286 | ₩6,729 | ₩6,260 | ₩6,688 | +6.40% | 2.8만 |
|---|
| 2026.01.23 | ₩5,603 | ₩6,300 | ₩5,589 | ₩6,260 | +11.72% | 5.4만 |
|---|
| 2026.01.22 | ₩5,563 | ₩5,764 | ₩5,563 | ₩5,589 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩5,857 | ₩5,857 | ₩5,630 | ₩5,697 | -2.75% | 9천 |
|---|
| 2026.01.20 | ₩5,817 | ₩5,924 | ₩5,764 | ₩5,831 | +0.23% | 5.1천 |
|---|
| 2026.01.16 | ₩5,764 | ₩6,045 | ₩5,764 | ₩5,817 | +0.93% | 1.2만 |
|---|
| 2026.01.15 | ₩6,139 | ₩6,139 | ₩5,630 | ₩5,710 | -6.99% | 2.2만 |
|---|
| 2026.01.14 | ₩5,991 | ₩6,528 | ₩5,643 | ₩6,139 | +2.46% | 7만 |
|---|
| 2026.01.13 | ₩5,549 | ₩5,991 | ₩5,549 | ₩5,938 | +7.00% | 5.6만 |
|---|
| 2026.01.12 | ₩5,670 | ₩5,670 | ₩5,496 | ₩5,576 | -1.65% | 3.7천 |
|---|
| 2026.01.09 | ₩5,697 | ₩5,764 | ₩5,603 | ₩5,683 | -0.24% | 1만 |
|---|
| 2026.01.08 | ₩5,764 | ₩5,764 | ₩5,630 | ₩5,764 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩5,643 | ₩5,777 | ₩5,643 | ₩5,777 | +2.38% | 2.5천 |
|---|
| 2026.01.06 | ₩5,804 | ₩5,817 | ₩5,656 | ₩5,790 | -0.23% | 4.4천 |
|---|
| 2026.01.05 | ₩5,750 | ₩5,817 | ₩5,630 | ₩5,750 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩5,710 | ₩5,804 | ₩5,603 | ₩5,683 | -0.47% | 7.2천 |
|---|
| 2025.12.31 | ₩5,911 | ₩5,911 | ₩5,683 | ₩5,790 | -2.04% | 1.6천 |
|---|
| 2025.12.30 | ₩5,750 | ₩5,857 | ₩5,630 | ₩5,844 | +1.63% | 1.1만 |
|---|
| 2025.12.29 | ₩5,683 | ₩5,844 | ₩5,576 | ₩5,697 | +0.24% | 5.2천 |
|---|
| 2025.12.26 | ₩5,563 | ₩5,898 | ₩5,496 | ₩5,697 | +2.41% | 3천 |
|---|
| 2025.12.24 | ₩5,402 | ₩5,737 | ₩5,402 | ₩5,737 | +6.20% | 3.9천 |
|---|
| 2025.12.23 | ₩5,442 | ₩5,670 | ₩5,442 | ₩5,549 | +1.97% | 9.5천 |
|---|
| 2025.12.22 | ₩5,442 | ₩5,898 | ₩5,415 | ₩5,563 | +2.22% | 3만 |
|---|
| 2025.12.19 | ₩5,844 | ₩6,085 | ₩5,790 | ₩5,898 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,737 | ₩5,965 | ₩5,670 | ₩5,831 | +1.64% | 12.1만 |
|---|
| 2025.12.17 | ₩6,260 | ₩6,635 | ₩6,206 | ₩6,568 | +4.93% | 2.9만 |
|---|
| 2025.12.16 | ₩6,219 | ₩6,300 | ₩6,166 | ₩6,206 | -0.22% | 2.8천 |
|---|
| 2025.12.15 | ₩6,300 | ₩6,300 | ₩6,179 | ₩6,300 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩6,327 | ₩6,353 | ₩6,327 | ₩6,340 | +0.21% | 1.9천 |
|---|
| 2025.12.11 | ₩6,300 | ₩6,434 | ₩6,300 | ₩6,394 | +1.49% | 1.4천 |
|---|
| 2025.12.10 | ₩6,273 | ₩6,273 | ₩6,273 | ₩6,273 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩6,420 | ₩6,420 | ₩6,233 | ₩6,233 | -2.92% | 700 |
|---|
| 2025.12.08 | ₩6,166 | ₩6,474 | ₩6,166 | ₩6,340 | +2.83% | 2천 |
|---|
| 2025.12.05 | ₩6,166 | ₩6,166 | ₩6,166 | ₩6,166 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩6,286 | ₩6,286 | ₩6,233 | ₩6,233 | -0.85% | 1.5천 |
|---|
| 2025.12.03 | ₩6,286 | ₩6,313 | ₩6,139 | ₩6,273 | -0.21% | 2.7천 |
|---|
| 2025.12.02 | ₩6,327 | ₩6,514 | ₩6,179 | ₩6,260 | -1.06% | 2.1천 |
|---|
| 2025.12.01 | ₩6,487 | ₩6,487 | ₩6,353 | ₩6,474 | -0.21% | 3.2천 |
|---|
| 2025.11.28 | ₩6,474 | ₩6,474 | ₩6,367 | ₩6,380 | -1.45% | 700 |
|---|
| 2025.11.26 | ₩6,233 | ₩6,367 | ₩6,099 | ₩6,367 | +2.15% | 1.8천 |
|---|
| 2025.11.25 | ₩6,233 | ₩6,434 | ₩6,219 | ₩6,380 | +2.37% | 4.6천 |
|---|
| 2025.11.24 | ₩6,032 | ₩6,166 | ₩6,032 | ₩6,152 | +2.00% | 4.9천 |
|---|
| 2025.11.21 | ₩6,233 | ₩6,233 | ₩6,032 | ₩6,139 | -1.51% | 7천 |
|---|
| 2025.11.20 | ₩6,300 | ₩6,300 | ₩6,032 | ₩6,112 | -2.98% | 5.9천 |
|---|
| 2025.11.19 | ₩6,233 | ₩6,300 | ₩6,139 | ₩6,139 | -1.51% | 3.1천 |
|---|
| 2025.11.18 | ₩6,032 | ₩6,179 | ₩6,032 | ₩6,179 | +2.44% | 2.4천 |
|---|
| 2025.11.17 | ₩6,193 | ₩6,313 | ₩6,032 | ₩6,072 | -1.95% | 2.5천 |
|---|
| 2025.11.14 | ₩6,300 | ₩6,313 | ₩6,072 | ₩6,072 | -3.62% | 4.3천 |
|---|
| 2025.11.13 | ₩6,032 | ₩6,166 | ₩6,032 | ₩6,166 | +2.22% | 1.9천 |
|---|
| 2025.11.12 | ₩6,032 | ₩6,286 | ₩6,032 | ₩6,286 | +4.22% | 3.1천 |
|---|
| 2025.11.11 | ₩5,844 | ₩6,273 | ₩5,844 | ₩6,273 | +7.34% | 4.8천 |
|---|
| 2025.11.10 | ₩5,804 | ₩5,978 | ₩5,804 | ₩5,911 | +1.85% | 4.4천 |
|---|
| 2025.11.07 | ₩5,884 | ₩6,032 | ₩5,884 | ₩5,965 | +1.37% | 4.3천 |
|---|
| 2025.11.06 | ₩6,032 | ₩6,420 | ₩5,750 | ₩5,857 | -2.89% | 6.5천 |
|---|
| 2025.11.05 | ₩5,965 | ₩6,072 | ₩5,924 | ₩6,018 | +0.90% | 2.8천 |
|---|
| 2025.11.04 | ₩6,233 | ₩6,367 | ₩5,965 | ₩5,965 | -4.30% | 1.2만 |
|---|
| 2025.11.03 | ₩6,474 | ₩6,501 | ₩6,233 | ₩6,300 | -2.69% | 8.4천 |
|---|
| 2025.10.31 | ₩6,286 | ₩6,568 | ₩6,246 | ₩6,394 | +1.71% | 1.5만 |
|---|
| 2025.10.30 | ₩6,206 | ₩6,286 | ₩6,179 | ₩6,246 | +0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩6,300 | ₩6,394 | ₩6,273 | ₩6,273 | -0.43% | 1만 |
|---|
| 2025.10.28 | ₩6,420 | ₩6,434 | ₩6,300 | ₩6,367 | -0.84% | 3.4천 |
|---|
| 2025.10.27 | ₩6,447 | ₩6,568 | ₩6,367 | ₩6,447 | 0.00% | 9.1천 |
|---|
| 2025.10.24 | ₩6,621 | ₩7,158 | ₩6,327 | ₩6,581 | -0.61% | 19.2만 |
|---|
| 2025.10.23 | ₩6,702 | ₩6,702 | ₩6,434 | ₩6,608 | -1.40% | 5.1천 |
|---|
| 2025.10.22 | ₩6,608 | ₩6,621 | ₩6,434 | ₩6,434 | -2.64% | 1.5만 |
|---|
| 2025.10.21 | ₩6,635 | ₩6,635 | ₩6,621 | ₩6,635 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩6,675 | ₩6,675 | ₩6,635 | ₩6,635 | -0.60% | 800 |
|---|
| 2025.10.17 | ₩6,715 | ₩6,715 | ₩6,715 | ₩6,715 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩6,729 | ₩6,809 | ₩6,729 | ₩6,809 | +1.20% | 1.3천 |
|---|
| 2025.10.15 | ₩6,715 | ₩6,849 | ₩6,715 | ₩6,849 | +2.00% | 1.9천 |
|---|
| 2025.10.14 | ₩6,715 | ₩6,809 | ₩6,635 | ₩6,715 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩6,702 | ₩6,715 | ₩6,702 | ₩6,702 | 0.00% | 3.8천 |
|---|
| 2025.10.10 | ₩6,809 | ₩6,809 | ₩6,809 | ₩6,809 | 0.00% | 900 |
|---|