Marcus Corp (MCS)

MCS
🏛️ 미국 →
15.42
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 21.21 21.56 21.17 21.50 0.1M
2024-12-30 21.16 21.46 20.78 21.21 0.1M
2024-12-27 21.53 21.67 21.16 21.41 0.1M
2024-12-26 21.37 21.88 21.37 21.70 0.1M
2024-12-24 21.37 21.48 21.21 21.35 0.1M
2024-12-23 21.38 21.44 21.04 21.29 0.1M
2024-12-20 21.21 21.71 21.20 21.47 0.5M
2024-12-19 21.46 21.71 21.18 21.44 0.2M
2024-12-18 21.66 22.17 21.27 21.32 0.2M
2024-12-17 21.69 21.87 21.34 21.73 0.2M
2024-12-16 21.80 22.02 21.63 21.68 0.2M
2024-12-13 22.05 22.05 21.82 21.92 0.1M
2024-12-12 22.21 22.55 22.02 22.10 0.2M
2024-12-11 22.18 22.40 22.02 22.19 0.3M
2024-12-10 21.74 22.21 21.68 22.10 0.2M
2024-12-09 22.37 22.59 21.63 21.68 0.2M
2024-12-06 22.65 22.65 22.08 22.39 0.2M
2024-12-05 22.40 22.73 22.25 22.67 0.2M
2024-12-04 22.50 22.70 22.22 22.36 0.1M
2024-12-03 22.98 23.12 22.24 22.57 0.2M
2024-12-02 22.75 23.16 22.54 23.15 0.2M
2024-11-29 22.62 22.84 22.60 22.64 0.1M
2024-11-27 22.05 22.79 22.05 22.48 0.2M
2024-11-26 22.11 22.43 21.92 21.92 0.2M
2024-11-25 22.37 22.73 21.99 22.10 0.3M
2024-11-22 21.83 22.19 21.61 22.03 0.2M
2024-11-21 21.69 22.12 21.65 21.82 0.2M
2024-11-20 21.80 21.80 21.47 21.69 0.2M
2024-11-19 21.30 21.76 21.27 21.76 0.3M
2024-11-18 21.73 21.81 21.47 21.47 0.3M
2024-11-15 22.50 22.55 21.75 21.76 0.2M
2024-11-14 22.12 22.55 22.12 22.37 0.3M
2024-11-13 22.21 22.22 21.82 21.98 0.3M
2024-11-12 21.90 22.13 21.55 22.12 0.3M
2024-11-11 21.99 22.11 21.57 22.01 0.3M
2024-11-08 21.80 22.06 21.61 21.85 0.4M
2024-11-07 22.20 22.62 21.97 21.99 0.4M
2024-11-06 21.71 22.49 21.58 22.39 0.5M
2024-11-05 21.11 21.69 21.10 21.46 0.4M
2024-11-04 20.81 21.32 20.53 21.10 0.7M
2024-11-01 19.44 20.72 19.11 20.62 1.3M
2024-10-31 18.00 19.43 18.00 18.87 0.9M
2024-10-30 16.79 17.35 16.76 17.17 0.3M
2024-10-29 16.67 16.98 16.67 16.81 0.2M
2024-10-28 16.78 16.95 16.45 16.81 0.2M
2024-10-25 16.47 16.69 16.47 16.66 0.2M
2024-10-24 16.19 16.50 16.18 16.47 0.2M
2024-10-23 16.49 16.56 16.16 16.21 0.2M
2024-10-22 16.39 16.59 16.35 16.47 0.2M
2024-10-21 16.50 16.74 16.29 16.39 0.2M
2024-10-18 16.22 16.50 16.13 16.48 0.2M
2024-10-17 16.05 16.26 15.85 16.17 0.2M
2024-10-16 15.94 16.03 15.85 15.98 0.2M
2024-10-15 15.67 15.97 15.59 15.91 0.4M
2024-10-14 15.92 15.95 15.62 15.73 0.2M
2024-10-11 15.56 15.92 15.48 15.92 0.4M
2024-10-10 15.30 15.56 15.20 15.46 0.6M
2024-10-09 15.31 15.43 15.22 15.32 0.3M
2024-10-08 15.43 15.51 15.11 15.33 0.3M
2024-10-07 15.71 15.71 15.32 15.46 0.3M
2024-10-04 15.99 16.01 15.80 15.84 0.3M
2024-10-03 16.06 16.13 15.78 15.92 0.5M
2024-10-02 15.46 16.17 15.15 16.09 0.8M
2024-10-01 15.13 15.27 15.06 15.15 0.5M
2024-09-30 15.18 15.21 14.94 15.07 0.3M
2024-09-27 15.25 15.36 15.11 15.13 0.4M
2024-09-26 15.03 15.36 14.90 15.28 0.4M
2024-09-25 15.05 15.16 14.87 14.93 0.4M
2024-09-24 14.81 15.12 14.81 15.02 0.5M
2024-09-23 14.93 14.93 14.55 14.87 0.5M
2024-09-20 14.69 14.98 14.66 14.85 0.7M
2024-09-19 14.99 14.99 14.72 14.80 0.2M
2024-09-18 14.95 14.97 14.74 14.75 0.3M
2024-09-17 14.62 14.86 14.49 14.86 0.4M
2024-09-16 14.54 14.63 14.39 14.52 0.2M
2024-09-13 14.36 14.52 14.32 14.49 0.2M
2024-09-12 14.40 14.52 14.33 14.33 0.2M
2024-09-11 14.42 14.43 14.11 14.40 0.3M
2024-09-10 14.44 14.62 14.41 14.46 0.2M
2024-09-09 14.38 14.60 14.34 14.39 0.3M
2024-09-06 14.42 14.53 14.33 14.36 0.5M
2024-09-05 14.65 14.70 14.34 14.47 0.3M
2024-09-04 14.14 14.62 14.09 14.59 0.5M
2024-09-03 14.01 14.16 13.94 14.09 0.4M
2024-08-30 14.13 14.18 14.00 14.15 0.2M
2024-08-29 13.99 14.13 13.97 14.10 0.2M
2024-08-28 13.94 14.02 13.86 13.92 0.3M
2024-08-27 14.00 14.15 13.96 14.00 0.2M
2024-08-26 14.08 14.10 13.90 14.05 0.3M
2024-08-23 13.79 14.07 13.79 14.03 0.4M
2024-08-22 13.79 13.90 13.70 13.78 0.2M
2024-08-21 13.79 13.82 13.65 13.82 0.2M
2024-08-20 13.81 13.84 13.66 13.77 0.3M
2024-08-19 13.38 13.87 13.34 13.87 0.4M
2024-08-16 13.44 13.46 13.26 13.32 0.3M
2024-08-15 13.60 13.60 13.33 13.47 0.4M
2024-08-14 13.39 13.59 13.31 13.50 0.4M
2024-08-13 13.20 13.37 13.05 13.36 0.4M
2024-08-12 12.89 13.18 12.81 13.17 0.6M
2024-08-09 12.91 12.94 12.68 12.94 0.4M
2024-08-08 12.63 12.94 12.47 12.92 0.3M
2024-08-07 12.92 12.98 12.52 12.58 0.6M
2024-08-06 12.78 13.02 12.67 12.86 0.4M
2024-08-05 12.64 12.99 12.53 12.80 0.4M
2024-08-02 12.48 13.19 12.36 13.17 0.6M
2024-08-01 12.45 13.30 12.17 12.64 0.5M
2024-07-31 12.57 12.79 12.49 12.59 0.5M
2024-07-30 12.52 12.70 12.51 12.58 0.6M
2024-07-29 12.50 12.65 12.31 12.48 0.7M
2024-07-26 12.18 12.46 12.02 12.38 0.4M
2024-07-25 11.66 12.13 11.66 12.01 0.5M
2024-07-24 11.79 11.91 11.58 11.61 0.2M
2024-07-23 11.73 11.90 11.64 11.82 0.2M
2024-07-22 11.53 11.92 11.44 11.79 0.3M
2024-07-19 11.55 11.55 11.38 11.52 0.3M
2024-07-18 11.63 12.12 11.60 11.61 0.4M
2024-07-17 11.50 11.68 11.38 11.66 0.6M
2024-07-16 11.14 11.52 11.10 11.52 0.4M
2024-07-15 11.61 11.66 11.12 11.16 0.6M
2024-07-12 11.49 11.83 11.47 11.55 0.8M
2024-07-11 10.78 11.47 10.73 11.47 0.7M
2024-07-10 10.52 10.76 10.46 10.68 0.7M
2024-07-09 10.64 10.83 10.45 10.55 0.7M
2024-07-08 11.00 11.00 10.57 10.64 1.0M
2024-07-05 11.09 11.16 10.80 10.93 0.7M
2024-07-03 10.78 11.22 10.75 11.17 0.5M
2024-07-02 11.16 11.26 10.76 10.79 0.8M
2024-07-01 11.33 11.48 11.01 11.17 0.7M
2024-06-28 11.30 11.40 11.09 11.37 1.3M
2024-06-27 11.27 11.34 10.87 11.15 1.0M
2024-06-26 11.48 11.65 11.27 11.30 1.0M
2024-06-25 11.47 11.84 11.34 11.59 1.0M
2024-06-24 11.11 11.49 11.06 11.47 1.0M
2024-06-21 11.00 11.39 10.98 11.00 9.9M
2024-06-20 10.66 11.03 10.61 11.03 1.4M
2024-06-18 10.62 10.72 10.48 10.70 1.0M
2024-06-17 10.48 10.68 10.46 10.68 0.8M
2024-06-14 10.40 10.60 10.23 10.60 0.8M
2024-06-13 10.61 10.79 10.37 10.43 0.7M
2024-06-12 10.41 10.77 10.33 10.65 0.9M
2024-06-11 10.06 10.38 10.03 10.34 1.0M
2024-06-10 10.30 10.31 9.56 10.02 1.8M
2024-06-07 10.27 10.68 10.27 10.40 1.1M
2024-06-06 10.31 10.66 10.27 10.33 1.0M
2024-06-05 10.35 10.41 10.14 10.33 0.6M
2024-06-04 10.38 10.60 10.33 10.37 0.6M
2024-06-03 10.65 10.82 10.36 10.41 0.7M
2024-05-31 10.65 10.69 10.49 10.65 0.5M
2024-05-30 10.64 10.84 10.59 10.65 0.6M
2024-05-29 10.95 11.02 10.55 10.62 0.6M
2024-05-28 10.90 11.26 10.85 11.02 0.8M
2024-05-24 10.68 10.96 10.58 10.90 0.6M
2024-05-23 10.68 10.80 10.57 10.68 0.7M
2024-05-22 10.84 11.00 10.61 10.72 0.6M
2024-05-21 10.70 10.97 10.70 10.91 0.8M
2024-05-20 10.90 10.97 10.61 10.68 0.8M
2024-05-17 11.06 11.10 10.72 10.90 1.0M
2024-05-16 11.69 11.69 11.09 11.09 0.6M
2024-05-15 11.94 12.00 11.70 11.74 0.5M
2024-05-14 11.99 12.13 11.68 11.80 0.5M
2024-05-13 11.61 11.96 11.59 11.91 0.5M
2024-05-10 11.88 12.10 11.38 11.55 1.1M
2024-05-09 11.12 12.06 11.12 11.90 1.1M
2024-05-08 11.20 11.39 10.87 11.17 0.9M
2024-05-07 11.27 11.55 11.16 11.24 0.9M
2024-05-06 11.92 11.92 11.21 11.27 0.8M
2024-05-03 12.14 12.17 11.69 11.91 1.0M
2024-05-02 12.88 13.25 11.58 12.05 1.1M
2024-05-01 13.09 13.18 12.98 13.11 0.3M
2024-04-30 13.23 13.23 12.95 13.04 0.4M
2024-04-29 13.34 13.44 13.23 13.30 0.3M
2024-04-26 13.43 13.43 13.33 13.35 0.2M
2024-04-25 13.51 13.58 13.37 13.47 0.3M
2024-04-24 13.47 13.69 13.45 13.65 0.3M
2024-04-23 13.48 13.62 13.44 13.55 0.4M
2024-04-22 13.18 13.36 13.18 13.33 0.3M
2024-04-19 13.13 13.37 13.04 13.21 0.3M
2024-04-18 12.88 13.28 12.78 13.16 1.4M
2024-04-17 13.08 13.11 12.80 12.83 0.8M
2024-04-16 13.00 13.04 12.87 12.98 0.2M
2024-04-15 13.22 13.46 13.03 13.04 0.4M
2024-04-12 13.57 13.57 13.02 13.12 0.4M
2024-04-11 13.64 13.64 13.31 13.60 0.4M
2024-04-10 13.67 13.70 13.34 13.59 0.4M
2024-04-09 13.73 13.87 13.72 13.77 0.2M
2024-04-08 13.87 13.90 13.68 13.69 0.2M
2024-04-05 13.85 14.00 13.72 13.87 0.2M
2024-04-04 13.96 14.06 13.75 13.81 0.4M
2024-04-03 14.01 14.06 13.64 13.84 0.4M
2024-04-02 14.01 14.08 13.90 14.03 0.3M
2024-04-01 14.26 14.28 13.99 14.05 0.4M
2024-03-28 14.17 14.26 14.15 14.26 0.3M
2024-03-27 14.06 14.21 14.01 14.16 0.2M
2024-03-26 14.14 14.19 14.01 14.01 0.2M
2024-03-25 14.38 14.52 13.98 14.07 0.3M
2024-03-22 14.35 14.37 14.29 14.34 0.2M
2024-03-21 14.40 14.44 14.31 14.31 0.3M
2024-03-20 14.32 14.48 14.20 14.39 0.4M
2024-03-19 14.15 14.39 14.15 14.29 0.2M
2024-03-18 14.47 14.47 14.15 14.16 0.5M
2024-03-15 14.27 14.57 14.27 14.47 0.8M
2024-03-14 14.36 14.48 14.22 14.34 0.3M
2024-03-13 14.18 14.39 14.18 14.38 0.3M
2024-03-12 14.30 14.36 14.11 14.22 0.2M
2024-03-11 14.31 14.33 14.18 14.28 0.2M
2024-03-08 14.43 14.52 14.16 14.28 0.3M
2024-03-07 14.30 14.51 14.30 14.43 0.4M
2024-03-06 14.49 14.49 14.05 14.28 0.5M
2024-03-05 14.49 14.65 14.30 14.40 0.4M
2024-03-04 14.42 14.98 14.42 14.53 0.6M
2024-03-01 14.57 14.57 14.27 14.34 0.6M
2024-02-29 14.18 14.93 14.18 14.67 0.7M
2024-02-28 14.44 14.83 14.44 14.79 0.5M
2024-02-27 14.64 14.67 14.29 14.46 0.5M
2024-02-26 14.65 14.74 14.52 14.61 0.3M
2024-02-23 14.77 14.95 14.67 14.69 0.7M
2024-02-22 14.72 14.99 14.61 14.84 0.4M
2024-02-21 14.63 14.75 14.54 14.73 1.5M
2024-02-20 14.52 14.69 14.51 14.68 0.3M
2024-02-16 14.52 14.71 14.31 14.62 0.5M
2024-02-15 14.41 14.68 14.38 14.64 0.4M
2024-02-14 14.36 14.37 14.00 14.32 0.4M
2024-02-13 14.11 14.34 13.98 14.22 0.4M
2024-02-12 14.24 14.46 14.24 14.30 0.4M
2024-02-09 14.00 14.29 13.92 14.26 0.4M
2024-02-08 13.86 14.06 13.83 14.03 0.6M
2024-02-07 13.69 13.84 13.55 13.84 0.5M
2024-02-06 13.35 13.79 13.30 13.70 1.2M
2024-02-05 13.52 13.60 13.32 13.36 0.3M
2024-02-02 13.51 13.65 13.38 13.62 0.3M
2024-02-01 13.56 13.63 13.46 13.61 0.3M
2024-01-31 13.86 13.96 13.55 13.58 1.1M
2024-01-30 13.72 13.86 13.63 13.82 0.4M
2024-01-29 13.71 13.74 13.57 13.70 0.3M
2024-01-26 13.55 13.76 13.55 13.70 0.3M
2024-01-25 13.64 13.65 13.35 13.50 0.4M
2024-01-24 13.79 13.79 13.39 13.51 0.4M
2024-01-23 13.94 14.06 13.70 13.71 0.2M
2024-01-22 13.77 13.86 13.66 13.82 0.2M
2024-01-19 13.65 13.76 13.49 13.70 0.3M
2024-01-18 13.60 13.63 13.39 13.59 0.3M
2024-01-17 13.31 13.67 13.30 13.60 0.3M
2024-01-16 13.68 13.77 13.39 13.44 0.4M
2024-01-12 13.84 13.85 13.62 13.78 0.4M
2024-01-11 13.89 13.91 13.70 13.79 0.3M
2024-01-10 13.90 13.97 13.79 13.95 0.4M
2024-01-09 14.14 14.16 13.91 13.98 0.4M
2024-01-08 14.15 14.24 13.99 14.19 0.3M
2024-01-05 14.25 14.25 14.15 14.18 0.3M
2024-01-04 14.43 14.43 14.15 14.27 0.3M
2024-01-03 14.42 14.46 14.29 14.39 0.3M
2024-01-02 14.35 14.57 14.32 14.49 0.3M