엠에스씨 [009780] KOSDAQ
우량기업부
7,290 원
전일대비:
▲
240
(3.40%)
시가
7,050
고가
7,290
저가
7,050
거래량
26,844
거래대금
193 백만
시가총액
1,283 억
52주 최고
13,280
52주 최저
5,740
📈 주가 차트 (최근 20일)
엠에스씨
009780
120봉
💬 엠에스씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 7,290 | 240 | 3.40% | 7,050 | 7,290 | 7,050 | 26,844 |
| 2026-08-25 | 7,050 | 0 | 0.00% | 6,980 | 7,150 | 6,930 | 21,459 |
| 2026-08-24 | 7,050 | 90 | 1.29% | 6,960 | 7,070 | 6,900 | 21,514 |
| 2026-08-21 | 6,960 | -10 | -0.14% | 6,960 | 6,990 | 6,710 | 23,865 |
| 2026-08-20 | 6,970 | 170 | 2.50% | 6,800 | 7,010 | 6,800 | 24,116 |
| 2026-08-19 | 6,800 | -350 | -4.90% | 7,090 | 7,090 | 6,800 | 49,994 |
| 2026-08-18 | 7,150 | -110 | -1.52% | 7,130 | 7,320 | 7,020 | 57,645 |
| 2026-08-14 | 7,260 | 790 | 12.21% | 6,470 | 7,510 | 6,410 | 459,321 |
| 2026-08-13 | 6,470 | 10 | 0.15% | 6,420 | 6,490 | 6,380 | 12,087 |
| 2026-08-12 | 6,460 | 30 | 0.47% | 6,380 | 6,470 | 6,380 | 15,302 |
| 2026-08-11 | 6,430 | 80 | 1.26% | 6,270 | 6,430 | 6,270 | 21,491 |
| 2026-08-10 | 6,350 | 60 | 0.95% | 6,290 | 6,370 | 6,280 | 17,195 |
| 2026-08-07 | 6,290 | 90 | 1.45% | 6,150 | 6,290 | 6,120 | 9,933 |
| 2026-08-06 | 6,200 | -20 | -0.32% | 6,180 | 6,250 | 6,130 | 6,306 |
| 2026-08-05 | 6,220 | -60 | -0.96% | 6,280 | 6,330 | 6,170 | 15,537 |
| 2026-08-04 | 6,280 | 60 | 0.96% | 6,160 | 6,310 | 6,160 | 10,404 |
| 2026-08-03 | 6,220 | 80 | 1.30% | 6,070 | 6,260 | 6,070 | 5,161 |
| 2026-07-31 | 6,140 | 280 | 4.78% | 5,880 | 6,150 | 5,880 | 15,441 |
| 2026-07-30 | 5,860 | -10 | -0.17% | 5,780 | 6,050 | 5,760 | 25,946 |
| 2026-07-29 | 5,870 | -120 | -2.00% | 5,990 | 6,130 | 5,760 | 51,673 |