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 | ₩2,791 | ₩2,911 | ₩2,777 | ₩2,777 | -0.48% | 1.7천 |
| 2026.10.08 | ₩3,099 | ₩3,099 | ₩2,710 | ₩2,777 | -10.39% | 2.7만 |
| 2026.10.07 | ₩3,220 | ₩3,220 | ₩2,978 | ₩2,978 | -7.50% | 1.4천 |
| 2026.10.06 | ₩3,153 | ₩3,153 | ₩3,153 | ₩3,153 | 0.00% | 300 |
| 2026.10.05 | ₩3,273 | ₩3,273 | ₩3,273 | ₩3,273 | 0.00% | 900 |
| 2026.10.02 | ₩3,206 | ₩3,314 | ₩3,206 | ₩3,314 | +3.35% | 5.8천 |
| 2026.10.01 | ₩3,260 | ₩3,260 | ₩3,260 | ₩3,260 | 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 | ₩3,260 | ₩3,260 | ₩3,220 | ₩3,233 | -0.82% | 4.5천 |
|---|
| 2026.09.28 | ₩3,153 | ₩3,260 | ₩3,153 | ₩3,220 | +2.13% | 5.9천 |
|---|
| 2026.09.25 | ₩3,341 | ₩3,421 | ₩3,112 | ₩3,260 | -2.41% | 1.1만 |
|---|
| 2026.09.24 | ₩3,287 | ₩3,287 | ₩3,193 | ₩3,193 | -2.86% | 1.3천 |
|---|
| 2026.09.23 | ₩3,139 | ₩3,220 | ₩3,086 | ₩3,180 | +1.28% | 4.3천 |
|---|
| 2026.09.22 | ₩3,260 | ₩3,260 | ₩3,260 | ₩3,260 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,260 | ₩3,260 | ₩3,126 | ₩3,260 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩3,260 | ₩3,327 | ₩3,099 | ₩3,273 | +0.41% | 8.8천 |
|---|
| 2026.09.17 | ₩3,475 | ₩3,475 | ₩3,287 | ₩3,300 | -5.02% | 4.1천 |
|---|
| 2026.09.16 | ₩3,314 | ₩3,367 | ₩3,220 | ₩3,287 | -0.81% | 7.3천 |
|---|
| 2026.09.15 | ₩3,220 | ₩3,314 | ₩3,220 | ₩3,314 | +2.92% | 3.3천 |
|---|
| 2026.09.14 | ₩3,314 | ₩3,327 | ₩3,287 | ₩3,287 | -0.81% | 3.9천 |
|---|
| 2026.09.11 | ₩3,341 | ₩3,461 | ₩3,247 | ₩3,287 | -1.61% | 8.6천 |
|---|
| 2026.09.10 | ₩3,273 | ₩3,434 | ₩3,273 | ₩3,314 | +1.23% | 1.1만 |
|---|
| 2026.09.09 | ₩3,502 | ₩3,502 | ₩3,314 | ₩3,394 | -3.07% | 6.3천 |
|---|
| 2026.09.08 | ₩3,488 | ₩3,502 | ₩3,341 | ₩3,367 | -3.46% | 8.2천 |
|---|
| 2026.09.04 | ₩3,475 | ₩3,542 | ₩3,367 | ₩3,488 | +0.39% | 4.5천 |
|---|
| 2026.09.03 | ₩3,273 | ₩3,622 | ₩3,247 | ₩3,555 | +8.61% | 3만 |
|---|
| 2026.09.02 | ₩2,925 | ₩3,220 | ₩2,925 | ₩3,166 | +8.26% | 7.5만 |
|---|
| 2026.09.01 | ₩3,019 | ₩3,206 | ₩2,911 | ₩2,911 | -3.56% | 1.2만 |
|---|
| 2026.08.31 | ₩3,045 | ₩3,126 | ₩2,992 | ₩3,019 | -0.88% | 1.9만 |
|---|
| 2026.08.28 | ₩2,978 | ₩3,099 | ₩2,978 | ₩3,005 | +0.90% | 1.6만 |
|---|
| 2026.08.27 | ₩3,475 | ₩3,475 | ₩3,086 | ₩3,086 | -11.20% | 4.1만 |
|---|
| 2026.08.26 | ₩3,502 | ₩3,582 | ₩3,434 | ₩3,475 | -0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,569 | ₩3,488 | ₩3,555 | +1.92% | 2.6천 |
|---|
| 2026.08.24 | ₩3,542 | ₩3,663 | ₩3,488 | ₩3,488 | -1.52% | 5.8천 |
|---|
| 2026.08.21 | ₩3,676 | ₩3,676 | ₩3,542 | ₩3,595 | -2.19% | 1.2만 |
|---|
| 2026.08.20 | ₩3,649 | ₩3,730 | ₩3,582 | ₩3,595 | -1.47% | 1.6만 |
|---|
| 2026.08.19 | ₩3,730 | ₩3,743 | ₩3,595 | ₩3,622 | -2.88% | 1만 |
|---|
| 2026.08.18 | ₩3,824 | ₩3,824 | ₩3,649 | ₩3,703 | -3.16% | 5.3천 |
|---|
| 2026.08.17 | ₩3,824 | ₩3,837 | ₩3,649 | ₩3,703 | -3.16% | 1.4만 |
|---|
| 2026.08.14 | ₩3,797 | ₩3,891 | ₩3,797 | ₩3,877 | +2.12% | 9.1천 |
|---|
| 2026.08.13 | ₩3,837 | ₩3,891 | ₩3,783 | ₩3,797 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩3,824 | ₩3,864 | ₩3,797 | ₩3,824 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩3,797 | ₩3,824 | ₩3,797 | ₩3,810 | +0.35% | 5.3천 |
|---|
| 2026.08.10 | ₩3,810 | ₩3,864 | ₩3,810 | ₩3,824 | +0.35% | 3천 |
|---|
| 2026.08.07 | ₩3,810 | ₩3,864 | ₩3,810 | ₩3,837 | +0.70% | 3.1천 |
|---|
| 2026.08.06 | ₩3,877 | ₩3,877 | ₩3,810 | ₩3,837 | -1.04% | 2.6천 |
|---|
| 2026.08.05 | ₩3,850 | ₩3,864 | ₩3,824 | ₩3,824 | -0.70% | 4.6천 |
|---|
| 2026.08.04 | ₩3,864 | ₩3,877 | ₩3,824 | ₩3,864 | 0.00% | 2.9천 |
|---|
| 2026.08.03 | ₩3,864 | ₩3,944 | ₩3,837 | ₩3,850 | -0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩4,025 | ₩4,025 | ₩3,824 | ₩3,891 | -3.33% | 6.2천 |
|---|
| 2026.07.30 | ₩3,971 | ₩3,985 | ₩3,917 | ₩3,944 | -0.68% | 4천 |
|---|
| 2026.07.29 | ₩3,877 | ₩3,917 | ₩3,837 | ₩3,891 | +0.35% | 4.6천 |
|---|
| 2026.07.28 | ₩3,931 | ₩3,958 | ₩3,877 | ₩3,877 | -1.37% | 3.9천 |
|---|
| 2026.07.27 | ₩3,837 | ₩3,944 | ₩3,837 | ₩3,877 | +1.05% | 4.4천 |
|---|
| 2026.07.24 | ₩3,944 | ₩3,944 | ₩3,877 | ₩3,877 | -1.70% | 5.1천 |
|---|
| 2026.07.23 | ₩4,038 | ₩4,038 | ₩3,904 | ₩3,958 | -1.99% | 5.3천 |
|---|
| 2026.07.22 | ₩4,011 | ₩4,146 | ₩3,931 | ₩3,931 | -2.01% | 1.7천 |
|---|
| 2026.07.21 | ₩3,971 | ₩4,092 | ₩3,917 | ₩3,971 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩4,105 | ₩4,172 | ₩4,105 | ₩4,172 | +1.63% | 1.2만 |
|---|
| 2026.07.17 | ₩4,213 | ₩4,253 | ₩4,038 | ₩4,172 | -0.96% | 9.9천 |
|---|
| 2026.07.16 | ₩4,239 | ₩4,266 | ₩4,213 | ₩4,266 | +0.63% | 2천 |
|---|
| 2026.07.15 | ₩4,159 | ₩4,239 | ₩4,159 | ₩4,226 | +1.61% | 2.8천 |
|---|
| 2026.07.14 | ₩4,293 | ₩4,293 | ₩4,213 | ₩4,239 | -1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩4,293 | ₩4,293 | ₩4,213 | ₩4,253 | -0.94% | 5.4천 |
|---|
| 2026.07.10 | ₩4,213 | ₩4,226 | ₩4,213 | ₩4,226 | +0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩4,132 | ₩4,146 | ₩4,132 | ₩4,146 | +0.32% | 8.9천 |
|---|
| 2026.07.08 | ₩4,213 | ₩4,280 | ₩4,159 | ₩4,172 | -0.96% | 5.3천 |
|---|
| 2026.07.07 | ₩4,105 | ₩4,172 | ₩4,105 | ₩4,172 | +1.63% | 5천 |
|---|
| 2026.07.06 | ₩4,266 | ₩4,293 | ₩4,132 | ₩4,213 | -1.26% | 2.4만 |
|---|
| 2026.07.02 | ₩4,186 | ₩4,186 | ₩4,172 | ₩4,172 | -0.32% | 2천 |
|---|
| 2026.07.01 | ₩4,226 | ₩4,226 | ₩4,105 | ₩4,119 | -2.54% | 7.9천 |
|---|
| 2026.06.30 | ₩4,159 | ₩4,280 | ₩4,159 | ₩4,159 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩4,253 | ₩4,253 | ₩4,226 | ₩4,226 | -0.63% | 9.8천 |
|---|
| 2026.06.26 | ₩4,226 | ₩4,280 | ₩4,199 | ₩4,280 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,226 | ₩4,226 | ₩4,172 | ₩4,213 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩4,561 | ₩4,561 | ₩4,280 | ₩4,280 | -6.18% | 4.7천 |
|---|
| 2026.06.23 | ₩4,226 | ₩4,360 | ₩4,226 | ₩4,360 | +3.17% | 4.8천 |
|---|
| 2026.06.22 | ₩4,508 | ₩4,508 | ₩4,239 | ₩4,253 | -5.65% | 3.4만 |
|---|
| 2026.06.18 | ₩4,521 | ₩4,588 | ₩4,508 | ₩4,508 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩4,561 | ₩4,615 | ₩4,494 | ₩4,508 | -1.18% | 3.3만 |
|---|
| 2026.06.16 | ₩4,682 | ₩4,682 | ₩4,521 | ₩4,561 | -2.58% | 1.7만 |
|---|
| 2026.06.15 | ₩4,950 | ₩5,044 | ₩4,427 | ₩4,561 | -7.86% | 3.9만 |
|---|
| 2026.06.12 | ₩4,897 | ₩4,991 | ₩4,857 | ₩4,910 | +0.27% | 6.6천 |
|---|
| 2026.06.11 | ₩5,179 | ₩5,179 | ₩4,830 | ₩4,857 | -6.22% | 3.8만 |
|---|
| 2026.06.10 | ₩5,138 | ₩5,219 | ₩5,138 | ₩5,165 | +0.52% | 1만 |
|---|
| 2026.06.09 | ₩5,165 | ₩5,165 | ₩5,138 | ₩5,152 | -0.26% | 3천 |
|---|
| 2026.06.08 | ₩5,138 | ₩5,165 | ₩5,138 | ₩5,165 | +0.52% | 1.2만 |
|---|
| 2026.06.05 | ₩5,152 | ₩5,152 | ₩5,138 | ₩5,138 | -0.26% | 1.2천 |
|---|
| 2026.06.04 | ₩5,125 | ₩5,138 | ₩5,111 | ₩5,138 | +0.26% | 1.7천 |
|---|
| 2026.06.03 | ₩5,098 | ₩5,219 | ₩5,098 | ₩5,111 | +0.26% | 3.7천 |
|---|
| 2026.06.02 | ₩4,991 | ₩5,138 | ₩4,977 | ₩5,138 | +2.96% | 3.8천 |
|---|
| 2026.06.01 | ₩4,950 | ₩5,219 | ₩4,937 | ₩5,085 | +2.71% | 1.8만 |
|---|
| 2026.05.29 | ₩4,977 | ₩5,085 | ₩4,977 | ₩5,085 | +2.16% | 2.1천 |
|---|
| 2026.05.28 | ₩5,125 | ₩5,125 | ₩5,071 | ₩5,111 | -0.26% | 1.3천 |
|---|
| 2026.05.27 | ₩5,192 | ₩5,192 | ₩5,138 | ₩5,138 | -1.03% | 1.6천 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,219 | ₩5,111 | ₩5,111 | -2.06% | 2.9천 |
|---|
| 2026.05.22 | ₩4,977 | ₩5,219 | ₩4,977 | ₩5,205 | +4.58% | 4.8천 |
|---|
| 2026.05.21 | ₩5,179 | ₩5,179 | ₩4,870 | ₩4,977 | -3.89% | 6.6천 |
|---|
| 2026.05.20 | ₩5,514 | ₩5,514 | ₩5,098 | ₩5,111 | -7.30% | 1.7만 |
|---|
| 2026.05.19 | ₩5,433 | ₩5,487 | ₩5,380 | ₩5,487 | +0.99% | 6.2천 |
|---|
| 2026.05.18 | ₩5,501 | ₩5,501 | ₩5,433 | ₩5,433 | -1.22% | 6.9천 |
|---|
| 2026.05.15 | ₩5,568 | ₩5,594 | ₩5,501 | ₩5,594 | +0.48% | 3.3천 |
|---|
| 2026.05.14 | ₩5,581 | ₩5,608 | ₩5,501 | ₩5,594 | +0.24% | 3.4천 |
|---|
| 2026.05.13 | ₩5,635 | ₩5,635 | ₩5,554 | ₩5,594 | -0.71% | 3.2천 |
|---|
| 2026.05.12 | ₩5,769 | ₩5,769 | ₩5,635 | ₩5,702 | -1.16% | 5.7천 |
|---|
| 2026.05.11 | ₩5,675 | ₩5,769 | ₩5,635 | ₩5,742 | +1.18% | 9천 |
|---|
| 2026.05.08 | ₩5,782 | ₩5,796 | ₩5,635 | ₩5,729 | -0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩5,742 | ₩5,823 | ₩5,742 | ₩5,796 | +0.93% | 5.9천 |
|---|
| 2026.05.06 | ₩5,876 | ₩5,876 | ₩5,635 | ₩5,836 | -0.68% | 9.7천 |
|---|
| 2026.05.05 | ₩6,144 | ₩6,185 | ₩6,037 | ₩6,051 | -1.53% | 1.7만 |
|---|
| 2026.05.04 | ₩6,238 | ₩6,440 | ₩6,238 | ₩6,252 | +0.22% | 7.9천 |
|---|
| 2026.05.01 | ₩6,440 | ₩6,547 | ₩6,305 | ₩6,332 | -1.67% | 6.8천 |
|---|
| 2026.04.30 | ₩6,668 | ₩6,748 | ₩6,440 | ₩6,440 | -3.42% | 1.7만 |
|---|
| 2026.04.29 | ₩6,440 | ₩6,534 | ₩6,319 | ₩6,507 | +1.04% | 4.2천 |
|---|
| 2026.04.28 | ₩6,440 | ₩6,480 | ₩6,386 | ₩6,386 | -0.83% | 3.2천 |
|---|
| 2026.04.27 | ₩6,305 | ₩6,507 | ₩6,305 | ₩6,399 | +1.49% | 1.6천 |
|---|
| 2026.04.24 | ₩6,373 | ₩6,440 | ₩6,252 | ₩6,252 | -1.89% | 4.2천 |
|---|
| 2026.04.23 | ₩6,440 | ₩6,440 | ₩6,332 | ₩6,332 | -1.67% | 7.6천 |
|---|
| 2026.04.22 | ₩6,695 | ₩6,695 | ₩6,386 | ₩6,399 | -4.41% | 5.1천 |
|---|
| 2026.04.21 | ₩6,399 | ₩6,587 | ₩6,399 | ₩6,453 | +0.84% | 6천 |
|---|
| 2026.04.20 | ₩6,614 | ₩6,641 | ₩6,426 | ₩6,520 | -1.42% | 6.2천 |
|---|
| 2026.04.17 | ₩6,534 | ₩6,641 | ₩6,373 | ₩6,614 | +1.23% | 1.1만 |
|---|
| 2026.04.16 | ₩6,440 | ₩6,440 | ₩6,440 | ₩6,440 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩6,601 | ₩6,601 | ₩6,386 | ₩6,386 | -3.25% | 2.4천 |
|---|
| 2026.04.14 | ₩6,265 | ₩6,641 | ₩6,171 | ₩6,520 | +4.07% | 4.3천 |
|---|
| 2026.04.13 | ₩6,332 | ₩6,426 | ₩6,332 | ₩6,359 | +0.42% | 2.6천 |
|---|
| 2026.04.10 | ₩6,386 | ₩6,507 | ₩6,346 | ₩6,413 | +0.42% | 4.9천 |
|---|
| 2026.04.09 | ₩6,252 | ₩6,399 | ₩6,252 | ₩6,319 | +1.07% | 6.3천 |
|---|
| 2026.04.08 | ₩6,386 | ₩6,480 | ₩6,225 | ₩6,252 | -2.10% | 1.2만 |
|---|
| 2026.04.07 | ₩6,453 | ₩6,681 | ₩6,413 | ₩6,560 | +1.66% | 7.7천 |
|---|
| 2026.04.06 | ₩6,359 | ₩6,507 | ₩6,171 | ₩6,413 | +0.84% | 1.7만 |
|---|
| 2026.04.02 | ₩6,627 | ₩6,815 | ₩6,480 | ₩6,507 | -1.82% | 5.1천 |
|---|
| 2026.04.01 | ₩6,507 | ₩6,574 | ₩6,305 | ₩6,480 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩6,762 | ₩6,882 | ₩6,520 | ₩6,560 | -2.98% | 1.6만 |
|---|
| 2026.03.30 | ₩6,882 | ₩7,110 | ₩6,869 | ₩6,869 | -0.19% | 2.2만 |
|---|
| 2026.03.27 | ₩6,842 | ₩6,869 | ₩6,708 | ₩6,829 | -0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩7,030 | ₩7,178 | ₩6,842 | ₩6,896 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩6,963 | ₩6,963 | ₩6,869 | ₩6,882 | -1.16% | 8.5천 |
|---|
| 2026.03.24 | ₩7,070 | ₩7,164 | ₩7,030 | ₩7,070 | 0.00% | 4.7천 |
|---|
| 2026.03.23 | ₩7,271 | ₩7,271 | ₩6,869 | ₩6,976 | -4.06% | 9.8천 |
|---|
| 2026.03.20 | ₩6,788 | ₩7,178 | ₩6,695 | ₩7,124 | +4.94% | 3.9만 |
|---|
| 2026.03.19 | ₩6,869 | ₩6,963 | ₩6,654 | ₩6,681 | -2.73% | 2만 |
|---|
| 2026.03.18 | ₩6,869 | ₩7,110 | ₩6,735 | ₩6,735 | -1.95% | 2.8만 |
|---|
| 2026.03.17 | ₩6,909 | ₩7,084 | ₩6,815 | ₩6,815 | -1.36% | 3.3천 |
|---|
| 2026.03.16 | ₩6,762 | ₩6,923 | ₩6,721 | ₩6,815 | +0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩7,124 | ₩7,204 | ₩6,882 | ₩6,909 | -3.01% | 1.4만 |
|---|
| 2026.03.12 | ₩6,788 | ₩7,245 | ₩6,788 | ₩7,097 | +4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩6,815 | ₩7,043 | ₩6,614 | ₩6,735 | -1.18% | 3.1만 |
|---|
| 2026.03.10 | ₩6,842 | ₩6,909 | ₩6,654 | ₩6,681 | -2.35% | 1.2만 |
|---|
| 2026.03.09 | ₩7,191 | ₩7,714 | ₩6,842 | ₩6,909 | -3.92% | 5.2만 |
|---|
| 2026.03.06 | ₩7,419 | ₩7,567 | ₩6,869 | ₩7,017 | -5.42% | 5.1만 |
|---|
| 2026.03.05 | ₩7,204 | ₩7,768 | ₩7,137 | ₩7,245 | +0.56% | 8.6만 |
|---|
| 2026.03.04 | ₩6,882 | ₩7,312 | ₩6,641 | ₩7,137 | +3.70% | 2.7만 |
|---|
| 2026.03.03 | ₩7,298 | ₩7,821 | ₩6,708 | ₩6,775 | -7.17% | 9.8만 |
|---|
| 2026.03.02 | ₩7,258 | ₩7,647 | ₩6,762 | ₩6,976 | -3.88% | 8.8만 |
|---|
| 2026.02.27 | ₩6,668 | ₩6,936 | ₩6,574 | ₩6,936 | +4.02% | 2만 |
|---|
| 2026.02.26 | ₩6,466 | ₩6,829 | ₩6,386 | ₩6,560 | +1.45% | 2.8만 |
|---|
| 2026.02.25 | ₩6,547 | ₩6,560 | ₩6,493 | ₩6,493 | -0.82% | 3.9천 |
|---|
| 2026.02.24 | ₩6,373 | ₩6,547 | ₩6,373 | ₩6,480 | +1.68% | 3.2천 |
|---|
| 2026.02.23 | ₩6,708 | ₩6,775 | ₩6,547 | ₩6,641 | -1.00% | 5천 |
|---|
| 2026.02.20 | ₩6,909 | ₩6,963 | ₩6,681 | ₩6,748 | -2.33% | 2.4만 |
|---|
| 2026.02.19 | ₩6,829 | ₩6,976 | ₩6,695 | ₩6,909 | +1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,171 | ₩7,204 | ₩6,171 | ₩6,963 | +12.83% | 5.5만 |
|---|
| 2026.02.17 | ₩6,292 | ₩6,520 | ₩6,171 | ₩6,413 | +1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩6,507 | ₩6,574 | ₩6,198 | ₩6,399 | -1.65% | 3.6천 |
|---|
| 2026.02.12 | ₩6,547 | ₩6,574 | ₩6,238 | ₩6,547 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩6,319 | ₩6,560 | ₩6,292 | ₩6,426 | +1.70% | 1.1만 |
|---|
| 2026.02.10 | ₩6,453 | ₩6,560 | ₩6,346 | ₩6,466 | +0.21% | 2.8천 |
|---|
| 2026.02.09 | ₩6,453 | ₩6,520 | ₩6,426 | ₩6,426 | -0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,171 | ₩6,359 | ₩6,037 | ₩6,319 | +2.39% | 2만 |
|---|
| 2026.02.05 | ₩6,265 | ₩6,480 | ₩6,171 | ₩6,171 | -1.50% | 3.4천 |
|---|
| 2026.02.04 | ₩6,359 | ₩6,641 | ₩6,171 | ₩6,413 | +0.84% | 8.5만 |
|---|
| 2026.02.03 | ₩6,547 | ₩6,547 | ₩6,319 | ₩6,440 | -1.64% | 1만 |
|---|
| 2026.02.02 | ₩6,842 | ₩6,842 | ₩6,453 | ₩6,507 | -4.90% | 5.8천 |
|---|
| 2026.01.30 | ₩6,963 | ₩6,990 | ₩6,788 | ₩6,842 | -1.73% | 1.5만 |
|---|
| 2026.01.29 | ₩6,882 | ₩7,043 | ₩6,775 | ₩6,963 | +1.17% | 5.4천 |
|---|
| 2026.01.28 | ₩6,520 | ₩6,748 | ₩6,520 | ₩6,735 | +3.29% | 9.9천 |
|---|
| 2026.01.27 | ₩6,695 | ₩6,695 | ₩6,520 | ₩6,668 | -0.40% | 4.5천 |
|---|
| 2026.01.26 | ₩6,292 | ₩6,735 | ₩6,265 | ₩6,695 | +6.40% | 2.8만 |
|---|
| 2026.01.23 | ₩5,608 | ₩6,305 | ₩5,594 | ₩6,265 | +11.72% | 5.4만 |
|---|
| 2026.01.22 | ₩5,568 | ₩5,769 | ₩5,568 | ₩5,594 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩5,863 | ₩5,863 | ₩5,635 | ₩5,702 | -2.75% | 9천 |
|---|
| 2026.01.20 | ₩5,823 | ₩5,930 | ₩5,769 | ₩5,836 | +0.23% | 5.1천 |
|---|
| 2026.01.16 | ₩5,769 | ₩6,051 | ₩5,769 | ₩5,823 | +0.93% | 1.2만 |
|---|
| 2026.01.15 | ₩6,144 | ₩6,144 | ₩5,635 | ₩5,715 | -6.99% | 2.2만 |
|---|
| 2026.01.14 | ₩5,997 | ₩6,534 | ₩5,648 | ₩6,144 | +2.46% | 7만 |
|---|
| 2026.01.13 | ₩5,554 | ₩5,997 | ₩5,554 | ₩5,943 | +7.00% | 5.6만 |
|---|
| 2026.01.12 | ₩5,675 | ₩5,675 | ₩5,501 | ₩5,581 | -1.65% | 3.7천 |
|---|
| 2026.01.09 | ₩5,702 | ₩5,769 | ₩5,608 | ₩5,688 | -0.24% | 1만 |
|---|
| 2026.01.08 | ₩5,769 | ₩5,769 | ₩5,635 | ₩5,769 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩5,648 | ₩5,782 | ₩5,648 | ₩5,782 | +2.38% | 2.5천 |
|---|
| 2026.01.06 | ₩5,809 | ₩5,823 | ₩5,662 | ₩5,796 | -0.23% | 4.4천 |
|---|
| 2026.01.05 | ₩5,755 | ₩5,823 | ₩5,635 | ₩5,755 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩5,715 | ₩5,809 | ₩5,608 | ₩5,688 | -0.47% | 7.2천 |
|---|
| 2025.12.31 | ₩5,916 | ₩5,916 | ₩5,688 | ₩5,796 | -2.04% | 1.6천 |
|---|
| 2025.12.30 | ₩5,755 | ₩5,863 | ₩5,635 | ₩5,849 | +1.63% | 1.1만 |
|---|
| 2025.12.29 | ₩5,688 | ₩5,849 | ₩5,581 | ₩5,702 | +0.24% | 5.2천 |
|---|
| 2025.12.26 | ₩5,568 | ₩5,903 | ₩5,501 | ₩5,702 | +2.41% | 3천 |
|---|
| 2025.12.24 | ₩5,407 | ₩5,742 | ₩5,407 | ₩5,742 | +6.20% | 3.9천 |
|---|
| 2025.12.23 | ₩5,447 | ₩5,675 | ₩5,447 | ₩5,554 | +1.97% | 9.5천 |
|---|
| 2025.12.22 | ₩5,447 | ₩5,903 | ₩5,420 | ₩5,568 | +2.22% | 3만 |
|---|
| 2025.12.19 | ₩5,849 | ₩6,091 | ₩5,796 | ₩5,903 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,742 | ₩5,970 | ₩5,675 | ₩5,836 | +1.64% | 12.1만 |
|---|
| 2025.12.17 | ₩6,265 | ₩6,641 | ₩6,212 | ₩6,574 | +4.93% | 2.9만 |
|---|
| 2025.12.16 | ₩6,225 | ₩6,305 | ₩6,171 | ₩6,212 | -0.22% | 2.8천 |
|---|
| 2025.12.15 | ₩6,305 | ₩6,305 | ₩6,185 | ₩6,305 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩6,332 | ₩6,359 | ₩6,332 | ₩6,346 | +0.21% | 1.9천 |
|---|
| 2025.12.11 | ₩6,305 | ₩6,440 | ₩6,305 | ₩6,399 | +1.49% | 1.4천 |
|---|
| 2025.12.10 | ₩6,279 | ₩6,279 | ₩6,279 | ₩6,279 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩6,426 | ₩6,426 | ₩6,238 | ₩6,238 | -2.92% | 700 |
|---|
| 2025.12.08 | ₩6,171 | ₩6,480 | ₩6,171 | ₩6,346 | +2.83% | 2천 |
|---|
| 2025.12.05 | ₩6,171 | ₩6,171 | ₩6,171 | ₩6,171 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩6,292 | ₩6,292 | ₩6,238 | ₩6,238 | -0.85% | 1.5천 |
|---|
| 2025.12.03 | ₩6,292 | ₩6,319 | ₩6,144 | ₩6,279 | -0.21% | 2.7천 |
|---|
| 2025.12.02 | ₩6,332 | ₩6,520 | ₩6,185 | ₩6,265 | -1.06% | 2.1천 |
|---|
| 2025.12.01 | ₩6,493 | ₩6,493 | ₩6,359 | ₩6,480 | -0.21% | 3.2천 |
|---|
| 2025.11.28 | ₩6,480 | ₩6,480 | ₩6,373 | ₩6,386 | -1.45% | 700 |
|---|
| 2025.11.26 | ₩6,238 | ₩6,373 | ₩6,104 | ₩6,373 | +2.15% | 1.8천 |
|---|
| 2025.11.25 | ₩6,238 | ₩6,440 | ₩6,225 | ₩6,386 | +2.37% | 4.6천 |
|---|
| 2025.11.24 | ₩6,037 | ₩6,171 | ₩6,037 | ₩6,158 | +2.00% | 4.9천 |
|---|
| 2025.11.21 | ₩6,238 | ₩6,238 | ₩6,037 | ₩6,144 | -1.51% | 7천 |
|---|
| 2025.11.20 | ₩6,305 | ₩6,305 | ₩6,037 | ₩6,118 | -2.98% | 5.9천 |
|---|
| 2025.11.19 | ₩6,238 | ₩6,305 | ₩6,144 | ₩6,144 | -1.51% | 3.1천 |
|---|
| 2025.11.18 | ₩6,037 | ₩6,185 | ₩6,037 | ₩6,185 | +2.44% | 2.4천 |
|---|
| 2025.11.17 | ₩6,198 | ₩6,319 | ₩6,037 | ₩6,077 | -1.95% | 2.5천 |
|---|
| 2025.11.14 | ₩6,305 | ₩6,319 | ₩6,077 | ₩6,077 | -3.62% | 4.3천 |
|---|
| 2025.11.13 | ₩6,037 | ₩6,171 | ₩6,037 | ₩6,171 | +2.22% | 1.9천 |
|---|
| 2025.11.12 | ₩6,037 | ₩6,292 | ₩6,037 | ₩6,292 | +4.22% | 3.1천 |
|---|
| 2025.11.11 | ₩5,849 | ₩6,279 | ₩5,849 | ₩6,279 | +7.34% | 4.8천 |
|---|
| 2025.11.10 | ₩5,809 | ₩5,983 | ₩5,809 | ₩5,916 | +1.85% | 4.4천 |
|---|
| 2025.11.07 | ₩5,890 | ₩6,037 | ₩5,890 | ₩5,970 | +1.37% | 4.3천 |
|---|
| 2025.11.06 | ₩6,037 | ₩6,426 | ₩5,755 | ₩5,863 | -2.89% | 6.5천 |
|---|
| 2025.11.05 | ₩5,970 | ₩6,077 | ₩5,930 | ₩6,024 | +0.90% | 2.8천 |
|---|
| 2025.11.04 | ₩6,238 | ₩6,373 | ₩5,970 | ₩5,970 | -4.30% | 1.2만 |
|---|
| 2025.11.03 | ₩6,480 | ₩6,507 | ₩6,238 | ₩6,305 | -2.69% | 8.4천 |
|---|
| 2025.10.31 | ₩6,292 | ₩6,574 | ₩6,252 | ₩6,399 | +1.71% | 1.5만 |
|---|
| 2025.10.30 | ₩6,212 | ₩6,292 | ₩6,185 | ₩6,252 | +0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩6,305 | ₩6,399 | ₩6,279 | ₩6,279 | -0.43% | 1만 |
|---|
| 2025.10.28 | ₩6,426 | ₩6,440 | ₩6,305 | ₩6,373 | -0.84% | 3.4천 |
|---|
| 2025.10.27 | ₩6,453 | ₩6,574 | ₩6,373 | ₩6,453 | 0.00% | 9.1천 |
|---|
| 2025.10.24 | ₩6,627 | ₩7,164 | ₩6,332 | ₩6,587 | -0.61% | 19.2만 |
|---|
| 2025.10.23 | ₩6,708 | ₩6,708 | ₩6,440 | ₩6,614 | -1.40% | 5.1천 |
|---|
| 2025.10.22 | ₩6,614 | ₩6,627 | ₩6,440 | ₩6,440 | -2.64% | 1.5만 |
|---|
| 2025.10.21 | ₩6,641 | ₩6,641 | ₩6,627 | ₩6,641 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩6,681 | ₩6,681 | ₩6,641 | ₩6,641 | -0.60% | 800 |
|---|
| 2025.10.17 | ₩6,721 | ₩6,721 | ₩6,721 | ₩6,721 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩6,735 | ₩6,815 | ₩6,735 | ₩6,815 | +1.20% | 1.3천 |
|---|
| 2025.10.15 | ₩6,721 | ₩6,856 | ₩6,721 | ₩6,856 | +2.00% | 1.9천 |
|---|
| 2025.10.14 | ₩6,721 | ₩6,815 | ₩6,641 | ₩6,721 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩6,708 | ₩6,721 | ₩6,708 | ₩6,708 | 0.00% | 3.8천 |
|---|
| 2025.10.10 | ₩6,815 | ₩6,815 | ₩6,815 | ₩6,815 | 0.00% | 900 |
|---|