MSDI [123010] KOSDAQ
기술성장기업부
2,530 원
전일대비:
▲
175
(7.43%)
시가
2,360
고가
2,700
저가
2,325
거래량
127,201
거래대금
317 백만
시가총액
511 억
52주 최고
3,325
52주 최저
0
📈 주가 차트 (최근 20일)
MSDI
123010
120봉
💬 MSDI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 2,530 | 175 | 7.43% | 2,360 | 2,700 | 2,325 | 127,201 |
| 2026-09-04 | 2,355 | 5 | 0.21% | 2,350 | 2,490 | 2,265 | 139,627 |
| 2026-09-03 | 2,350 | 170 | 7.80% | 2,165 | 2,400 | 2,145 | 136,413 |
| 2026-09-02 | 2,180 | -25 | -1.13% | 2,205 | 2,240 | 2,125 | 54,545 |
| 2026-09-01 | 2,205 | 30 | 1.38% | 2,190 | 2,290 | 2,110 | 90,154 |
| 2026-08-31 | 2,175 | 75 | 3.57% | 2,085 | 2,200 | 2,025 | 131,238 |
| 2026-08-28 | 2,100 | 60 | 2.94% | 2,040 | 2,190 | 2,030 | 102,120 |
| 2026-08-27 | 2,040 | 10 | 0.49% | 2,020 | 2,065 | 2,010 | 39,285 |
| 2026-08-26 | 2,030 | -15 | -0.73% | 2,045 | 2,045 | 1,951 | 24,677 |
| 2026-08-25 | 2,045 | 25 | 1.24% | 2,005 | 2,045 | 1,905 | 134,348 |
| 2026-08-24 | 2,020 | 46 | 2.33% | 1,996 | 2,140 | 1,994 | 73,752 |
| 2026-08-21 | 1,974 | -86 | -4.17% | 2,060 | 2,095 | 1,956 | 132,502 |
| 2026-08-20 | 2,060 | -5 | -0.24% | 2,115 | 2,135 | 2,030 | 48,147 |
| 2026-08-19 | 2,065 | 15 | 0.73% | 2,050 | 2,235 | 1,941 | 205,882 |
| 2026-08-18 | 2,050 | -20 | -0.97% | 2,070 | 2,090 | 2,005 | 65,173 |
| 2026-08-14 | 2,070 | -5 | -0.24% | 2,065 | 2,085 | 1,992 | 82,942 |
| 2026-08-13 | 2,075 | -120 | -5.47% | 2,225 | 2,225 | 2,060 | 174,572 |
| 2026-08-12 | 2,195 | 70 | 3.29% | 2,130 | 2,450 | 2,095 | 281,823 |
| 2026-08-11 | 2,125 | 25 | 1.19% | 2,060 | 2,205 | 2,060 | 103,308 |
| 2026-08-10 | 2,100 | 10 | 0.48% | 2,130 | 2,185 | 2,000 | 175,344 |