MSDI
123010KOSDAQ2,830원-95 (-3.25%)전일 종가 2026-09-18
52주 위치
1,3046,27031%신고가 대비 -54.86%
- 시가총액
- 985억
- PBR
- 3.23
- BPS
- 877원
- 자사주비율
- 0.68%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +38.0% | -33.9% | +9.9% | +29.0% | +38.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,950 | 3,085 | 2,810 | 2,830 | -95 | -3.25% | 168,560 | 4.77억 |
| 2026-09-17 | 3,140 | 3,140 | 2,905 | 2,925 | -220 | -7.00% | 185,961 | 5.44억 |
| 2026-09-16 | 2,850 | 3,170 | 2,825 | 3,145 | 300 | +10.54% | 294,248 | 9.25억 |
| 2026-09-15 | 2,750 | 2,870 | 2,715 | 2,845 | 15 | +0.53% | 77,768 | 2.21억 |
| 2026-09-14 | 2,865 | 2,985 | 2,665 | 2,830 | -35 | -1.22% | 344,530 | 9.75억 |
| 2026-09-11 | 2,750 | 2,890 | 2,665 | 2,865 | 120 | +4.37% | 173,001 | 4.96억 |
| 2026-09-10 | 2,645 | 2,905 | 2,590 | 2,745 | 105 | +3.98% | 127,001 | 3.49억 |
| 2026-09-09 | 2,560 | 2,895 | 2,370 | 2,640 | 80 | +3.13% | 292,668 | 7.73억 |
| 2026-09-08 | 2,530 | 2,630 | 2,480 | 2,560 | 30 | +1.19% | 93,124 | 2.38억 |
| 2026-09-07 | 2,360 | 2,700 | 2,325 | 2,530 | 175 | +7.43% | 127,201 | 3.22억 |
| 2026-09-04 | 2,350 | 2,490 | 2,265 | 2,355 | 5 | +0.21% | 139,627 | 3.29억 |
| 2026-09-03 | 2,165 | 2,400 | 2,145 | 2,350 | 170 | +7.80% | 136,413 | 3.21억 |
| 2026-09-02 | 2,205 | 2,240 | 2,125 | 2,180 | -25 | -1.13% | 54,545 | 1.19억 |
| 2026-09-01 | 2,190 | 2,290 | 2,110 | 2,205 | 30 | +1.38% | 90,154 | 1.99억 |
| 2026-08-31 | 2,085 | 2,200 | 2,025 | 2,175 | 75 | +3.57% | 131,238 | 2.85억 |
| 2026-08-28 | 2,040 | 2,190 | 2,030 | 2,100 | 60 | +2.94% | 102,120 | 2.14억 |
| 2026-08-27 | 2,020 | 2,065 | 2,010 | 2,040 | 10 | +0.49% | 39,285 | 8,014만 |
| 2026-08-26 | 2,045 | 2,045 | 1,951 | 2,030 | -15 | -0.73% | 24,677 | 5,009만 |
| 2026-08-25 | 2,005 | 2,045 | 1,905 | 2,045 | 25 | +1.24% | 134,348 | 2.75억 |
| 2026-08-24 | 1,996 | 2,140 | 1,994 | 2,020 | 46 | +2.33% | 73,752 | 1.49억 |
| 2026-08-21 | 2,060 | 2,095 | 1,956 | 1,974 | -86 | -4.17% | 132,502 | 2.62억 |
| 2026-08-20 | 2,115 | 2,135 | 2,030 | 2,060 | -5 | -0.24% | 48,147 | 9,918만 |
| 2026-08-19 | 2,050 | 2,235 | 1,941 | 2,065 | 15 | +0.73% | 205,882 | 4.25억 |
| 2026-08-18 | 2,070 | 2,090 | 2,005 | 2,050 | -20 | -0.97% | 65,173 | 1.34억 |
| 2026-08-14 | 2,065 | 2,085 | 1,992 | 2,070 | -5 | -0.24% | 82,942 | 1.72억 |
| 2026-08-13 | 2,225 | 2,225 | 2,060 | 2,075 | -120 | -5.47% | 174,572 | 3.62억 |
| 2026-08-12 | 2,130 | 2,450 | 2,095 | 2,195 | 70 | +3.29% | 281,823 | 6.19억 |
| 2026-08-11 | 2,060 | 2,205 | 2,060 | 2,125 | 25 | +1.19% | 103,308 | 2.2억 |
| 2026-08-10 | 2,130 | 2,185 | 2,000 | 2,100 | 10 | +0.48% | 175,344 | 3.68억 |
| 2026-08-07 | 2,110 | 2,160 | 2,000 | 2,090 | -10 | -0.48% | 113,399 | 2.37억 |
| 2026-08-06 | 2,170 | 2,250 | 2,075 | 2,100 | -60 | -2.78% | 107,683 | 2.26억 |
| 2026-08-05 | 2,240 | 2,290 | 2,075 | 2,160 | -75 | -3.36% | 287,398 | 6.21억 |
| 2026-08-04 | 2,325 | 2,465 | 2,185 | 2,235 | -160 | -6.68% | 237,453 | 5.31억 |
| 2026-08-03 | 2,305 | 2,495 | 2,210 | 2,395 | 85 | +3.68% | 148,803 | 3.56억 |
| 2026-07-31 | 2,345 | 2,495 | 2,175 | 2,310 | -35 | -1.49% | 190,557 | 4.4억 |
| 2026-07-30 | 2,490 | 2,970 | 2,055 | 2,345 | -95 | -3.89% | 420,250 | 9.85억 |
| 2026-07-29 | 2,745 | 2,790 | 2,030 | 2,440 | -330 | -11.91% | 238,459 | 5.82억 |
| 2026-07-28 | 3,125 | 3,175 | 2,705 | 2,770 | -355 | -11.36% | 171,174 | 4.74억 |
| 2026-07-27 | 3,200 | 3,325 | 2,450 | 3,125 | 17 | +0.55% | 381,478 | 11.92억 |
| 2026-07-03 | 2,820 | 3,540 | 2,702 | 3,108 | 294 | +10.45% | 723,381 | 22.48억 |
| 2026-07-02 | 3,182 | 3,216 | 2,690 | 2,814 | -466 | -14.21% | 550,089 | 15.48억 |
| 2026-07-01 | 3,442 | 3,556 | 3,098 | 3,280 | -110 | -3.24% | 312,967 | 10.27억 |
| 2026-06-30 | 3,480 | 3,542 | 3,330 | 3,390 | -90 | -2.59% | 69,127 | 2.34억 |
| 2026-06-29 | 3,490 | 3,600 | 3,290 | 3,480 | 0 | 0.00% | 145,458 | 5.06억 |
| 2026-06-26 | 3,290 | 3,700 | 3,060 | 3,480 | 190 | +5.78% | 203,119 | 7.07억 |
| 2026-06-25 | 3,500 | 3,596 | 2,838 | 3,290 | -206 | -5.89% | 345,482 | 11.37억 |
| 2026-06-24 | 3,674 | 3,778 | 3,354 | 3,496 | -174 | -4.74% | 220,010 | 7.69억 |
| 2026-06-23 | 4,000 | 4,060 | 3,432 | 3,670 | -220 | -5.66% | 217,906 | 8억 |
| 2026-06-22 | 4,120 | 4,140 | 3,710 | 3,890 | -220 | -5.35% | 188,528 | 7.33억 |
| 2026-06-19 | 4,290 | 4,360 | 4,020 | 4,110 | -170 | -3.97% | 149,307 | 6.14억 |
| 2026-06-18 | 4,430 | 4,560 | 4,200 | 4,280 | -130 | -2.95% | 123,779 | 5.3억 |
| 2026-06-17 | 4,310 | 4,680 | 4,270 | 4,410 | 140 | +3.28% | 215,248 | 9.49억 |
| 2026-06-16 | 4,380 | 4,410 | 4,040 | 4,270 | -70 | -1.61% | 257,616 | 11억 |
| 2026-06-15 | 4,470 | 4,500 | 4,200 | 4,340 | -140 | -3.13% | 221,640 | 9.62억 |
| 2026-06-12 | 4,220 | 4,840 | 4,220 | 4,480 | -20 | -0.44% | 453,706 | 20.33억 |
| 2026-06-11 | 4,530 | 4,720 | 4,100 | 4,500 | -400 | -8.16% | 527,960 | 23.76억 |
| 2026-06-10 | 5,250 | 5,640 | 4,600 | 4,900 | -400 | -7.55% | 650 | 319만 |
| 2026-06-09 | 5,330 | 5,820 | 5,260 | 5,300 | -10 | -0.19% | 397,175 | 21.05억 |
| 2026-06-08 | 4,840 | 5,430 | 4,840 | 5,310 | -130 | -2.39% | 438,918 | 23.31억 |
| 2026-06-05 | 5,060 | 5,640 | 4,720 | 5,440 | 290 | +5.63% | 658,252 | 35.81억 |
| 2026-06-04 | 4,900 | 5,280 | 4,800 | 5,150 | 250 | +5.10% | 317,609 | 16.36억 |
| 2026-06-02 | 5,060 | 5,060 | 4,500 | 4,900 | 60 | +1.24% | 334,133 | 16.37억 |
| 2026-06-01 | 5,600 | 5,660 | 4,840 | 4,840 | -730 | -13.11% | 463,830 | 22.45억 |
| 2026-05-29 | 5,560 | 5,740 | 4,910 | 5,570 | 10 | +0.18% | 956,062 | 53.25억 |
| 2026-05-28 | 5,150 | 5,660 | 5,040 | 5,560 | 450 | +8.81% | 1,131,011 | 62.88억 |
| 2026-05-27 | 4,700 | 5,320 | 4,420 | 5,110 | 410 | +8.72% | 970,381 | 49.59억 |
| 2026-05-26 | 5,300 | 5,620 | 4,650 | 4,700 | -600 | -11.32% | 872,448 | 41.01억 |
| 2026-05-22 | 5,990 | 6,270 | 5,020 | 5,300 | 60 | +1.15% | 1,120,498 | 59.39억 |
| 2026-05-21 | 4,870 | 5,720 | 4,700 | 5,240 | 370 | +7.60% | 1,500,478 | 78.63억 |
| 2026-05-20 | 4,300 | 5,090 | 4,090 | 4,870 | 740 | +17.92% | 2,233,695 | 109억 |
| 2026-05-19 | 4,660 | 4,830 | 4,050 | 4,130 | -530 | -11.37% | 719,182 | 29.7억 |
| 2026-05-18 | 4,830 | 4,830 | 4,210 | 4,660 | -70 | -1.48% | 630,729 | 29.39억 |
| 2026-05-15 | 5,100 | 5,180 | 4,520 | 4,730 | -370 | -7.25% | 936,520 | 44.3억 |
| 2026-05-14 | 5,240 | 6,200 | 5,050 | 5,100 | -110 | -2.11% | 5,556,464 | 283억 |
| 2026-05-13 | 4,260 | 5,210 | 4,200 | 5,210 | 1,200 | +29.93% | 2,153,565 | 112억 |
| 2026-05-12 | 3,870 | 4,180 | 3,680 | 4,010 | 190 | +4.97% | 1,668,521 | 66.91억 |
| 2026-05-11 | 3,434 | 4,100 | 3,360 | 3,820 | 386 | +11.24% | 1,817,254 | 69.42억 |
| 2026-05-08 | 3,292 | 3,538 | 3,244 | 3,434 | 60 | +1.78% | 380,245 | 13.06억 |
| 2026-05-07 | 3,490 | 3,490 | 3,200 | 3,374 | 14 | +0.42% | 501,623 | 16.92억 |
| 2026-05-06 | 3,204 | 3,620 | 3,204 | 3,360 | 174 | +5.46% | 1,239,094 | 41.63억 |
| 2026-05-04 | 3,112 | 3,420 | 3,112 | 3,186 | 104 | +3.37% | 546,761 | 17.42억 |
| 2026-04-30 | 2,980 | 3,298 | 2,980 | 3,082 | 82 | +2.73% | 493,410 | 15.21억 |
| 2026-04-29 | 3,126 | 3,126 | 2,854 | 3,000 | -142 | -4.52% | 298,089 | 8.94억 |
| 2026-04-28 | 3,170 | 3,300 | 3,068 | 3,142 | -42 | -1.32% | 167,485 | 5.26억 |
| 2026-04-27 | 3,230 | 3,258 | 3,010 | 3,184 | 2 | +0.06% | 223,742 | 7.12억 |
| 2026-04-24 | 2,976 | 3,250 | 2,746 | 3,182 | 166 | +5.50% | 850,352 | 27.06억 |
| 2026-04-23 | 3,150 | 3,164 | 2,904 | 3,016 | -134 | -4.25% | 691,023 | 20.84억 |
| 2026-04-22 | 3,562 | 3,562 | 3,134 | 3,150 | -422 | -11.81% | 819,702 | 25.82억 |
| 2026-04-21 | 3,900 | 3,902 | 3,410 | 3,572 | -194 | -5.15% | 1,109,739 | 39.64억 |
| 2026-04-20 | 3,620 | 4,300 | 3,368 | 3,766 | 348 | +10.18% | 3,858,911 | 145억 |
| 2026-04-17 | 3,720 | 3,732 | 3,100 | 3,418 | -560 | -14.08% | 2,825,566 | 96.58억 |
| 2026-04-16 | 4,400 | 4,510 | 3,404 | 3,978 | 508 | +14.64% | 11,672,691 | 464억 |
| 2026-04-15 | 2,900 | 3,470 | 2,900 | 3,470 | 800 | +29.96% | 4,402,228 | 153억 |
| 2026-04-14 | 2,284 | 2,780 | 2,172 | 2,670 | 392 | +17.21% | 2,601,501 | 69.46억 |
| 2026-04-13 | 2,256 | 2,320 | 2,032 | 2,278 | -4 | -0.18% | 831,143 | 18.93억 |
| 2026-04-10 | 2,202 | 2,362 | 2,080 | 2,282 | 144 | +6.74% | 559,798 | 12.77억 |
| 2026-04-09 | 2,326 | 2,434 | 2,056 | 2,138 | -192 | -8.24% | 520,541 | 11.13억 |
| 2026-04-08 | 2,358 | 2,360 | 2,200 | 2,330 | -26 | -1.10% | 508,552 | 11.85억 |
| 2026-04-07 | 2,456 | 2,460 | 2,236 | 2,356 | -96 | -3.92% | 553,154 | 13.03억 |
| 2026-04-06 | 2,440 | 2,574 | 2,362 | 2,452 | 62 | +2.59% | 531,199 | 13.02억 |
| 2026-04-03 | 2,390 | 2,470 | 2,204 | 2,390 | 136 | +6.03% | 684,159 | 16.35억 |
| 2026-04-02 | 2,022 | 2,596 | 2,020 | 2,254 | 252 | +12.59% | 1,710,294 | 38.55억 |
| 2026-04-01 | 2,098 | 2,200 | 1,900 | 2,002 | -38 | -1.86% | 428,979 | 8.59억 |
| 2026-03-31 | 1,910 | 2,280 | 1,822 | 2,040 | 20 | +0.99% | 512,434 | 10.45억 |
| 2026-03-30 | 2,288 | 2,516 | 1,736 | 2,020 | -268 | -11.71% | 2,123,820 | 42.9억 |
| 2026-03-27 | 3,070 | 3,090 | 2,288 | 2,288 | -798 | -25.86% | 901,900 | 20.64억 |
| 2026-03-26 | 2,998 | 3,354 | 2,998 | 3,086 | 90 | +3.00% | 528,149 | 16.3억 |
| 2026-03-25 | 2,882 | 3,090 | 2,852 | 2,996 | 146 | +5.12% | 589,792 | 17.67억 |
| 2026-03-24 | 2,900 | 2,900 | 2,714 | 2,850 | 70 | +2.52% | 320,804 | 9.14억 |
| 2026-03-23 | 2,802 | 2,940 | 2,710 | 2,780 | -20 | -0.71% | 272,682 | 7.58억 |
| 2026-03-20 | 2,784 | 2,960 | 2,612 | 2,800 | 6 | +0.21% | 616,123 | 17.25억 |
| 2026-03-19 | 2,574 | 2,920 | 2,574 | 2,794 | 220 | +8.55% | 798,756 | 22.32억 |
| 2026-03-18 | 2,494 | 2,612 | 2,400 | 2,574 | 144 | +5.93% | 431,599 | 11.11억 |
| 2026-03-17 | 2,490 | 2,548 | 2,412 | 2,430 | -60 | -2.41% | 436,823 | 10.61억 |
| 2026-03-16 | 2,410 | 2,650 | 2,344 | 2,490 | 90 | +3.75% | 1,206,932 | 30.05억 |
| 2026-03-13 | 1,912 | 2,464 | 1,768 | 2,400 | 502 | +26.45% | 4,299,515 | 103억 |
| 2026-03-12 | 1,460 | 1,898 | 1,446 | 1,898 | 438 | +30.00% | 2,016,183 | 38.27억 |
| 2026-03-11 | 1,408 | 1,466 | 1,406 | 1,460 | 52 | +3.69% | 156,634 | 2.29억 |
| 2026-03-10 | 1,432 | 1,476 | 1,304 | 1,408 | 30 | +2.18% | 342,305 | 4.82억 |
| 2026-03-09 | 1,582 | 1,582 | 1,354 | 1,378 | — | — | 214,696 | 2.96억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)