MDS스피어 [009810] KOSPI
1,765 원
전일대비:
▼
53
(-2.92%)
시가
1,816
고가
1,818
저가
1,739
거래량
7,521
거래대금
13 백만
시가총액
359 억
52주 최고
2,390
52주 최저
0
📈 주가 차트 (최근 20일)
MDS스피어
009810
120봉
💬 MDS스피어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,765 | -53 | -2.92% | 1,816 | 1,818 | 1,739 | 7,521 |
| 2026-10-20 | 1,818 | 1 | 0.06% | 1,798 | 1,869 | 1,782 | 2,827 |
| 2026-10-19 | 1,817 | -8 | -0.44% | 1,851 | 1,851 | 1,797 | 6,335 |
| 2026-10-16 | 1,825 | 63 | 3.58% | 1,760 | 1,880 | 1,716 | 9,796 |
| 2026-10-15 | 1,762 | -49 | -2.71% | 1,810 | 1,810 | 1,710 | 6,421 |
| 2026-10-14 | 1,811 | -4 | -0.22% | 1,840 | 1,840 | 1,797 | 8,362 |
| 2026-10-13 | 1,815 | -41 | -2.21% | 1,825 | 1,856 | 1,756 | 6,071 |
| 2026-10-12 | 1,856 | -7 | -0.38% | 1,815 | 1,863 | 1,815 | 2,945 |
| 2026-10-08 | 1,863 | -19 | -1.01% | 1,890 | 1,890 | 1,811 | 1,758 |
| 2026-10-07 | 1,882 | -2 | -0.11% | 1,878 | 1,890 | 1,878 | 2,300 |
| 2026-10-06 | 1,884 | -14 | -0.74% | 1,943 | 1,943 | 1,800 | 6,862 |
| 2026-10-02 | 1,898 | 31 | 1.66% | 1,880 | 1,923 | 1,863 | 6,174 |
| 2026-10-01 | 1,867 | -83 | -4.26% | 1,946 | 1,946 | 1,765 | 33,234 |
| 2026-09-30 | 1,950 | 24 | 1.25% | 1,995 | 1,995 | 1,912 | 9,080 |
| 2026-09-29 | 1,926 | 9 | 0.47% | 1,990 | 1,990 | 1,858 | 6,474 |
| 2026-09-28 | 1,917 | -19 | -0.98% | 1,922 | 1,948 | 1,902 | 1,979 |
| 2026-09-23 | 1,936 | 2 | 0.10% | 1,904 | 1,962 | 1,904 | 3,720 |
| 2026-09-22 | 1,934 | 4 | 0.21% | 1,953 | 1,953 | 1,926 | 2,487 |
| 2026-09-21 | 1,930 | 10 | 0.52% | 1,951 | 1,995 | 1,919 | 16,313 |
| 2026-09-18 | 1,920 | 21 | 1.11% | 1,903 | 1,940 | 1,860 | 3,483 |