Mesabi Trust (MSB)

MSB
🏛️ 미국 →
29.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.15 20.70 20.15 20.47 0.0M
2023-12-28 19.84 20.59 19.74 20.15 0.1M
2023-12-27 19.70 20.19 19.50 19.76 0.1M
2023-12-26 20.33 20.33 19.45 19.70 0.0M
2023-12-22 20.90 20.90 20.29 20.52 0.0M
2023-12-21 20.73 20.94 20.60 20.60 0.0M
2023-12-20 20.49 21.23 20.44 20.44 0.0M
2023-12-19 20.26 20.81 20.24 20.69 0.0M
2023-12-18 19.80 20.86 19.67 20.08 0.0M
2023-12-15 20.03 20.29 19.76 19.91 0.0M
2023-12-14 19.00 20.03 19.00 20.03 0.0M
2023-12-13 17.53 19.13 17.53 18.88 0.2M
2023-12-12 17.27 17.94 17.25 17.88 0.1M
2023-12-11 18.03 18.03 17.45 17.45 0.1M
2023-12-08 18.30 18.41 18.09 18.13 0.0M
2023-12-07 18.80 19.07 18.09 18.47 0.1M
2023-12-06 17.88 18.85 17.83 18.80 0.1M
2023-12-05 18.06 18.39 17.56 17.83 0.1M
2023-12-04 18.33 18.64 17.80 18.13 0.0M
2023-12-01 17.90 18.73 17.90 18.60 0.0M
2023-11-30 18.25 18.52 17.88 17.95 0.0M
2023-11-29 18.68 18.82 18.14 18.25 0.0M
2023-11-28 19.00 19.36 18.01 18.71 0.0M
2023-11-27 19.40 19.84 18.89 18.99 0.0M
2023-11-24 19.79 20.00 19.45 19.53 0.0M
2023-11-22 19.50 19.93 19.37 19.93 0.0M
2023-11-21 19.06 19.69 18.71 19.69 0.0M
2023-11-20 19.17 19.25 18.68 19.01 0.0M
2023-11-17 19.09 19.09 18.68 18.90 0.0M
2023-11-16 18.46 19.11 17.90 18.91 0.0M
2023-11-15 18.83 18.99 17.90 18.24 0.1M
2023-11-14 18.75 19.25 18.75 19.05 0.0M
2023-11-13 18.69 19.04 18.69 18.70 0.0M
2023-11-10 18.79 19.02 18.79 18.92 0.0M
2023-11-09 18.10 19.25 18.10 19.02 0.0M
2023-11-08 19.81 19.97 17.87 18.06 0.1M
2023-11-07 19.80 20.23 19.80 19.96 0.0M
2023-11-06 19.84 20.25 19.75 19.88 0.0M
2023-11-03 20.35 20.60 19.87 20.12 0.1M
2023-11-02 20.48 20.91 20.34 20.38 0.0M
2023-11-01 20.70 21.08 20.33 20.63 0.0M
2023-10-31 20.31 20.93 20.28 20.46 0.0M
2023-10-30 20.00 20.45 19.86 20.39 0.0M
2023-10-27 20.50 20.55 20.00 20.17 0.0M
2023-10-26 20.90 21.07 20.23 20.65 0.0M
2023-10-25 21.40 21.40 20.83 20.95 0.0M
2023-10-24 20.95 21.79 20.46 21.59 0.0M
2023-10-23 20.82 21.17 20.44 20.94 0.0M
2023-10-20 21.18 21.20 20.48 20.82 0.0M
2023-10-19 21.95 21.95 21.19 21.27 0.0M
2023-10-18 21.94 22.13 21.60 21.88 0.0M
2023-10-17 21.00 22.39 21.00 21.89 0.0M
2023-10-16 21.38 21.97 21.19 21.25 0.0M
2023-10-13 20.50 21.49 20.48 21.39 0.0M
2023-10-12 20.50 20.88 19.91 20.40 0.0M
2023-10-11 20.44 20.86 20.24 20.45 0.0M
2023-10-10 20.75 20.90 20.31 20.54 0.0M
2023-10-09 20.25 20.94 20.25 20.70 0.0M
2023-10-06 19.81 20.73 19.81 20.22 0.0M
2023-10-05 19.55 20.55 19.55 20.09 0.0M
2023-10-04 20.26 20.57 19.11 19.74 0.0M
2023-10-03 19.99 20.75 19.86 20.26 0.0M
2023-10-02 19.87 20.75 19.60 20.19 0.0M
2023-09-29 20.27 20.45 19.90 20.07 0.0M
2023-09-28 20.31 20.75 19.74 20.39 0.0M
2023-09-27 20.05 20.45 19.87 20.26 0.0M
2023-09-26 20.35 20.64 20.00 20.00 0.0M
2023-09-25 20.00 20.67 20.00 20.58 0.0M
2023-09-22 19.88 20.64 19.87 19.96 0.0M
2023-09-21 19.73 20.42 19.60 19.85 0.0M
2023-09-20 19.71 20.11 19.62 19.92 0.0M
2023-09-19 19.01 19.98 19.01 19.71 0.0M
2023-09-18 20.84 21.08 18.57 18.76 0.0M
2023-09-15 20.36 21.20 20.36 20.83 0.0M
2023-09-14 19.57 20.88 19.57 20.51 0.0M
2023-09-13 19.29 19.88 19.29 19.74 0.0M
2023-09-12 19.29 19.76 19.04 19.28 0.0M
2023-09-11 19.65 20.00 19.42 19.55 0.0M
2023-09-08 19.62 19.92 19.59 19.62 0.0M
2023-09-07 19.36 19.98 19.36 19.66 0.0M
2023-09-06 19.60 19.60 19.00 19.41 0.0M
2023-09-05 19.44 19.67 18.61 19.44 0.0M
2023-09-01 18.48 19.69 18.48 19.51 0.0M
2023-08-31 19.06 19.40 18.20 18.43 0.0M
2023-08-30 19.11 19.50 18.90 19.17 0.0M
2023-08-29 19.27 19.40 18.98 19.11 0.0M
2023-08-28 19.06 19.15 18.75 19.14 0.0M
2023-08-25 19.21 19.45 18.96 19.11 0.0M
2023-08-24 19.32 19.76 19.06 19.11 0.0M
2023-08-23 18.89 19.56 18.72 19.35 0.0M
2023-08-22 19.38 19.67 18.72 18.97 0.0M
2023-08-21 19.98 19.99 19.15 19.16 0.0M
2023-08-18 19.50 20.20 19.50 20.00 0.0M
2023-08-17 19.31 19.67 19.31 19.47 0.0M
2023-08-16 19.73 20.08 19.27 19.31 0.0M
2023-08-15 19.01 20.00 18.63 19.69 0.0M
2023-08-14 18.91 19.40 18.59 18.99 0.0M
2023-08-11 18.48 19.39 18.45 18.90 0.1M
2023-08-10 18.20 18.69 18.20 18.48 0.0M
2023-08-09 18.55 18.87 18.15 18.32 0.0M
2023-08-08 18.37 18.52 18.15 18.42 0.0M
2023-08-07 18.76 18.89 18.40 18.50 0.0M
2023-08-04 18.37 18.88 18.22 18.72 0.1M
2023-08-03 18.55 18.60 17.99 18.29 0.0M
2023-08-02 18.79 19.12 18.16 18.36 0.0M
2023-08-01 19.52 19.64 18.85 18.86 0.0M
2023-07-31 18.48 19.80 18.48 19.66 0.1M
2023-07-28 18.20 18.63 18.05 18.50 0.0M
2023-07-27 17.55 18.65 17.55 18.34 0.1M
2023-07-26 18.05 18.19 17.30 17.70 0.1M
2023-07-25 18.32 18.78 18.20 18.22 0.0M
2023-07-24 18.03 18.90 18.03 18.61 0.0M
2023-07-21 18.10 18.31 17.95 18.05 0.0M
2023-07-20 18.48 18.64 18.03 18.05 0.0M
2023-07-19 18.35 18.66 18.34 18.49 0.0M
2023-07-18 18.00 18.73 18.00 18.43 0.0M
2023-07-17 18.48 18.60 18.00 18.06 0.1M
2023-07-14 19.04 19.10 18.59 18.69 0.0M
2023-07-13 19.52 19.84 19.25 19.48 0.0M
2023-07-12 19.13 19.97 19.04 19.66 0.0M
2023-07-11 18.83 19.45 18.75 18.82 0.0M
2023-07-10 18.94 19.24 18.60 18.93 0.0M
2023-07-07 19.68 19.85 19.02 19.11 0.0M
2023-07-06 20.28 20.44 19.50 19.65 0.0M
2023-07-05 20.49 20.61 20.30 20.30 0.0M
2023-07-03 20.33 20.63 20.33 20.45 0.0M
2023-06-30 20.52 20.74 20.33 20.41 0.0M
2023-06-29 20.67 20.67 20.31 20.45 0.0M
2023-06-28 20.60 20.77 20.27 20.52 0.0M
2023-06-27 20.68 21.10 20.46 20.57 0.0M
2023-06-26 20.35 20.97 20.21 20.83 0.0M
2023-06-23 20.74 20.83 20.33 20.65 0.0M
2023-06-22 20.70 20.71 20.28 20.50 0.0M
2023-06-21 20.52 20.70 20.32 20.55 0.0M
2023-06-20 21.45 21.56 20.01 20.26 0.0M
2023-06-16 21.18 21.45 20.60 21.45 0.0M
2023-06-15 20.65 21.40 20.30 20.70 0.0M
2023-06-14 20.93 21.09 20.25 20.44 0.0M
2023-06-13 21.02 21.30 20.60 20.75 0.0M
2023-06-12 21.19 21.34 20.14 20.32 0.0M
2023-06-09 20.77 21.72 20.75 20.88 0.1M
2023-06-08 20.01 21.08 20.01 20.34 0.0M
2023-06-07 19.01 20.25 19.00 20.09 0.1M
2023-06-06 19.15 19.44 18.72 19.24 0.1M
2023-06-05 19.37 19.74 18.80 19.12 0.0M
2023-06-02 18.79 19.15 18.54 19.15 0.1M
2023-06-01 18.15 18.55 17.65 18.39 0.1M
2023-05-31 17.15 18.80 17.15 18.14 0.0M
2023-05-30 17.60 17.80 17.13 17.35 0.1M
2023-05-26 17.76 18.01 17.60 17.60 0.0M
2023-05-25 17.80 18.49 17.77 17.77 0.0M
2023-05-24 18.12 18.20 17.85 17.89 0.1M
2023-05-23 18.20 18.76 18.00 18.38 0.0M
2023-05-22 18.50 18.90 18.20 18.20 0.1M
2023-05-19 19.00 19.18 18.21 18.32 0.0M
2023-05-18 19.44 19.81 18.75 19.00 0.0M
2023-05-17 19.22 19.50 18.01 19.44 0.1M
2023-05-16 19.06 19.23 18.31 18.31 0.0M
2023-05-15 19.96 20.31 18.73 18.81 0.0M
2023-05-12 20.75 20.91 19.78 19.90 0.0M
2023-05-11 21.00 21.92 20.75 20.90 0.0M
2023-05-10 21.26 21.52 20.98 21.01 0.0M
2023-05-09 21.16 21.75 20.79 20.90 0.0M
2023-05-08 21.20 21.72 21.03 21.14 0.0M
2023-05-05 21.39 22.10 21.01 21.23 0.0M
2023-05-04 22.01 22.01 20.85 21.04 0.0M
2023-05-03 22.64 22.79 21.81 21.94 0.0M
2023-05-02 23.32 23.72 22.74 22.92 0.0M
2023-05-01 22.86 23.68 22.47 23.59 0.0M
2023-04-28 23.00 23.71 22.47 23.21 0.1M
2023-04-27 23.43 23.94 23.01 23.09 0.0M
2023-04-26 22.41 23.33 22.41 23.06 0.0M
2023-04-25 24.94 25.21 21.33 22.28 0.1M
2023-04-24 25.00 25.40 25.00 25.24 0.0M
2023-04-21 25.81 25.81 25.18 25.19 0.0M
2023-04-20 25.09 26.00 25.09 25.69 0.0M
2023-04-19 25.65 25.65 25.10 25.36 0.0M
2023-04-18 25.34 25.69 25.10 25.61 0.0M
2023-04-17 25.10 25.79 25.10 25.18 0.0M
2023-04-14 25.57 25.69 25.21 25.33 0.0M
2023-04-13 26.00 26.21 25.56 25.74 0.0M
2023-04-12 25.64 26.95 25.50 25.86 0.1M
2023-04-11 25.27 26.21 25.27 25.66 0.0M
2023-04-10 25.40 25.70 25.05 25.50 0.0M
2023-04-06 24.85 25.36 24.63 25.35 0.0M
2023-04-05 24.52 25.30 24.52 24.83 0.0M
2023-04-04 25.64 25.67 24.68 24.84 0.0M
2023-04-03 25.06 25.80 25.06 25.52 0.0M
2023-03-31 24.48 25.54 24.48 25.18 0.0M
2023-03-30 24.45 24.90 24.18 24.48 0.0M
2023-03-29 24.50 24.70 24.13 24.46 0.0M
2023-03-28 23.88 24.71 23.81 24.21 0.0M
2023-03-27 23.64 24.33 23.53 24.06 0.0M
2023-03-24 24.22 24.45 23.51 23.51 0.0M
2023-03-23 24.36 24.79 24.05 24.39 0.0M
2023-03-22 24.84 25.07 24.23 24.37 0.0M
2023-03-21 25.00 25.45 24.71 24.98 0.0M
2023-03-20 24.10 25.28 23.82 25.01 0.0M
2023-03-17 24.40 25.00 24.03 24.31 0.0M
2023-03-16 24.06 24.69 23.83 24.67 0.0M
2023-03-15 24.10 24.64 23.51 24.20 0.0M
2023-03-14 25.35 26.00 24.70 24.85 0.0M
2023-03-13 24.90 25.41 24.05 25.07 0.0M
2023-03-10 26.87 26.87 25.25 25.37 0.1M
2023-03-09 26.90 27.77 26.50 26.91 0.0M
2023-03-08 26.39 27.43 26.10 27.19 0.0M
2023-03-07 26.96 27.20 26.08 26.77 0.0M
2023-03-06 27.46 27.73 26.77 26.93 0.0M
2023-03-03 27.69 29.00 27.13 27.87 0.1M
2023-03-02 26.16 27.43 26.16 27.13 0.0M
2023-03-01 24.61 26.84 24.39 26.62 0.1M
2023-02-28 24.19 26.00 23.87 25.48 0.1M
2023-02-27 26.51 27.08 24.37 24.50 0.1M
2023-02-24 26.44 28.20 25.33 27.17 0.2M
2023-02-23 26.35 27.67 26.35 27.46 0.1M
2023-02-22 25.52 26.99 25.51 26.69 0.1M
2023-02-21 24.07 26.25 24.07 25.67 0.2M
2023-02-17 23.92 24.25 23.76 24.05 0.1M
2023-02-16 23.48 24.55 23.45 24.07 0.0M
2023-02-15 23.33 23.71 23.04 23.48 0.1M
2023-02-14 22.80 23.50 22.41 23.43 0.1M
2023-02-13 22.34 23.33 22.12 22.76 0.1M
2023-02-10 21.78 22.48 21.71 22.28 0.0M
2023-02-09 22.33 22.77 21.53 21.80 0.1M
2023-02-08 22.14 22.60 21.85 22.04 0.0M
2023-02-07 21.29 22.77 21.02 22.31 0.1M
2023-02-06 21.36 21.75 20.71 21.54 0.1M
2023-02-03 20.41 21.95 20.35 21.75 0.1M
2023-02-02 21.99 21.99 20.71 20.84 0.1M
2023-02-01 22.90 22.90 21.46 21.96 0.1M
2023-01-31 23.28 23.52 22.87 23.03 0.1M
2023-01-30 23.29 23.84 22.95 23.65 0.1M
2023-01-27 22.46 24.04 22.46 23.88 0.1M
2023-01-26 21.91 22.66 21.45 22.46 0.1M
2023-01-25 20.00 21.82 19.90 21.82 0.1M
2023-01-24 20.03 20.69 19.99 20.10 0.0M
2023-01-23 20.51 20.72 20.02 20.15 0.1M
2023-01-20 20.20 20.77 20.14 20.41 0.0M
2023-01-19 20.13 20.45 19.50 20.29 0.0M
2023-01-18 19.77 20.68 19.77 19.89 0.1M
2023-01-17 19.65 19.79 19.50 19.71 0.1M
2023-01-13 19.83 20.50 19.50 19.80 0.1M
2023-01-12 20.72 21.13 20.12 20.73 0.1M
2023-01-11 19.20 20.66 19.20 20.64 0.1M
2023-01-10 18.79 19.27 18.60 19.09 0.0M
2023-01-09 18.41 19.21 18.37 18.97 0.1M
2023-01-06 17.86 18.58 17.86 18.30 0.1M
2023-01-05 17.78 17.95 17.50 17.81 0.0M
2023-01-04 17.91 18.39 17.71 17.78 0.0M
2023-01-03 18.03 18.37 17.96 18.04 0.0M