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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,270 | ₩3,270 | ₩2,707 | ₩2,774 | -15.16% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩3,149 | ₩3,310 | ₩3,042 | ₩3,310 | +5.11% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩3,256 | ₩3,417 | ₩3,082 | ₩3,256 | 0.00% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩3,310 | ₩3,471 | ₩3,095 | ₩3,270 | -1.21% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩3,484 | ₩3,497 | ₩3,243 | ₩3,283 | -5.77% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩3,042 | ₩3,618 | ₩2,908 | ₩3,484 | +14.54% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩3,538 | ₩3,658 | ₩2,975 | ₩3,002 | -15.15% | 7.8만 |
| 2026.08.17–2026.08.21 | ₩3,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,832 |
| ₩3,538 |
| ₩3,591 |
| -5.96% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩3,806 | ₩3,886 | ₩3,779 | ₩3,873 | +1.76% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,859 | ₩3,940 | ₩3,806 | ₩3,832 | -0.69% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,832 | ₩4,020 | ₩3,819 | ₩3,886 | +1.40% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,100 | ₩4,167 | ₩3,873 | ₩3,873 | -5.56% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,288 | ₩4,288 | ₩4,033 | ₩4,167 | -2.81% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,261 | ₩4,288 | ₩4,100 | ₩4,221 | -0.94% | 5.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,248 | ₩4,275 | ₩4,100 | ₩4,167 | -1.89% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,502 | ₩4,556 | ₩4,167 | ₩4,275 | -5.06% | 7.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,945 | ₩5,038 | ₩4,422 | ₩4,502 | -8.94% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,132 | ₩5,213 | ₩4,824 | ₩4,904 | -4.44% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,945 | ₩5,213 | ₩4,931 | ₩5,132 | +3.79% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,213 | ₩5,213 | ₩4,971 | ₩5,079 | -2.57% | 7.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩5,494 | ₩5,507 | ₩4,864 | ₩5,199 | -5.37% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,668 | ₩5,762 | ₩5,494 | ₩5,588 | -1.42% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,231 | ₩6,432 | ₩5,628 | ₩5,722 | -8.17% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,298 | ₩6,740 | ₩6,298 | ₩6,325 | +0.43% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,606 | ₩6,687 | ₩6,244 | ₩6,244 | -5.48% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,325 | ₩6,633 | ₩6,164 | ₩6,606 | +4.45% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,352 | ₩6,673 | ₩6,164 | ₩6,405 | +0.84% | 4.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,874 | ₩7,102 | ₩6,298 | ₩6,499 | -5.46% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,263 | ₩7,263 | ₩6,700 | ₩6,821 | -6.09% | 8.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,754 | ₩7,169 | ₩6,646 | ₩7,116 | +5.36% | 10.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,183 | ₩7,705 | ₩6,606 | ₩6,901 | -3.92% | 14만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,250 | ₩7,812 | ₩6,633 | ₩7,008 | -3.33% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,700 | ₩6,928 | ₩6,365 | ₩6,928 | +3.40% | 6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,285 | ₩7,196 | ₩6,164 | ₩6,740 | +7.25% | 11.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,445 | ₩6,566 | ₩6,191 | ₩6,392 | -0.83% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,834 | ₩6,834 | ₩6,030 | ₩6,311 | -7.65% | 12.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,285 | ₩7,035 | ₩6,258 | ₩6,834 | +8.74% | 6.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,816 | ₩6,298 | ₩5,561 | ₩6,258 | +7.60% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,668 | ₩6,526 | ₩5,494 | ₩5,816 | +2.60% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,749 | ₩5,816 | ₩5,601 | ₩5,682 | -1.17% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,682 | ₩5,909 | ₩5,574 | ₩5,682 | 0.00% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,440 | ₩5,896 | ₩5,400 | ₩5,695 | +4.68% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,298 | ₩6,633 | ₩5,668 | ₩5,896 | -6.38% | 18.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,164 | ₩6,472 | ₩6,164 | ₩6,338 | +2.83% | 6.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩6,486 | ₩6,512 | ₩6,137 | ₩6,164 | -4.96% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,030 | ₩6,472 | ₩6,030 | ₩6,378 | +5.78% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,191 | ₩6,311 | ₩6,030 | ₩6,137 | -0.87% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,802 | ₩6,311 | ₩5,802 | ₩6,070 | +4.62% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,472 | ₩6,499 | ₩5,749 | ₩5,963 | -7.87% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,445 | ₩6,566 | ₩6,177 | ₩6,392 | -0.83% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,673 | ₩7,156 | ₩6,325 | ₩6,579 | -1.41% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,700 | ₩6,848 | ₩6,633 | ₩6,714 | +0.20% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,807 | ₩6,807 | ₩6,807 | ₩6,807 | 0.00% | 900 |
|---|