MSDI [123010] KOSDAQ
기술성장기업부
2,020 원
전일대비:
▲
46
(2.33%)
시가
1,996
고가
2,140
저가
1,994
거래량
73,752
거래대금
150 백만
시가총액
408 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-07 | 2,090 | -10 | -0.48% | 2,110 | 2,160 | 2,000 | 113,399 |
| 2026-08-06 | 2,100 | -60 | -2.78% | 2,170 | 2,250 | 2,075 | 107,683 |
| 2026-08-05 | 2,160 | -75 | -3.36% | 2,240 | 2,290 | 2,075 | 287,398 |
| 2026-08-04 | 2,235 | -160 | -6.68% | 2,325 | 2,465 | 2,185 | 237,453 |
| 2026-08-03 | 2,395 | 85 | 3.68% | 2,305 | 2,495 | 2,210 | 148,803 |
| 2026-07-31 | 2,310 | -35 | -1.49% | 2,345 | 2,495 | 2,175 | 190,557 |
| 2026-07-30 | 2,345 | -95 | -3.89% | 2,490 | 2,970 | 2,055 | 420,250 |
| 2026-07-29 | 2,440 | -330 | -11.91% | 2,745 | 2,790 | 2,030 | 238,459 |
| 2026-07-28 | 2,770 | -355 | -11.36% | 3,125 | 3,175 | 2,705 | 171,174 |
| 2026-07-27 | 3,125 | 15 | 0.48% | 3,200 | 3,325 | 2,450 | 381,478 |