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 | ₩2,787 | ₩2,908 | ₩2,774 | ₩2,774 | -0.48% | 1.7천 |
| 2026.10.08 | ₩3,095 | ₩3,095 | ₩2,707 | ₩2,774 | -10.39% | 2.7만 |
| 2026.10.07 | ₩3,216 | ₩3,216 | ₩2,975 | ₩2,975 | -7.50% | 1.4천 |
| 2026.10.06 | ₩3,149 | ₩3,149 | ₩3,149 | ₩3,149 | 0.00% | 300 |
| 2026.10.05 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 900 |
| 2026.10.02 | ₩3,203 | ₩3,310 | ₩3,203 | ₩3,310 | +3.35% | 5.8천 |
| 2026.10.01 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 1.6천 |
| 2026.09.30 | ₩3,042 | ₩3,270 | ₩3,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,270 |
| +7.49% |
| 4.4천 |
| 2026.09.29 | ₩3,256 | ₩3,256 | ₩3,216 | ₩3,229 | -0.82% | 4.5천 |
|---|
| 2026.09.28 | ₩3,149 | ₩3,256 | ₩3,149 | ₩3,216 | +2.13% | 5.9천 |
|---|
| 2026.09.25 | ₩3,337 | ₩3,417 | ₩3,109 | ₩3,256 | -2.41% | 1.1만 |
|---|
| 2026.09.24 | ₩3,283 | ₩3,283 | ₩3,189 | ₩3,189 | -2.86% | 1.3천 |
|---|
| 2026.09.23 | ₩3,136 | ₩3,216 | ₩3,082 | ₩3,176 | +1.28% | 4.3천 |
|---|
| 2026.09.22 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,256 | ₩3,256 | ₩3,122 | ₩3,256 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩3,256 | ₩3,323 | ₩3,095 | ₩3,270 | +0.41% | 8.8천 |
|---|
| 2026.09.17 | ₩3,471 | ₩3,471 | ₩3,283 | ₩3,296 | -5.02% | 4.1천 |
|---|
| 2026.09.16 | ₩3,310 | ₩3,363 | ₩3,216 | ₩3,283 | -0.81% | 7.3천 |
|---|
| 2026.09.15 | ₩3,216 | ₩3,310 | ₩3,216 | ₩3,310 | +2.92% | 3.3천 |
|---|
| 2026.09.14 | ₩3,310 | ₩3,323 | ₩3,283 | ₩3,283 | -0.81% | 3.9천 |
|---|
| 2026.09.11 | ₩3,337 | ₩3,457 | ₩3,243 | ₩3,283 | -1.61% | 8.6천 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,430 | ₩3,270 | ₩3,310 | +1.23% | 1.1만 |
|---|
| 2026.09.09 | ₩3,497 | ₩3,497 | ₩3,310 | ₩3,390 | -3.07% | 6.3천 |
|---|
| 2026.09.08 | ₩3,484 | ₩3,497 | ₩3,337 | ₩3,363 | -3.46% | 8.2천 |
|---|
| 2026.09.04 | ₩3,471 | ₩3,538 | ₩3,363 | ₩3,484 | +0.39% | 4.5천 |
|---|
| 2026.09.03 | ₩3,270 | ₩3,618 | ₩3,243 | ₩3,551 | +8.61% | 3만 |
|---|
| 2026.09.02 | ₩2,921 | ₩3,216 | ₩2,921 | ₩3,162 | +8.26% | 7.5만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,203 | ₩2,908 | ₩2,908 | -3.56% | 1.2만 |
|---|
| 2026.08.31 | ₩3,042 | ₩3,122 | ₩2,988 | ₩3,015 | -0.88% | 1.9만 |
|---|
| 2026.08.28 | ₩2,975 | ₩3,095 | ₩2,975 | ₩3,002 | +0.90% | 1.6만 |
|---|
| 2026.08.27 | ₩3,471 | ₩3,471 | ₩3,082 | ₩3,082 | -11.20% | 4.1만 |
|---|
| 2026.08.26 | ₩3,497 | ₩3,578 | ₩3,430 | ₩3,471 | -0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩3,484 | ₩3,564 | ₩3,484 | ₩3,551 | +1.92% | 2.6천 |
|---|
| 2026.08.24 | ₩3,538 | ₩3,658 | ₩3,484 | ₩3,484 | -1.52% | 5.8천 |
|---|
| 2026.08.21 | ₩3,672 | ₩3,672 | ₩3,538 | ₩3,591 | -2.19% | 1.2만 |
|---|
| 2026.08.20 | ₩3,645 | ₩3,725 | ₩3,578 | ₩3,591 | -1.47% | 1.6만 |
|---|
| 2026.08.19 | ₩3,725 | ₩3,739 | ₩3,591 | ₩3,618 | -2.88% | 1만 |
|---|
| 2026.08.18 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,698 | -3.16% | 5.3천 |
|---|
| 2026.08.17 | ₩3,819 | ₩3,832 | ₩3,645 | ₩3,698 | -3.16% | 1.4만 |
|---|
| 2026.08.14 | ₩3,792 | ₩3,886 | ₩3,792 | ₩3,873 | +2.12% | 9.1천 |
|---|
| 2026.08.13 | ₩3,832 | ₩3,886 | ₩3,779 | ₩3,792 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩3,819 | ₩3,859 | ₩3,792 | ₩3,819 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩3,792 | ₩3,819 | ₩3,792 | ₩3,806 | +0.35% | 5.3천 |
|---|
| 2026.08.10 | ₩3,806 | ₩3,859 | ₩3,806 | ₩3,819 | +0.35% | 3천 |
|---|
| 2026.08.07 | ₩3,806 | ₩3,859 | ₩3,806 | ₩3,832 | +0.70% | 3.1천 |
|---|
| 2026.08.06 | ₩3,873 | ₩3,873 | ₩3,806 | ₩3,832 | -1.04% | 2.6천 |
|---|
| 2026.08.05 | ₩3,846 | ₩3,859 | ₩3,819 | ₩3,819 | -0.70% | 4.6천 |
|---|
| 2026.08.04 | ₩3,859 | ₩3,873 | ₩3,819 | ₩3,859 | 0.00% | 2.9천 |
|---|
| 2026.08.03 | ₩3,859 | ₩3,940 | ₩3,832 | ₩3,846 | -0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,020 | ₩3,819 | ₩3,886 | -3.33% | 6.2천 |
|---|
| 2026.07.30 | ₩3,966 | ₩3,980 | ₩3,913 | ₩3,940 | -0.68% | 4천 |
|---|
| 2026.07.29 | ₩3,873 | ₩3,913 | ₩3,832 | ₩3,886 | +0.35% | 4.6천 |
|---|
| 2026.07.28 | ₩3,926 | ₩3,953 | ₩3,873 | ₩3,873 | -1.37% | 3.9천 |
|---|
| 2026.07.27 | ₩3,832 | ₩3,940 | ₩3,832 | ₩3,873 | +1.05% | 4.4천 |
|---|
| 2026.07.24 | ₩3,940 | ₩3,940 | ₩3,873 | ₩3,873 | -1.70% | 5.1천 |
|---|
| 2026.07.23 | ₩4,033 | ₩4,033 | ₩3,899 | ₩3,953 | -1.99% | 5.3천 |
|---|
| 2026.07.22 | ₩4,007 | ₩4,141 | ₩3,926 | ₩3,926 | -2.01% | 1.7천 |
|---|
| 2026.07.21 | ₩3,966 | ₩4,087 | ₩3,913 | ₩3,966 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,167 | ₩4,100 | ₩4,167 | +1.63% | 1.2만 |
|---|
| 2026.07.17 | ₩4,208 | ₩4,248 | ₩4,033 | ₩4,167 | -0.96% | 9.9천 |
|---|
| 2026.07.16 | ₩4,234 | ₩4,261 | ₩4,208 | ₩4,261 | +0.63% | 2천 |
|---|
| 2026.07.15 | ₩4,154 | ₩4,234 | ₩4,154 | ₩4,221 | +1.61% | 2.8천 |
|---|
| 2026.07.14 | ₩4,288 | ₩4,288 | ₩4,208 | ₩4,234 | -1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩4,288 | ₩4,288 | ₩4,208 | ₩4,248 | -0.94% | 5.4천 |
|---|
| 2026.07.10 | ₩4,208 | ₩4,221 | ₩4,208 | ₩4,221 | +0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩4,127 | ₩4,141 | ₩4,127 | ₩4,141 | +0.32% | 8.9천 |
|---|
| 2026.07.08 | ₩4,208 | ₩4,275 | ₩4,154 | ₩4,167 | -0.96% | 5.3천 |
|---|
| 2026.07.07 | ₩4,100 | ₩4,167 | ₩4,100 | ₩4,167 | +1.63% | 5천 |
|---|
| 2026.07.06 | ₩4,261 | ₩4,288 | ₩4,127 | ₩4,208 | -1.26% | 2.4만 |
|---|
| 2026.07.02 | ₩4,181 | ₩4,181 | ₩4,167 | ₩4,167 | -0.32% | 2천 |
|---|
| 2026.07.01 | ₩4,221 | ₩4,221 | ₩4,100 | ₩4,114 | -2.54% | 7.9천 |
|---|
| 2026.06.30 | ₩4,154 | ₩4,275 | ₩4,154 | ₩4,154 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩4,248 | ₩4,248 | ₩4,221 | ₩4,221 | -0.63% | 9.8천 |
|---|
| 2026.06.26 | ₩4,221 | ₩4,275 | ₩4,194 | ₩4,275 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,221 | ₩4,221 | ₩4,167 | ₩4,208 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩4,556 | ₩4,556 | ₩4,275 | ₩4,275 | -6.18% | 4.7천 |
|---|
| 2026.06.23 | ₩4,221 | ₩4,355 | ₩4,221 | ₩4,355 | +3.17% | 4.8천 |
|---|
| 2026.06.22 | ₩4,502 | ₩4,502 | ₩4,234 | ₩4,248 | -5.65% | 3.4만 |
|---|
| 2026.06.18 | ₩4,516 | ₩4,583 | ₩4,502 | ₩4,502 | -0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩4,556 | ₩4,610 | ₩4,489 | ₩4,502 | -1.18% | 3.3만 |
|---|
| 2026.06.16 | ₩4,677 | ₩4,677 | ₩4,516 | ₩4,556 | -2.58% | 1.7만 |
|---|
| 2026.06.15 | ₩4,945 | ₩5,038 | ₩4,422 | ₩4,556 | -7.86% | 3.9만 |
|---|
| 2026.06.12 | ₩4,891 | ₩4,985 | ₩4,851 | ₩4,904 | +0.27% | 6.6천 |
|---|
| 2026.06.11 | ₩5,172 | ₩5,172 | ₩4,824 | ₩4,851 | -6.22% | 3.8만 |
|---|
| 2026.06.10 | ₩5,132 | ₩5,213 | ₩5,132 | ₩5,159 | +0.52% | 1만 |
|---|
| 2026.06.09 | ₩5,159 | ₩5,159 | ₩5,132 | ₩5,146 | -0.26% | 3천 |
|---|
| 2026.06.08 | ₩5,132 | ₩5,159 | ₩5,132 | ₩5,159 | +0.52% | 1.2만 |
|---|
| 2026.06.05 | ₩5,146 | ₩5,146 | ₩5,132 | ₩5,132 | -0.26% | 1.2천 |
|---|
| 2026.06.04 | ₩5,119 | ₩5,132 | ₩5,105 | ₩5,132 | +0.26% | 1.7천 |
|---|
| 2026.06.03 | ₩5,092 | ₩5,213 | ₩5,092 | ₩5,105 | +0.26% | 3.7천 |
|---|
| 2026.06.02 | ₩4,985 | ₩5,132 | ₩4,971 | ₩5,132 | +2.96% | 3.8천 |
|---|
| 2026.06.01 | ₩4,945 | ₩5,213 | ₩4,931 | ₩5,079 | +2.71% | 1.8만 |
|---|
| 2026.05.29 | ₩4,971 | ₩5,079 | ₩4,971 | ₩5,079 | +2.16% | 2.1천 |
|---|
| 2026.05.28 | ₩5,119 | ₩5,119 | ₩5,065 | ₩5,105 | -0.26% | 1.3천 |
|---|
| 2026.05.27 | ₩5,186 | ₩5,186 | ₩5,132 | ₩5,132 | -1.03% | 1.6천 |
|---|
| 2026.05.26 | ₩5,213 | ₩5,213 | ₩5,105 | ₩5,105 | -2.06% | 2.9천 |
|---|
| 2026.05.22 | ₩4,971 | ₩5,213 | ₩4,971 | ₩5,199 | +4.58% | 4.8천 |
|---|
| 2026.05.21 | ₩5,172 | ₩5,172 | ₩4,864 | ₩4,971 | -3.89% | 6.6천 |
|---|
| 2026.05.20 | ₩5,507 | ₩5,507 | ₩5,092 | ₩5,105 | -7.30% | 1.7만 |
|---|
| 2026.05.19 | ₩5,427 | ₩5,481 | ₩5,373 | ₩5,481 | +0.99% | 6.2천 |
|---|
| 2026.05.18 | ₩5,494 | ₩5,494 | ₩5,427 | ₩5,427 | -1.22% | 6.9천 |
|---|
| 2026.05.15 | ₩5,561 | ₩5,588 | ₩5,494 | ₩5,588 | +0.48% | 3.3천 |
|---|
| 2026.05.14 | ₩5,574 | ₩5,601 | ₩5,494 | ₩5,588 | +0.24% | 3.4천 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,628 | ₩5,548 | ₩5,588 | -0.71% | 3.2천 |
|---|
| 2026.05.12 | ₩5,762 | ₩5,762 | ₩5,628 | ₩5,695 | -1.16% | 5.7천 |
|---|
| 2026.05.11 | ₩5,668 | ₩5,762 | ₩5,628 | ₩5,735 | +1.18% | 9천 |
|---|
| 2026.05.08 | ₩5,775 | ₩5,789 | ₩5,628 | ₩5,722 | -0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩5,735 | ₩5,816 | ₩5,735 | ₩5,789 | +0.93% | 5.9천 |
|---|
| 2026.05.06 | ₩5,869 | ₩5,869 | ₩5,628 | ₩5,829 | -0.68% | 9.7천 |
|---|
| 2026.05.05 | ₩6,137 | ₩6,177 | ₩6,030 | ₩6,043 | -1.53% | 1.7만 |
|---|
| 2026.05.04 | ₩6,231 | ₩6,432 | ₩6,231 | ₩6,244 | +0.22% | 7.9천 |
|---|
| 2026.05.01 | ₩6,432 | ₩6,539 | ₩6,298 | ₩6,325 | -1.67% | 6.8천 |
|---|
| 2026.04.30 | ₩6,660 | ₩6,740 | ₩6,432 | ₩6,432 | -3.42% | 1.7만 |
|---|
| 2026.04.29 | ₩6,432 | ₩6,526 | ₩6,311 | ₩6,499 | +1.04% | 4.2천 |
|---|
| 2026.04.28 | ₩6,432 | ₩6,472 | ₩6,378 | ₩6,378 | -0.83% | 3.2천 |
|---|
| 2026.04.27 | ₩6,298 | ₩6,499 | ₩6,298 | ₩6,392 | +1.49% | 1.6천 |
|---|
| 2026.04.24 | ₩6,365 | ₩6,432 | ₩6,244 | ₩6,244 | -1.89% | 4.2천 |
|---|
| 2026.04.23 | ₩6,432 | ₩6,432 | ₩6,325 | ₩6,325 | -1.67% | 7.6천 |
|---|
| 2026.04.22 | ₩6,687 | ₩6,687 | ₩6,378 | ₩6,392 | -4.41% | 5.1천 |
|---|
| 2026.04.21 | ₩6,392 | ₩6,579 | ₩6,392 | ₩6,445 | +0.84% | 6천 |
|---|
| 2026.04.20 | ₩6,606 | ₩6,633 | ₩6,419 | ₩6,512 | -1.42% | 6.2천 |
|---|
| 2026.04.17 | ₩6,526 | ₩6,633 | ₩6,365 | ₩6,606 | +1.23% | 1.1만 |
|---|
| 2026.04.16 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩6,593 | ₩6,593 | ₩6,378 | ₩6,378 | -3.25% | 2.4천 |
|---|
| 2026.04.14 | ₩6,258 | ₩6,633 | ₩6,164 | ₩6,512 | +4.07% | 4.3천 |
|---|
| 2026.04.13 | ₩6,325 | ₩6,419 | ₩6,325 | ₩6,352 | +0.42% | 2.6천 |
|---|
| 2026.04.10 | ₩6,378 | ₩6,499 | ₩6,338 | ₩6,405 | +0.42% | 4.9천 |
|---|
| 2026.04.09 | ₩6,244 | ₩6,392 | ₩6,244 | ₩6,311 | +1.07% | 6.3천 |
|---|
| 2026.04.08 | ₩6,378 | ₩6,472 | ₩6,218 | ₩6,244 | -2.10% | 1.2만 |
|---|
| 2026.04.07 | ₩6,445 | ₩6,673 | ₩6,405 | ₩6,553 | +1.66% | 7.7천 |
|---|
| 2026.04.06 | ₩6,352 | ₩6,499 | ₩6,164 | ₩6,405 | +0.84% | 1.7만 |
|---|
| 2026.04.02 | ₩6,620 | ₩6,807 | ₩6,472 | ₩6,499 | -1.82% | 5.1천 |
|---|
| 2026.04.01 | ₩6,499 | ₩6,566 | ₩6,298 | ₩6,472 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩6,754 | ₩6,874 | ₩6,512 | ₩6,553 | -2.98% | 1.6만 |
|---|
| 2026.03.30 | ₩6,874 | ₩7,102 | ₩6,861 | ₩6,861 | -0.19% | 2.2만 |
|---|
| 2026.03.27 | ₩6,834 | ₩6,861 | ₩6,700 | ₩6,821 | -0.20% | 1.1만 |
|---|
| 2026.03.26 | ₩7,022 | ₩7,169 | ₩6,834 | ₩6,888 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩6,955 | ₩6,955 | ₩6,861 | ₩6,874 | -1.16% | 8.5천 |
|---|
| 2026.03.24 | ₩7,062 | ₩7,156 | ₩7,022 | ₩7,062 | 0.00% | 4.7천 |
|---|
| 2026.03.23 | ₩7,263 | ₩7,263 | ₩6,861 | ₩6,968 | -4.06% | 9.8천 |
|---|
| 2026.03.20 | ₩6,781 | ₩7,169 | ₩6,687 | ₩7,116 | +4.94% | 3.9만 |
|---|
| 2026.03.19 | ₩6,861 | ₩6,955 | ₩6,646 | ₩6,673 | -2.73% | 2만 |
|---|
| 2026.03.18 | ₩6,861 | ₩7,102 | ₩6,727 | ₩6,727 | -1.95% | 2.8만 |
|---|
| 2026.03.17 | ₩6,901 | ₩7,075 | ₩6,807 | ₩6,807 | -1.36% | 3.3천 |
|---|
| 2026.03.16 | ₩6,754 | ₩6,915 | ₩6,714 | ₩6,807 | +0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩7,116 | ₩7,196 | ₩6,874 | ₩6,901 | -3.01% | 1.4만 |
|---|
| 2026.03.12 | ₩6,781 | ₩7,236 | ₩6,781 | ₩7,089 | +4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩6,807 | ₩7,035 | ₩6,606 | ₩6,727 | -1.18% | 3.1만 |
|---|
| 2026.03.10 | ₩6,834 | ₩6,901 | ₩6,646 | ₩6,673 | -2.35% | 1.2만 |
|---|
| 2026.03.09 | ₩7,183 | ₩7,705 | ₩6,834 | ₩6,901 | -3.92% | 5.2만 |
|---|
| 2026.03.06 | ₩7,410 | ₩7,558 | ₩6,861 | ₩7,008 | -5.42% | 5.1만 |
|---|
| 2026.03.05 | ₩7,196 | ₩7,759 | ₩7,129 | ₩7,236 | +0.56% | 8.6만 |
|---|
| 2026.03.04 | ₩6,874 | ₩7,303 | ₩6,633 | ₩7,129 | +3.70% | 2.7만 |
|---|
| 2026.03.03 | ₩7,290 | ₩7,812 | ₩6,700 | ₩6,767 | -7.17% | 9.8만 |
|---|
| 2026.03.02 | ₩7,250 | ₩7,638 | ₩6,754 | ₩6,968 | -3.88% | 8.8만 |
|---|
| 2026.02.27 | ₩6,660 | ₩6,928 | ₩6,566 | ₩6,928 | +4.02% | 2만 |
|---|
| 2026.02.26 | ₩6,459 | ₩6,821 | ₩6,378 | ₩6,553 | +1.45% | 2.8만 |
|---|
| 2026.02.25 | ₩6,539 | ₩6,553 | ₩6,486 | ₩6,486 | -0.82% | 3.9천 |
|---|
| 2026.02.24 | ₩6,365 | ₩6,539 | ₩6,365 | ₩6,472 | +1.68% | 3.2천 |
|---|
| 2026.02.23 | ₩6,700 | ₩6,767 | ₩6,539 | ₩6,633 | -1.00% | 5천 |
|---|
| 2026.02.20 | ₩6,901 | ₩6,955 | ₩6,673 | ₩6,740 | -2.33% | 2.4만 |
|---|
| 2026.02.19 | ₩6,821 | ₩6,968 | ₩6,687 | ₩6,901 | +1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,164 | ₩7,196 | ₩6,164 | ₩6,955 | +12.83% | 5.5만 |
|---|
| 2026.02.17 | ₩6,285 | ₩6,512 | ₩6,164 | ₩6,405 | +1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩6,499 | ₩6,566 | ₩6,191 | ₩6,392 | -1.65% | 3.6천 |
|---|
| 2026.02.12 | ₩6,539 | ₩6,566 | ₩6,231 | ₩6,539 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩6,311 | ₩6,553 | ₩6,285 | ₩6,419 | +1.70% | 1.1만 |
|---|
| 2026.02.10 | ₩6,445 | ₩6,553 | ₩6,338 | ₩6,459 | +0.21% | 2.8천 |
|---|
| 2026.02.09 | ₩6,445 | ₩6,512 | ₩6,419 | ₩6,419 | -0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,164 | ₩6,352 | ₩6,030 | ₩6,311 | +2.39% | 2만 |
|---|
| 2026.02.05 | ₩6,258 | ₩6,472 | ₩6,164 | ₩6,164 | -1.50% | 3.4천 |
|---|
| 2026.02.04 | ₩6,352 | ₩6,633 | ₩6,164 | ₩6,405 | +0.84% | 8.5만 |
|---|
| 2026.02.03 | ₩6,539 | ₩6,539 | ₩6,311 | ₩6,432 | -1.64% | 1만 |
|---|
| 2026.02.02 | ₩6,834 | ₩6,834 | ₩6,445 | ₩6,499 | -4.90% | 5.8천 |
|---|
| 2026.01.30 | ₩6,955 | ₩6,982 | ₩6,781 | ₩6,834 | -1.73% | 1.5만 |
|---|
| 2026.01.29 | ₩6,874 | ₩7,035 | ₩6,767 | ₩6,955 | +1.17% | 5.4천 |
|---|
| 2026.01.28 | ₩6,512 | ₩6,740 | ₩6,512 | ₩6,727 | +3.29% | 9.9천 |
|---|
| 2026.01.27 | ₩6,687 | ₩6,687 | ₩6,512 | ₩6,660 | -0.40% | 4.5천 |
|---|
| 2026.01.26 | ₩6,285 | ₩6,727 | ₩6,258 | ₩6,687 | +6.40% | 2.8만 |
|---|
| 2026.01.23 | ₩5,601 | ₩6,298 | ₩5,588 | ₩6,258 | +11.72% | 5.4만 |
|---|
| 2026.01.22 | ₩5,561 | ₩5,762 | ₩5,561 | ₩5,588 | +0.48% | 1.4만 |
|---|
| 2026.01.21 | ₩5,856 | ₩5,856 | ₩5,628 | ₩5,695 | -2.75% | 9천 |
|---|
| 2026.01.20 | ₩5,816 | ₩5,923 | ₩5,762 | ₩5,829 | +0.23% | 5.1천 |
|---|
| 2026.01.16 | ₩5,762 | ₩6,043 | ₩5,762 | ₩5,816 | +0.93% | 1.2만 |
|---|
| 2026.01.15 | ₩6,137 | ₩6,137 | ₩5,628 | ₩5,708 | -6.99% | 2.2만 |
|---|
| 2026.01.14 | ₩5,990 | ₩6,526 | ₩5,641 | ₩6,137 | +2.46% | 7만 |
|---|
| 2026.01.13 | ₩5,548 | ₩5,990 | ₩5,548 | ₩5,936 | +7.00% | 5.6만 |
|---|
| 2026.01.12 | ₩5,668 | ₩5,668 | ₩5,494 | ₩5,574 | -1.65% | 3.7천 |
|---|
| 2026.01.09 | ₩5,695 | ₩5,762 | ₩5,601 | ₩5,682 | -0.24% | 1만 |
|---|
| 2026.01.08 | ₩5,762 | ₩5,762 | ₩5,628 | ₩5,762 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩5,641 | ₩5,775 | ₩5,641 | ₩5,775 | +2.38% | 2.5천 |
|---|
| 2026.01.06 | ₩5,802 | ₩5,816 | ₩5,655 | ₩5,789 | -0.23% | 4.4천 |
|---|
| 2026.01.05 | ₩5,749 | ₩5,816 | ₩5,628 | ₩5,749 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩5,708 | ₩5,802 | ₩5,601 | ₩5,682 | -0.47% | 7.2천 |
|---|
| 2025.12.31 | ₩5,909 | ₩5,909 | ₩5,682 | ₩5,789 | -2.04% | 1.6천 |
|---|
| 2025.12.30 | ₩5,749 | ₩5,856 | ₩5,628 | ₩5,842 | +1.63% | 1.1만 |
|---|
| 2025.12.29 | ₩5,682 | ₩5,842 | ₩5,574 | ₩5,695 | +0.24% | 5.2천 |
|---|
| 2025.12.26 | ₩5,561 | ₩5,896 | ₩5,494 | ₩5,695 | +2.41% | 3천 |
|---|
| 2025.12.24 | ₩5,400 | ₩5,735 | ₩5,400 | ₩5,735 | +6.20% | 3.9천 |
|---|
| 2025.12.23 | ₩5,440 | ₩5,668 | ₩5,440 | ₩5,548 | +1.97% | 9.5천 |
|---|
| 2025.12.22 | ₩5,440 | ₩5,896 | ₩5,414 | ₩5,561 | +2.22% | 3만 |
|---|
| 2025.12.19 | ₩5,842 | ₩6,084 | ₩5,789 | ₩5,896 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,735 | ₩5,963 | ₩5,668 | ₩5,829 | +1.64% | 12.1만 |
|---|
| 2025.12.17 | ₩6,258 | ₩6,633 | ₩6,204 | ₩6,566 | +4.93% | 2.9만 |
|---|
| 2025.12.16 | ₩6,218 | ₩6,298 | ₩6,164 | ₩6,204 | -0.22% | 2.8천 |
|---|
| 2025.12.15 | ₩6,298 | ₩6,298 | ₩6,177 | ₩6,298 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩6,325 | ₩6,352 | ₩6,325 | ₩6,338 | +0.21% | 1.9천 |
|---|
| 2025.12.11 | ₩6,298 | ₩6,432 | ₩6,298 | ₩6,392 | +1.49% | 1.4천 |
|---|
| 2025.12.10 | ₩6,271 | ₩6,271 | ₩6,271 | ₩6,271 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩6,419 | ₩6,419 | ₩6,231 | ₩6,231 | -2.92% | 700 |
|---|
| 2025.12.08 | ₩6,164 | ₩6,472 | ₩6,164 | ₩6,338 | +2.83% | 2천 |
|---|
| 2025.12.05 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩6,285 | ₩6,285 | ₩6,231 | ₩6,231 | -0.85% | 1.5천 |
|---|
| 2025.12.03 | ₩6,285 | ₩6,311 | ₩6,137 | ₩6,271 | -0.21% | 2.7천 |
|---|
| 2025.12.02 | ₩6,325 | ₩6,512 | ₩6,177 | ₩6,258 | -1.06% | 2.1천 |
|---|
| 2025.12.01 | ₩6,486 | ₩6,486 | ₩6,352 | ₩6,472 | -0.21% | 3.2천 |
|---|
| 2025.11.28 | ₩6,472 | ₩6,472 | ₩6,365 | ₩6,378 | -1.45% | 700 |
|---|
| 2025.11.26 | ₩6,231 | ₩6,365 | ₩6,097 | ₩6,365 | +2.15% | 1.8천 |
|---|
| 2025.11.25 | ₩6,231 | ₩6,432 | ₩6,218 | ₩6,378 | +2.37% | 4.6천 |
|---|
| 2025.11.24 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,151 | +2.00% | 4.9천 |
|---|
| 2025.11.21 | ₩6,231 | ₩6,231 | ₩6,030 | ₩6,137 | -1.51% | 7천 |
|---|
| 2025.11.20 | ₩6,298 | ₩6,298 | ₩6,030 | ₩6,110 | -2.98% | 5.9천 |
|---|
| 2025.11.19 | ₩6,231 | ₩6,298 | ₩6,137 | ₩6,137 | -1.51% | 3.1천 |
|---|
| 2025.11.18 | ₩6,030 | ₩6,177 | ₩6,030 | ₩6,177 | +2.44% | 2.4천 |
|---|
| 2025.11.17 | ₩6,191 | ₩6,311 | ₩6,030 | ₩6,070 | -1.95% | 2.5천 |
|---|
| 2025.11.14 | ₩6,298 | ₩6,311 | ₩6,070 | ₩6,070 | -3.62% | 4.3천 |
|---|
| 2025.11.13 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,164 | +2.22% | 1.9천 |
|---|
| 2025.11.12 | ₩6,030 | ₩6,285 | ₩6,030 | ₩6,285 | +4.22% | 3.1천 |
|---|
| 2025.11.11 | ₩5,842 | ₩6,271 | ₩5,842 | ₩6,271 | +7.34% | 4.8천 |
|---|
| 2025.11.10 | ₩5,802 | ₩5,976 | ₩5,802 | ₩5,909 | +1.85% | 4.4천 |
|---|
| 2025.11.07 | ₩5,883 | ₩6,030 | ₩5,883 | ₩5,963 | +1.37% | 4.3천 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,419 | ₩5,749 | ₩5,856 | -2.89% | 6.5천 |
|---|
| 2025.11.05 | ₩5,963 | ₩6,070 | ₩5,923 | ₩6,017 | +0.90% | 2.8천 |
|---|
| 2025.11.04 | ₩6,231 | ₩6,365 | ₩5,963 | ₩5,963 | -4.30% | 1.2만 |
|---|
| 2025.11.03 | ₩6,472 | ₩6,499 | ₩6,231 | ₩6,298 | -2.69% | 8.4천 |
|---|
| 2025.10.31 | ₩6,285 | ₩6,566 | ₩6,244 | ₩6,392 | +1.71% | 1.5만 |
|---|
| 2025.10.30 | ₩6,204 | ₩6,285 | ₩6,177 | ₩6,244 | +0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩6,298 | ₩6,392 | ₩6,271 | ₩6,271 | -0.43% | 1만 |
|---|
| 2025.10.28 | ₩6,419 | ₩6,432 | ₩6,298 | ₩6,365 | -0.84% | 3.4천 |
|---|
| 2025.10.27 | ₩6,445 | ₩6,566 | ₩6,365 | ₩6,445 | 0.00% | 9.1천 |
|---|
| 2025.10.24 | ₩6,620 | ₩7,156 | ₩6,325 | ₩6,579 | -0.61% | 19.2만 |
|---|
| 2025.10.23 | ₩6,700 | ₩6,700 | ₩6,432 | ₩6,606 | -1.40% | 5.1천 |
|---|
| 2025.10.22 | ₩6,606 | ₩6,620 | ₩6,432 | ₩6,432 | -2.64% | 1.5만 |
|---|
| 2025.10.21 | ₩6,633 | ₩6,633 | ₩6,620 | ₩6,633 | 0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩6,673 | ₩6,673 | ₩6,633 | ₩6,633 | -0.60% | 800 |
|---|
| 2025.10.17 | ₩6,714 | ₩6,714 | ₩6,714 | ₩6,714 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩6,727 | ₩6,807 | ₩6,727 | ₩6,807 | +1.20% | 1.3천 |
|---|
| 2025.10.15 | ₩6,714 | ₩6,848 | ₩6,714 | ₩6,848 | +2.00% | 1.9천 |
|---|
| 2025.10.14 | ₩6,714 | ₩6,807 | ₩6,633 | ₩6,714 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩6,700 | ₩6,714 | ₩6,700 | ₩6,700 | 0.00% | 3.8천 |
|---|
| 2025.10.10 | ₩6,807 | ₩6,807 | ₩6,807 | ₩6,807 | 0.00% | 900 |
|---|