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 | ₩2,790 | ₩2,911 | ₩2,777 | ₩2,777 | -0.48% | 1.7천 |
| 2026.10.08 | ₩3,098 | ₩3,098 | ₩2,709 | ₩2,777 | -10.39% | 2.7만 |
| 2026.10.07 | ₩3,219 | ₩3,219 | ₩2,978 | ₩2,978 | -7.50% | 1.4천 |
| 2026.10.06 | ₩3,152 | ₩3,152 | ₩3,152 | ₩3,152 | 0.00% | 300 |
| 2026.10.05 | ₩3,273 | ₩3,273 | ₩3,273 | ₩3,273 | 0.00% | 900 |
| 2026.10.02 | ₩3,206 | ₩3,313 | ₩3,206 | ₩3,313 | +3.35% | 5.8천 |
| 2026.10.01 | ₩3,259 | ₩3,259 | ₩3,259 | ₩3,259 | 0.00% | 1.6천 |
| 2026.09.30 | ₩3,045 | ₩3,273 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,273 |
| +7.49% |
| 4.4천 |
| 2026.09.29 | ₩3,259 | ₩3,259 | ₩3,219 | ₩3,233 | -0.82% | 4.5천 |
|---|
| 2026.09.28 | ₩3,152 | ₩3,259 | ₩3,152 | ₩3,219 | +2.13% | 5.9천 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,420 | ₩3,112 | ₩3,259 | -2.41% | 1.1만 |
|---|
| 2026.09.24 | ₩3,286 | ₩3,286 | ₩3,192 | ₩3,192 | -2.86% | 1.3천 |
|---|
| 2026.09.23 | ₩3,139 | ₩3,219 | ₩3,085 | ₩3,179 | +1.28% | 4.3천 |
|---|
| 2026.09.22 | ₩3,259 | ₩3,259 | ₩3,259 | ₩3,259 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,259 | ₩3,259 | ₩3,125 | ₩3,259 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩3,259 | ₩3,326 | ₩3,098 | ₩3,273 | +0.41% | 8.8천 |
|---|
| 2026.09.17 | ₩3,474 | ₩3,474 | ₩3,286 | ₩3,300 | -5.02% | 4.1천 |
|---|
| 2026.09.16 | ₩3,313 | ₩3,367 | ₩3,219 | ₩3,286 | -0.81% | 7.3천 |
|---|
| 2026.09.15 | ₩3,219 | ₩3,313 | ₩3,219 | ₩3,313 | +2.92% | 3.3천 |
|---|
| 2026.09.14 | ₩3,313 | ₩3,326 | ₩3,286 | ₩3,286 | -0.81% | 3.9천 |
|---|
| 2026.09.11 | ₩3,340 | ₩3,461 | ₩3,246 | ₩3,286 | -1.61% | 8.6천 |
|---|
| 2026.09.10 | ₩3,273 | ₩3,434 | ₩3,273 | ₩3,313 | +1.23% | 1.1만 |
|---|
| 2026.09.09 | ₩3,501 | ₩3,501 | ₩3,313 | ₩3,394 | -3.07% | 6.3천 |
|---|
| 2026.09.08 | ₩3,487 | ₩3,501 | ₩3,340 | ₩3,367 | -3.46% | 8.2천 |
|---|
| 2026.09.04 | ₩3,474 | ₩3,541 | ₩3,367 | ₩3,487 | +0.39% | 4.5천 |
|---|
| 2026.09.03 | ₩3,273 | ₩3,622 | ₩3,246 | ₩3,554 | +8.61% | 3만 |
|---|
| 2026.09.02 | ₩2,924 | ₩3,219 | ₩2,924 | ₩3,165 | +8.26% | 7.5만 |
|---|
| 2026.09.01 | ₩3,018 | ₩3,206 | ₩2,911 | ₩2,911 | -3.56% | 1.2만 |
|---|
| 2026.08.31 | ₩3,045 | ₩3,125 | ₩2,991 | ₩3,018 | -0.88% | 1.9만 |
|---|
| 2026.08.28 | ₩2,978 | ₩3,098 | ₩2,978 | ₩3,005 | +0.90% | 1.6만 |
|---|
| 2026.08.27 | ₩3,474 | ₩3,474 | ₩3,085 | ₩3,085 | -11.20% | 4.1만 |
|---|
| 2026.08.26 | ₩3,501 | ₩3,581 | ₩3,434 | ₩3,474 | -0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩3,487 | ₩3,568 | ₩3,487 | ₩3,554 | +1.92% | 2.6천 |
|---|
| 2026.08.24 | ₩3,541 | ₩3,662 | ₩3,487 | ₩3,487 | -1.52% | 5.8천 |
|---|
| 2026.08.21 | ₩3,675 | ₩3,675 | ₩3,541 | ₩3,595 | -2.19% | 1.2만 |
|---|
| 2026.08.20 | ₩3,648 | ₩3,729 | ₩3,581 | ₩3,595 | -1.47% | 1.6만 |
|---|
| 2026.08.19 | ₩3,729 | ₩3,742 | ₩3,595 | ₩3,622 | -2.88% | 1만 |
|---|
| 2026.08.18 | ₩3,823 | ₩3,823 | ₩3,648 | ₩3,702 | -3.16% | 5.3천 |
|---|
| 2026.08.17 | ₩3,823 | ₩3,836 | ₩3,648 | ₩3,702 | -3.16% | 1.4만 |
|---|
| 2026.08.14 | ₩3,796 | ₩3,890 | ₩3,796 | ₩3,876 | +2.12% | 9.1천 |
|---|
| 2026.08.13 | ₩3,836 | ₩3,890 | ₩3,782 | ₩3,796 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩3,823 | ₩3,863 | ₩3,796 | ₩3,823 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩3,796 | ₩3,823 | ₩3,796 | ₩3,809 | +0.35% | 5.3천 |
|---|
| 2026.08.10 | ₩3,809 | ₩3,863 | ₩3,809 | ₩3,823 | +0.35% | 3천 |
|---|
| 2026.08.07 | ₩3,809 | ₩3,863 | ₩3,809 | ₩3,836 | +0.70% | 3.1천 |
|---|
| 2026.08.06 | ₩3,876 | ₩3,876 | ₩3,809 | ₩3,836 | -1.04% | 2.6천 |
|---|
| 2026.08.05 | ₩3,850 | ₩3,863 | ₩3,823 | ₩3,823 | -0.70% | 4.6천 |
|---|
| 2026.08.04 | ₩3,863 | ₩3,876 | ₩3,823 | ₩3,863 | 0.00% | 2.9천 |
|---|
| 2026.08.03 | ₩3,863 | ₩3,943 | ₩3,836 | ₩3,850 | -0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩4,024 | ₩4,024 | ₩3,823 | ₩3,890 | -3.33% | 6.2천 |
|---|
| 2026.07.30 | ₩3,970 | ₩3,984 | ₩3,917 | ₩3,943 | -0.68% | 4천 |
|---|
| 2026.07.29 | ₩3,876 | ₩3,917 | ₩3,836 | ₩3,890 | +0.35% | 4.6천 |
|---|
| 2026.07.28 | ₩3,930 | ₩3,957 | ₩3,876 | ₩3,876 | -1.37% | 3.9천 |
|---|
| 2026.07.27 | ₩3,836 | ₩3,943 | ₩3,836 | ₩3,876 | +1.05% | 4.4천 |
|---|
| 2026.07.24 | ₩3,943 | ₩3,943 | ₩3,876 | ₩3,876 | -1.70% | 5.1천 |
|---|
| 2026.07.23 | ₩4,037 | ₩4,037 | ₩3,903 | ₩3,957 | -1.99% | 5.3천 |
|---|
| 2026.07.22 | ₩4,011 | ₩4,145 | ₩3,930 | ₩3,930 | -2.01% | 1.7천 |
|---|
| 2026.07.21 | ₩3,970 | ₩4,091 | ₩3,917 | ₩3,970 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩4,104 | ₩4,171 | ₩4,104 | ₩4,171 | +1.63% | 1.2만 |
|---|
| 2026.07.17 | ₩4,212 | ₩4,252 | ₩4,037 | ₩4,171 | -0.96% | 9.9천 |
|---|
| 2026.07.16 | ₩4,239 | ₩4,265 | ₩4,212 | ₩4,265 | +0.63% | 2천 |
|---|
| 2026.07.15 | ₩4,158 | ₩4,239 | ₩4,158 | ₩4,225 | +1.61% | 2.8천 |
|---|
| 2026.07.14 | ₩4,292 | ₩4,292 | ₩4,212 | ₩4,239 | -1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩4,292 | ₩4,292 | ₩4,212 | ₩4,252 | -0.94% | 5.4천 |
|---|
| 2026.07.10 | ₩4,212 | ₩4,225 | ₩4,212 | ₩4,225 | +0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩4,131 | ₩4,145 | ₩4,131 | ₩4,145 | +0.32% | 8.9천 |
|---|
| 2026.07.08 | ₩4,212 | ₩4,279 | ₩4,158 | ₩4,171 | -0.96% | 5.3천 |
|---|
| 2026.07.07 | ₩4,104 | ₩4,171 | ₩4,104 | ₩4,171 | +1.63% | 5천 |
|---|
| 2026.07.06 | ₩4,265 | ₩4,292 | ₩4,131 | ₩4,212 | -1.26% | 2.4만 |
|---|
| 2026.07.02 | ₩4,185 | ₩4,185 | ₩4,171 | ₩4,171 | -0.32% | 2천 |
|---|
| 2026.07.01 | ₩4,225 | ₩4,225 | ₩4,104 | ₩4,118 | -2.54% | 7.9천 |
|---|
| 2026.06.30 | ₩4,158 | ₩4,279 | ₩4,158 | ₩4,158 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩4,252 | ₩4,252 | ₩4,225 | ₩4,225 | -0.63% | 9.8천 |
|---|
| 2026.06.26 | ₩4,225 | ₩4,279 | ₩4,198 | ₩4,279 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,225 | ₩4,225 | ₩4,171 | ₩4,212 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩4,560 | ₩4,560 | ₩4,279 | ₩4,279 | -6.18% | 4.7천 |
|---|
| 2026.06.23 | ₩4,225 | ₩4,359 | ₩4,225 | ₩4,359 | +3.17% | 4.8천 |
|---|
| 2026.06.22 | ₩4,507 | ₩4,507 | ₩4,239 | ₩4,252 | -5.65% | 3.4만 |
|---|
| 2026.06.18 | ₩4,520 | ₩4,587 | ₩4,507 | ₩4,507 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩4,560 | ₩4,614 | ₩4,493 | ₩4,507 | -1.18% | 3.3만 |
|---|
| 2026.06.16 | ₩4,681 | ₩4,681 | ₩4,520 | ₩4,560 | -2.58% | 1.7만 |
|---|
| 2026.06.15 | ₩4,949 | ₩5,043 | ₩4,426 | ₩4,560 | -7.86% | 3.9만 |
|---|
| 2026.06.12 | ₩4,896 | ₩4,990 | ₩4,856 | ₩4,909 | +0.27% | 6.6천 |
|---|
| 2026.06.11 | ₩5,177 | ₩5,177 | ₩4,829 | ₩4,856 | -6.22% | 3.8만 |
|---|
| 2026.06.10 | ₩5,137 | ₩5,218 | ₩5,137 | ₩5,164 | +0.52% | 1만 |
|---|
| 2026.06.09 | ₩5,164 | ₩5,164 | ₩5,137 | ₩5,151 | -0.26% | 3천 |
|---|
| 2026.06.08 | ₩5,137 | ₩5,164 | ₩5,137 | ₩5,164 | +0.52% | 1.2만 |
|---|
| 2026.06.05 | ₩5,151 | ₩5,151 | ₩5,137 | ₩5,137 | -0.26% | 1.2천 |
|---|
| 2026.06.04 | ₩5,124 | ₩5,137 | ₩5,110 | ₩5,137 | +0.26% | 1.7천 |
|---|
| 2026.06.03 | ₩5,097 | ₩5,218 | ₩5,097 | ₩5,110 | +0.26% | 3.7천 |
|---|
| 2026.06.02 | ₩4,990 | ₩5,137 | ₩4,976 | ₩5,137 | +2.96% | 3.8천 |
|---|
| 2026.06.01 | ₩4,949 | ₩5,218 | ₩4,936 | ₩5,084 | +2.71% | 1.8만 |
|---|
| 2026.05.29 | ₩4,976 | ₩5,084 | ₩4,976 | ₩5,084 | +2.16% | 2.1천 |
|---|
| 2026.05.28 | ₩5,124 | ₩5,124 | ₩5,070 | ₩5,110 | -0.26% | 1.3천 |
|---|
| 2026.05.27 | ₩5,191 | ₩5,191 | ₩5,137 | ₩5,137 | -1.03% | 1.6천 |
|---|
| 2026.05.26 | ₩5,218 | ₩5,218 | ₩5,110 | ₩5,110 | -2.06% | 2.9천 |
|---|
| 2026.05.22 | ₩4,976 | ₩5,218 | ₩4,976 | ₩5,204 | +4.58% | 4.8천 |
|---|
| 2026.05.21 | ₩5,177 | ₩5,177 | ₩4,869 | ₩4,976 | -3.89% | 6.6천 |
|---|
| 2026.05.20 | ₩5,513 | ₩5,513 | ₩5,097 | ₩5,110 | -7.30% | 1.7만 |
|---|
| 2026.05.19 | ₩5,432 | ₩5,486 | ₩5,379 | ₩5,486 | +0.99% | 6.2천 |
|---|
| 2026.05.18 | ₩5,499 | ₩5,499 | ₩5,432 | ₩5,432 | -1.22% | 6.9천 |
|---|
| 2026.05.15 | ₩5,566 | ₩5,593 | ₩5,499 | ₩5,593 | +0.48% | 3.3천 |
|---|
| 2026.05.14 | ₩5,580 | ₩5,607 | ₩5,499 | ₩5,593 | +0.24% | 3.4천 |
|---|
| 2026.05.13 | ₩5,634 | ₩5,634 | ₩5,553 | ₩5,593 | -0.71% | 3.2천 |
|---|
| 2026.05.12 | ₩5,768 | ₩5,768 | ₩5,634 | ₩5,701 | -1.16% | 5.7천 |
|---|
| 2026.05.11 | ₩5,674 | ₩5,768 | ₩5,634 | ₩5,741 | +1.18% | 9천 |
|---|
| 2026.05.08 | ₩5,781 | ₩5,794 | ₩5,634 | ₩5,727 | -0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩5,741 | ₩5,821 | ₩5,741 | ₩5,794 | +0.93% | 5.9천 |
|---|
| 2026.05.06 | ₩5,875 | ₩5,875 | ₩5,634 | ₩5,835 | -0.68% | 9.7천 |
|---|
| 2026.05.05 | ₩6,143 | ₩6,183 | ₩6,036 | ₩6,049 | -1.53% | 1.7만 |
|---|
| 2026.05.04 | ₩6,237 | ₩6,438 | ₩6,237 | ₩6,251 | +0.22% | 7.9천 |
|---|
| 2026.05.01 | ₩6,438 | ₩6,546 | ₩6,304 | ₩6,331 | -1.67% | 6.8천 |
|---|
| 2026.04.30 | ₩6,666 | ₩6,747 | ₩6,438 | ₩6,438 | -3.42% | 1.7만 |
|---|
| 2026.04.29 | ₩6,438 | ₩6,532 | ₩6,318 | ₩6,505 | +1.04% | 4.2천 |
|---|
| 2026.04.28 | ₩6,438 | ₩6,479 | ₩6,385 | ₩6,385 | -0.83% | 3.2천 |
|---|
| 2026.04.27 | ₩6,304 | ₩6,505 | ₩6,304 | ₩6,398 | +1.49% | 1.6천 |
|---|
| 2026.04.24 | ₩6,371 | ₩6,438 | ₩6,251 | ₩6,251 | -1.89% | 4.2천 |
|---|
| 2026.04.23 | ₩6,438 | ₩6,438 | ₩6,331 | ₩6,331 | -1.67% | 7.6천 |
|---|
| 2026.04.22 | ₩6,693 | ₩6,693 | ₩6,385 | ₩6,398 | -4.41% | 5.1천 |
|---|
| 2026.04.21 | ₩6,398 | ₩6,586 | ₩6,398 | ₩6,452 | +0.84% | 6천 |
|---|
| 2026.04.20 | ₩6,613 | ₩6,639 | ₩6,425 | ₩6,519 | -1.42% | 6.2천 |
|---|
| 2026.04.17 | ₩6,532 | ₩6,639 | ₩6,371 | ₩6,613 | +1.23% | 1.1만 |
|---|
| 2026.04.16 | ₩6,438 | ₩6,438 | ₩6,438 | ₩6,438 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩6,599 | ₩6,599 | ₩6,385 | ₩6,385 | -3.25% | 2.4천 |
|---|
| 2026.04.14 | ₩6,264 | ₩6,639 | ₩6,170 | ₩6,519 | +4.07% | 4.3천 |
|---|
| 2026.04.13 | ₩6,331 | ₩6,425 | ₩6,331 | ₩6,358 | +0.42% | 2.6천 |
|---|
| 2026.04.10 | ₩6,385 | ₩6,505 | ₩6,344 | ₩6,411 | +0.42% | 4.9천 |
|---|
| 2026.04.09 | ₩6,251 | ₩6,398 | ₩6,251 | ₩6,318 | +1.07% | 6.3천 |
|---|
| 2026.04.08 | ₩6,385 | ₩6,479 | ₩6,224 | ₩6,251 | -2.10% | 1.2만 |
|---|
| 2026.04.07 | ₩6,452 | ₩6,680 | ₩6,411 | ₩6,559 | +1.66% | 7.7천 |
|---|
| 2026.04.06 | ₩6,358 | ₩6,505 | ₩6,170 | ₩6,411 | +0.84% | 1.7만 |
|---|
| 2026.04.02 | ₩6,626 | ₩6,814 | ₩6,479 | ₩6,505 | -1.82% | 5.1천 |
|---|
| 2026.04.01 | ₩6,505 | ₩6,572 | ₩6,304 | ₩6,479 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩6,760 | ₩6,881 | ₩6,519 | ₩6,559 | -2.98% | 1.6만 |
|---|
| 2026.03.30 | ₩6,881 | ₩7,109 | ₩6,868 | ₩6,868 | -0.19% | 2.2만 |
|---|
| 2026.03.27 | ₩6,841 | ₩6,868 | ₩6,707 | ₩6,827 | -0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩7,028 | ₩7,176 | ₩6,841 | ₩6,894 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩6,961 | ₩6,961 | ₩6,868 | ₩6,881 | -1.16% | 8.5천 |
|---|
| 2026.03.24 | ₩7,069 | ₩7,163 | ₩7,028 | ₩7,069 | 0.00% | 4.7천 |
|---|
| 2026.03.23 | ₩7,270 | ₩7,270 | ₩6,868 | ₩6,975 | -4.06% | 9.8천 |
|---|
| 2026.03.20 | ₩6,787 | ₩7,176 | ₩6,693 | ₩7,122 | +4.94% | 3.9만 |
|---|
| 2026.03.19 | ₩6,868 | ₩6,961 | ₩6,653 | ₩6,680 | -2.73% | 2만 |
|---|
| 2026.03.18 | ₩6,868 | ₩7,109 | ₩6,733 | ₩6,733 | -1.95% | 2.8만 |
|---|
| 2026.03.17 | ₩6,908 | ₩7,082 | ₩6,814 | ₩6,814 | -1.36% | 3.3천 |
|---|
| 2026.03.16 | ₩6,760 | ₩6,921 | ₩6,720 | ₩6,814 | +0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩7,122 | ₩7,203 | ₩6,881 | ₩6,908 | -3.01% | 1.4만 |
|---|
| 2026.03.12 | ₩6,787 | ₩7,243 | ₩6,787 | ₩7,096 | +4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩6,814 | ₩7,042 | ₩6,613 | ₩6,733 | -1.18% | 3.1만 |
|---|
| 2026.03.10 | ₩6,841 | ₩6,908 | ₩6,653 | ₩6,680 | -2.35% | 1.2만 |
|---|
| 2026.03.09 | ₩7,189 | ₩7,713 | ₩6,841 | ₩6,908 | -3.92% | 5.2만 |
|---|
| 2026.03.06 | ₩7,417 | ₩7,565 | ₩6,868 | ₩7,015 | -5.42% | 5.1만 |
|---|
| 2026.03.05 | ₩7,203 | ₩7,766 | ₩7,136 | ₩7,243 | +0.56% | 8.6만 |
|---|
| 2026.03.04 | ₩6,881 | ₩7,310 | ₩6,639 | ₩7,136 | +3.70% | 2.7만 |
|---|
| 2026.03.03 | ₩7,297 | ₩7,820 | ₩6,707 | ₩6,774 | -7.17% | 9.8만 |
|---|
| 2026.03.02 | ₩7,256 | ₩7,645 | ₩6,760 | ₩6,975 | -3.88% | 8.8만 |
|---|
| 2026.02.27 | ₩6,666 | ₩6,935 | ₩6,572 | ₩6,935 | +4.02% | 2만 |
|---|
| 2026.02.26 | ₩6,465 | ₩6,827 | ₩6,385 | ₩6,559 | +1.45% | 2.8만 |
|---|
| 2026.02.25 | ₩6,546 | ₩6,559 | ₩6,492 | ₩6,492 | -0.82% | 3.9천 |
|---|
| 2026.02.24 | ₩6,371 | ₩6,546 | ₩6,371 | ₩6,479 | +1.68% | 3.2천 |
|---|
| 2026.02.23 | ₩6,707 | ₩6,774 | ₩6,546 | ₩6,639 | -1.00% | 5천 |
|---|
| 2026.02.20 | ₩6,908 | ₩6,961 | ₩6,680 | ₩6,747 | -2.33% | 2.4만 |
|---|
| 2026.02.19 | ₩6,827 | ₩6,975 | ₩6,693 | ₩6,908 | +1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,170 | ₩7,203 | ₩6,170 | ₩6,961 | +12.83% | 5.5만 |
|---|
| 2026.02.17 | ₩6,291 | ₩6,519 | ₩6,170 | ₩6,411 | +1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩6,505 | ₩6,572 | ₩6,197 | ₩6,398 | -1.65% | 3.6천 |
|---|
| 2026.02.12 | ₩6,546 | ₩6,572 | ₩6,237 | ₩6,546 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩6,318 | ₩6,559 | ₩6,291 | ₩6,425 | +1.70% | 1.1만 |
|---|
| 2026.02.10 | ₩6,452 | ₩6,559 | ₩6,344 | ₩6,465 | +0.21% | 2.8천 |
|---|
| 2026.02.09 | ₩6,452 | ₩6,519 | ₩6,425 | ₩6,425 | -0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,170 | ₩6,358 | ₩6,036 | ₩6,318 | +2.39% | 2만 |
|---|
| 2026.02.05 | ₩6,264 | ₩6,479 | ₩6,170 | ₩6,170 | -1.50% | 3.4천 |
|---|
| 2026.02.04 | ₩6,358 | ₩6,639 | ₩6,170 | ₩6,411 | +0.84% | 8.5만 |
|---|
| 2026.02.03 | ₩6,546 | ₩6,546 | ₩6,318 | ₩6,438 | -1.64% | 1만 |
|---|
| 2026.02.02 | ₩6,841 | ₩6,841 | ₩6,452 | ₩6,505 | -4.90% | 5.8천 |
|---|
| 2026.01.30 | ₩6,961 | ₩6,988 | ₩6,787 | ₩6,841 | -1.73% | 1.5만 |
|---|
| 2026.01.29 | ₩6,881 | ₩7,042 | ₩6,774 | ₩6,961 | +1.17% | 5.4천 |
|---|
| 2026.01.28 | ₩6,519 | ₩6,747 | ₩6,519 | ₩6,733 | +3.29% | 9.9천 |
|---|
| 2026.01.27 | ₩6,693 | ₩6,693 | ₩6,519 | ₩6,666 | -0.40% | 4.5천 |
|---|
| 2026.01.26 | ₩6,291 | ₩6,733 | ₩6,264 | ₩6,693 | +6.40% | 2.8만 |
|---|
| 2026.01.23 | ₩5,607 | ₩6,304 | ₩5,593 | ₩6,264 | +11.72% | 5.4만 |
|---|
| 2026.01.22 | ₩5,566 | ₩5,768 | ₩5,566 | ₩5,593 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩5,862 | ₩5,862 | ₩5,634 | ₩5,701 | -2.75% | 9천 |
|---|
| 2026.01.20 | ₩5,821 | ₩5,929 | ₩5,768 | ₩5,835 | +0.23% | 5.1천 |
|---|
| 2026.01.16 | ₩5,768 | ₩6,049 | ₩5,768 | ₩5,821 | +0.93% | 1.2만 |
|---|
| 2026.01.15 | ₩6,143 | ₩6,143 | ₩5,634 | ₩5,714 | -6.99% | 2.2만 |
|---|
| 2026.01.14 | ₩5,996 | ₩6,532 | ₩5,647 | ₩6,143 | +2.46% | 7만 |
|---|
| 2026.01.13 | ₩5,553 | ₩5,996 | ₩5,553 | ₩5,942 | +7.00% | 5.6만 |
|---|
| 2026.01.12 | ₩5,674 | ₩5,674 | ₩5,499 | ₩5,580 | -1.65% | 3.7천 |
|---|
| 2026.01.09 | ₩5,701 | ₩5,768 | ₩5,607 | ₩5,687 | -0.24% | 1만 |
|---|
| 2026.01.08 | ₩5,768 | ₩5,768 | ₩5,634 | ₩5,768 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩5,647 | ₩5,781 | ₩5,647 | ₩5,781 | +2.38% | 2.5천 |
|---|
| 2026.01.06 | ₩5,808 | ₩5,821 | ₩5,660 | ₩5,794 | -0.23% | 4.4천 |
|---|
| 2026.01.05 | ₩5,754 | ₩5,821 | ₩5,634 | ₩5,754 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩5,714 | ₩5,808 | ₩5,607 | ₩5,687 | -0.47% | 7.2천 |
|---|
| 2025.12.31 | ₩5,915 | ₩5,915 | ₩5,687 | ₩5,794 | -2.04% | 1.6천 |
|---|
| 2025.12.30 | ₩5,754 | ₩5,862 | ₩5,634 | ₩5,848 | +1.63% | 1.1만 |
|---|
| 2025.12.29 | ₩5,687 | ₩5,848 | ₩5,580 | ₩5,701 | +0.24% | 5.2천 |
|---|
| 2025.12.26 | ₩5,566 | ₩5,902 | ₩5,499 | ₩5,701 | +2.41% | 3천 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,741 | ₩5,405 | ₩5,741 | +6.20% | 3.9천 |
|---|
| 2025.12.23 | ₩5,446 | ₩5,674 | ₩5,446 | ₩5,553 | +1.97% | 9.5천 |
|---|
| 2025.12.22 | ₩5,446 | ₩5,902 | ₩5,419 | ₩5,566 | +2.22% | 3만 |
|---|
| 2025.12.19 | ₩5,848 | ₩6,090 | ₩5,794 | ₩5,902 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,741 | ₩5,969 | ₩5,674 | ₩5,835 | +1.64% | 12.1만 |
|---|
| 2025.12.17 | ₩6,264 | ₩6,639 | ₩6,210 | ₩6,572 | +4.93% | 2.9만 |
|---|
| 2025.12.16 | ₩6,224 | ₩6,304 | ₩6,170 | ₩6,210 | -0.22% | 2.8천 |
|---|
| 2025.12.15 | ₩6,304 | ₩6,304 | ₩6,183 | ₩6,304 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩6,331 | ₩6,358 | ₩6,331 | ₩6,344 | +0.21% | 1.9천 |
|---|
| 2025.12.11 | ₩6,304 | ₩6,438 | ₩6,304 | ₩6,398 | +1.49% | 1.4천 |
|---|
| 2025.12.10 | ₩6,277 | ₩6,277 | ₩6,277 | ₩6,277 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩6,425 | ₩6,425 | ₩6,237 | ₩6,237 | -2.92% | 700 |
|---|
| 2025.12.08 | ₩6,170 | ₩6,479 | ₩6,170 | ₩6,344 | +2.83% | 2천 |
|---|
| 2025.12.05 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩6,291 | ₩6,291 | ₩6,237 | ₩6,237 | -0.85% | 1.5천 |
|---|
| 2025.12.03 | ₩6,291 | ₩6,318 | ₩6,143 | ₩6,277 | -0.21% | 2.7천 |
|---|
| 2025.12.02 | ₩6,331 | ₩6,519 | ₩6,183 | ₩6,264 | -1.06% | 2.1천 |
|---|
| 2025.12.01 | ₩6,492 | ₩6,492 | ₩6,358 | ₩6,479 | -0.21% | 3.2천 |
|---|
| 2025.11.28 | ₩6,479 | ₩6,479 | ₩6,371 | ₩6,385 | -1.45% | 700 |
|---|
| 2025.11.26 | ₩6,237 | ₩6,371 | ₩6,103 | ₩6,371 | +2.15% | 1.8천 |
|---|
| 2025.11.25 | ₩6,237 | ₩6,438 | ₩6,224 | ₩6,385 | +2.37% | 4.6천 |
|---|
| 2025.11.24 | ₩6,036 | ₩6,170 | ₩6,036 | ₩6,157 | +2.00% | 4.9천 |
|---|
| 2025.11.21 | ₩6,237 | ₩6,237 | ₩6,036 | ₩6,143 | -1.51% | 7천 |
|---|
| 2025.11.20 | ₩6,304 | ₩6,304 | ₩6,036 | ₩6,116 | -2.98% | 5.9천 |
|---|
| 2025.11.19 | ₩6,237 | ₩6,304 | ₩6,143 | ₩6,143 | -1.51% | 3.1천 |
|---|
| 2025.11.18 | ₩6,036 | ₩6,183 | ₩6,036 | ₩6,183 | +2.44% | 2.4천 |
|---|
| 2025.11.17 | ₩6,197 | ₩6,318 | ₩6,036 | ₩6,076 | -1.95% | 2.5천 |
|---|
| 2025.11.14 | ₩6,304 | ₩6,318 | ₩6,076 | ₩6,076 | -3.62% | 4.3천 |
|---|
| 2025.11.13 | ₩6,036 | ₩6,170 | ₩6,036 | ₩6,170 | +2.22% | 1.9천 |
|---|
| 2025.11.12 | ₩6,036 | ₩6,291 | ₩6,036 | ₩6,291 | +4.22% | 3.1천 |
|---|
| 2025.11.11 | ₩5,848 | ₩6,277 | ₩5,848 | ₩6,277 | +7.34% | 4.8천 |
|---|
| 2025.11.10 | ₩5,808 | ₩5,982 | ₩5,808 | ₩5,915 | +1.85% | 4.4천 |
|---|
| 2025.11.07 | ₩5,888 | ₩6,036 | ₩5,888 | ₩5,969 | +1.37% | 4.3천 |
|---|
| 2025.11.06 | ₩6,036 | ₩6,425 | ₩5,754 | ₩5,862 | -2.89% | 6.5천 |
|---|
| 2025.11.05 | ₩5,969 | ₩6,076 | ₩5,929 | ₩6,022 | +0.90% | 2.8천 |
|---|
| 2025.11.04 | ₩6,237 | ₩6,371 | ₩5,969 | ₩5,969 | -4.30% | 1.2만 |
|---|
| 2025.11.03 | ₩6,479 | ₩6,505 | ₩6,237 | ₩6,304 | -2.69% | 8.4천 |
|---|
| 2025.10.31 | ₩6,291 | ₩6,572 | ₩6,251 | ₩6,398 | +1.71% | 1.5만 |
|---|
| 2025.10.30 | ₩6,210 | ₩6,291 | ₩6,183 | ₩6,251 | +0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩6,304 | ₩6,398 | ₩6,277 | ₩6,277 | -0.43% | 1만 |
|---|
| 2025.10.28 | ₩6,425 | ₩6,438 | ₩6,304 | ₩6,371 | -0.84% | 3.4천 |
|---|
| 2025.10.27 | ₩6,452 | ₩6,572 | ₩6,371 | ₩6,452 | 0.00% | 9.1천 |
|---|
| 2025.10.24 | ₩6,626 | ₩7,163 | ₩6,331 | ₩6,586 | -0.61% | 19.2만 |
|---|
| 2025.10.23 | ₩6,707 | ₩6,707 | ₩6,438 | ₩6,613 | -1.40% | 5.1천 |
|---|
| 2025.10.22 | ₩6,613 | ₩6,626 | ₩6,438 | ₩6,438 | -2.64% | 1.5만 |
|---|
| 2025.10.21 | ₩6,639 | ₩6,639 | ₩6,626 | ₩6,639 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩6,680 | ₩6,680 | ₩6,639 | ₩6,639 | -0.60% | 800 |
|---|
| 2025.10.17 | ₩6,720 | ₩6,720 | ₩6,720 | ₩6,720 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩6,733 | ₩6,814 | ₩6,733 | ₩6,814 | +1.20% | 1.3천 |
|---|
| 2025.10.15 | ₩6,720 | ₩6,854 | ₩6,720 | ₩6,854 | +2.00% | 1.9천 |
|---|
| 2025.10.14 | ₩6,720 | ₩6,814 | ₩6,639 | ₩6,720 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩6,707 | ₩6,720 | ₩6,707 | ₩6,707 | 0.00% | 3.8천 |
|---|
| 2025.10.10 | ₩6,814 | ₩6,814 | ₩6,814 | ₩6,814 | 0.00% | 900 |
|---|