MSA Safety (MSA)

MSA
🏛️ 미국 →
172.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 168.92 169.61 168.11 168.83 0.1M
2023-12-28 168.51 169.10 167.16 168.81 0.1M
2023-12-27 168.74 169.77 167.41 168.89 0.1M
2023-12-26 167.10 168.98 165.51 168.25 0.1M
2023-12-22 167.55 168.33 165.54 167.10 0.1M
2023-12-21 163.71 166.29 162.04 166.28 0.2M
2023-12-20 166.21 166.69 163.47 163.54 0.2M
2023-12-19 166.84 169.89 165.37 166.24 0.2M
2023-12-18 166.89 168.69 166.13 166.50 0.2M
2023-12-15 169.55 169.86 164.77 165.29 0.4M
2023-12-14 171.87 174.12 169.02 169.13 0.1M
2023-12-13 169.35 170.21 167.84 170.17 0.2M
2023-12-12 169.56 170.95 168.50 169.31 0.1M
2023-12-11 170.90 171.02 168.79 169.35 0.1M
2023-12-08 171.82 172.44 169.49 170.95 0.1M
2023-12-07 170.68 171.38 169.21 171.32 0.1M
2023-12-06 174.70 175.02 170.89 170.99 0.1M
2023-12-05 176.05 176.05 172.20 173.89 0.1M
2023-12-04 176.26 179.43 176.26 176.78 0.1M
2023-12-01 173.58 176.82 172.76 176.37 0.1M
2023-11-30 171.25 174.66 170.72 174.14 0.3M
2023-11-29 168.14 170.52 166.53 170.20 0.1M
2023-11-28 167.85 168.57 166.03 166.98 0.1M
2023-11-27 166.44 168.42 165.37 168.07 0.1M
2023-11-24 166.00 168.19 166.00 166.75 0.0M
2023-11-22 165.45 167.32 163.58 166.19 0.1M
2023-11-21 166.81 167.41 164.62 165.23 0.1M
2023-11-20 166.06 168.65 166.06 167.74 0.1M
2023-11-17 166.83 168.67 165.59 166.73 0.1M
2023-11-16 165.49 166.61 164.82 165.83 0.1M
2023-11-15 165.64 166.92 164.90 165.98 0.2M
2023-11-14 164.10 165.84 162.85 165.65 0.1M
2023-11-13 159.46 162.86 158.86 162.80 0.1M
2023-11-10 159.93 161.17 158.63 160.28 0.1M
2023-11-09 158.17 159.78 157.34 159.35 0.1M
2023-11-08 159.82 160.18 157.57 157.75 0.1M
2023-11-07 159.70 160.83 159.55 159.85 0.1M
2023-11-06 160.67 161.48 158.72 159.73 0.1M
2023-11-03 159.99 161.77 159.92 160.51 0.1M
2023-11-02 159.12 160.27 157.11 159.09 0.1M
2023-11-01 157.07 157.75 155.60 157.66 0.1M
2023-10-31 157.51 159.07 156.78 157.88 0.2M
2023-10-30 157.24 159.28 155.34 158.16 0.1M
2023-10-27 160.26 160.93 157.42 157.60 0.1M
2023-10-26 158.98 161.53 157.45 160.00 0.2M
2023-10-25 153.38 162.32 153.00 159.18 0.2M
2023-10-24 147.83 149.78 147.35 148.61 0.1M
2023-10-23 149.24 150.46 147.88 147.97 0.1M
2023-10-20 151.57 151.57 149.21 149.51 0.1M
2023-10-19 150.45 152.76 149.87 150.95 0.1M
2023-10-18 154.24 154.75 151.40 151.61 0.1M
2023-10-17 153.58 156.69 151.19 155.77 0.2M
2023-10-16 154.63 156.05 153.74 154.40 0.1M
2023-10-13 155.00 155.00 152.79 153.03 0.1M
2023-10-12 156.83 156.83 152.40 154.58 0.1M
2023-10-11 156.63 158.66 155.50 156.17 0.1M
2023-10-10 156.63 158.11 155.57 155.78 0.2M
2023-10-09 156.12 156.70 155.09 156.05 0.1M
2023-10-06 156.93 158.03 156.19 156.71 0.2M
2023-10-05 157.61 158.63 157.38 157.89 0.1M
2023-10-04 154.54 157.82 154.36 157.75 0.1M
2023-10-03 154.25 156.06 154.08 155.05 0.1M
2023-10-02 157.16 157.43 155.13 155.30 0.1M
2023-09-29 160.34 160.34 157.40 157.65 0.1M
2023-09-28 158.73 160.65 158.45 159.36 0.1M
2023-09-27 158.87 160.41 157.69 158.08 0.2M
2023-09-26 162.73 163.29 158.78 159.00 0.1M
2023-09-25 163.31 165.45 161.83 162.38 0.1M
2023-09-22 165.06 166.17 164.01 164.07 0.1M
2023-09-21 166.72 166.72 164.28 165.46 0.1M
2023-09-20 169.38 169.87 166.45 166.94 0.1M
2023-09-19 170.97 171.09 168.56 168.67 0.1M
2023-09-18 172.88 174.37 171.35 171.44 0.1M
2023-09-15 173.44 175.41 171.41 172.38 0.3M
2023-09-14 173.27 175.57 172.01 174.46 0.1M
2023-09-13 173.28 173.49 170.16 172.93 0.1M
2023-09-12 172.55 175.34 172.55 172.87 0.1M
2023-09-11 170.83 173.54 170.74 173.06 0.1M
2023-09-08 172.88 173.99 171.44 171.58 0.1M
2023-09-07 176.66 176.66 171.39 172.64 0.2M
2023-09-06 175.63 178.42 175.55 175.85 0.1M
2023-09-05 184.04 184.04 174.89 175.72 0.1M
2023-09-01 183.48 185.57 183.48 185.02 0.1M
2023-08-31 182.71 184.11 181.98 182.68 0.1M
2023-08-30 180.93 183.08 180.93 181.81 0.1M
2023-08-29 179.67 181.64 179.48 180.86 0.1M
2023-08-28 180.48 183.53 179.78 180.05 0.1M
2023-08-25 179.31 181.65 178.97 180.45 0.1M
2023-08-24 179.40 180.89 177.60 177.87 0.1M
2023-08-23 177.11 179.20 176.00 179.17 0.1M
2023-08-22 176.41 176.69 175.27 175.43 0.1M
2023-08-21 174.08 175.82 173.96 175.23 0.1M
2023-08-18 173.86 176.07 172.78 174.62 0.3M
2023-08-17 177.13 178.06 173.42 173.68 0.1M
2023-08-16 176.80 179.21 176.80 177.32 0.1M
2023-08-15 178.15 178.16 176.29 176.80 0.1M
2023-08-14 177.96 179.81 176.70 179.05 0.1M
2023-08-11 175.04 178.31 174.00 178.22 0.2M
2023-08-10 175.31 176.40 173.31 175.40 0.1M
2023-08-09 175.98 177.82 174.80 175.31 0.1M
2023-08-08 175.81 177.51 174.36 176.67 0.1M
2023-08-07 176.01 177.51 175.52 175.83 0.2M
2023-08-04 178.00 179.00 175.71 176.18 0.1M
2023-08-03 180.72 180.72 176.84 178.54 0.2M
2023-08-02 179.45 185.56 178.53 182.20 0.3M
2023-08-01 169.06 180.30 167.93 179.82 0.3M
2023-07-31 166.20 167.00 165.64 166.00 0.5M
2023-07-28 166.20 167.37 162.73 166.88 0.1M
2023-07-27 167.69 169.54 165.00 165.93 0.1M
2023-07-26 167.08 168.77 165.92 166.50 0.1M
2023-07-25 165.93 167.89 165.42 167.76 0.1M
2023-07-24 166.81 168.84 166.43 167.37 0.1M
2023-07-21 167.95 168.28 167.09 167.14 0.1M
2023-07-20 170.19 171.56 166.34 167.50 0.1M
2023-07-19 169.33 169.42 165.85 168.99 0.2M
2023-07-18 168.22 171.22 168.22 169.54 0.1M
2023-07-17 165.74 168.21 164.97 167.96 0.1M
2023-07-14 169.10 169.34 166.02 166.28 0.1M
2023-07-13 169.41 169.84 168.36 169.42 0.1M
2023-07-12 170.98 171.53 168.10 168.61 0.1M
2023-07-11 167.77 169.31 166.85 168.98 0.1M
2023-07-10 165.28 168.67 165.28 167.17 0.2M
2023-07-07 164.01 169.05 163.20 164.67 0.4M
2023-07-06 166.76 166.94 163.58 164.48 0.3M
2023-07-05 168.69 169.40 166.81 167.77 0.2M
2023-07-03 173.37 174.15 168.87 169.63 0.1M
2023-06-30 174.78 176.00 173.91 173.96 0.2M
2023-06-29 169.58 173.51 169.58 173.01 0.1M
2023-06-28 168.36 170.56 167.49 170.33 0.1M
2023-06-27 164.68 168.16 164.03 167.85 0.2M
2023-06-26 162.12 164.69 161.89 163.56 0.1M
2023-06-23 163.16 163.85 161.69 162.32 0.3M
2023-06-22 165.09 168.12 163.70 164.87 0.2M
2023-06-21 162.75 166.49 161.87 165.89 0.2M
2023-06-20 160.94 164.46 160.33 162.96 0.2M
2023-06-16 162.50 163.03 158.29 161.75 0.5M
2023-06-15 158.93 161.70 158.54 161.28 0.2M
2023-06-14 157.62 159.58 157.18 159.54 0.2M
2023-06-13 155.01 157.82 154.71 157.55 0.1M
2023-06-12 154.84 155.90 152.93 155.04 0.3M
2023-06-09 147.51 154.73 147.05 154.15 0.3M
2023-06-08 147.16 148.95 146.65 147.98 0.1M
2023-06-07 144.71 147.77 144.29 147.17 0.1M
2023-06-06 142.60 145.51 142.60 143.98 0.1M
2023-06-05 141.85 142.65 139.01 141.61 0.1M
2023-06-02 139.97 143.41 139.97 142.85 0.1M
2023-06-01 138.58 139.28 136.44 139.16 0.1M
2023-05-31 140.87 140.87 137.27 137.56 0.1M
2023-05-30 141.70 142.53 140.32 141.25 0.1M
2023-05-26 138.07 141.28 138.07 141.15 0.1M
2023-05-25 142.79 143.19 137.90 138.32 0.1M
2023-05-24 143.46 143.52 142.27 142.82 0.1M
2023-05-23 143.87 145.39 142.18 143.31 0.1M
2023-05-22 144.00 145.35 143.40 144.71 0.1M
2023-05-19 146.19 147.75 142.68 143.63 0.1M
2023-05-18 143.21 145.49 143.20 145.11 0.1M
2023-05-17 142.55 144.13 140.55 143.74 0.1M
2023-05-16 142.26 144.15 141.43 142.51 0.1M
2023-05-15 142.78 143.21 141.31 143.07 0.1M
2023-05-12 142.37 143.83 140.45 143.47 0.2M
2023-05-11 140.42 142.79 139.79 141.79 0.1M
2023-05-10 138.00 141.68 136.78 141.46 0.2M
2023-05-09 134.98 138.49 134.26 137.78 0.1M
2023-05-08 134.36 135.31 133.19 135.27 0.1M
2023-05-05 129.04 134.66 129.04 134.19 0.2M
2023-05-04 138.36 138.64 126.75 127.85 0.2M
2023-05-03 132.87 140.59 132.87 139.05 0.2M
2023-05-02 126.83 133.03 122.57 132.43 0.3M
2023-05-01 129.74 130.90 129.27 130.42 0.1M
2023-04-28 128.96 130.89 128.96 129.75 0.1M
2023-04-27 127.82 129.87 127.82 129.64 0.0M
2023-04-26 127.95 130.45 127.50 127.72 0.1M
2023-04-25 130.21 131.82 129.00 129.00 0.1M
2023-04-24 130.38 131.45 129.60 130.50 0.1M
2023-04-21 131.28 132.20 129.92 130.93 0.1M
2023-04-20 131.42 132.75 130.35 130.68 0.1M
2023-04-19 132.17 132.17 130.72 131.56 0.1M
2023-04-18 132.10 132.38 131.32 131.40 0.1M
2023-04-17 131.06 132.20 130.84 131.60 0.0M
2023-04-14 131.48 133.08 130.23 130.75 0.0M
2023-04-13 132.09 132.77 130.38 131.58 0.1M
2023-04-12 132.05 132.31 130.99 131.59 0.1M
2023-04-11 131.90 132.53 130.87 131.21 0.1M
2023-04-10 130.53 131.87 129.88 131.08 0.1M
2023-04-06 130.89 131.41 129.91 130.98 0.1M
2023-04-05 130.72 131.60 129.85 130.46 0.4M
2023-04-04 133.35 133.35 130.48 131.09 0.1M
2023-04-03 133.91 134.94 132.83 133.52 0.1M
2023-03-31 133.08 133.51 132.54 133.50 0.1M
2023-03-30 133.10 133.43 132.06 132.19 0.1M
2023-03-29 132.85 132.97 131.33 132.32 0.1M
2023-03-28 130.93 132.13 130.93 131.98 0.1M
2023-03-27 131.23 131.84 130.69 130.88 0.1M
2023-03-24 128.10 129.81 128.07 129.61 0.1M
2023-03-23 129.99 132.10 127.94 129.09 0.1M
2023-03-22 133.08 133.40 129.75 129.81 0.1M
2023-03-21 133.54 134.69 131.31 132.56 0.1M
2023-03-20 129.81 132.93 129.66 131.99 0.1M
2023-03-17 133.00 133.30 128.18 129.17 0.3M
2023-03-16 130.45 133.87 130.03 133.34 0.1M
2023-03-15 131.48 132.58 129.27 131.15 0.1M
2023-03-14 133.26 135.39 131.75 133.71 0.1M
2023-03-13 131.70 133.11 130.99 131.34 0.1M
2023-03-10 135.96 135.96 132.70 133.15 0.1M
2023-03-09 138.43 138.70 135.93 135.94 0.1M
2023-03-08 136.20 137.90 135.40 137.83 0.2M
2023-03-07 136.33 136.68 135.63 136.02 0.1M
2023-03-06 135.37 136.60 133.85 136.47 0.1M
2023-03-03 135.51 136.20 134.10 135.66 0.1M
2023-03-02 132.94 135.84 132.00 135.09 0.1M
2023-03-01 133.85 135.00 132.55 133.48 0.1M
2023-02-28 133.95 138.05 133.95 134.35 0.1M
2023-02-27 135.29 136.10 133.91 134.08 0.1M
2023-02-24 132.60 134.80 131.48 134.45 0.1M
2023-02-23 134.24 134.87 130.98 134.03 0.1M
2023-02-22 133.98 136.04 132.82 133.63 0.1M
2023-02-21 139.71 139.71 133.43 133.72 0.1M
2023-02-17 140.35 141.64 139.24 140.20 0.2M
2023-02-16 137.24 142.67 132.19 139.34 0.1M
2023-02-15 135.82 138.64 135.79 137.56 0.1M
2023-02-14 137.86 137.86 135.30 136.48 0.1M
2023-02-13 136.05 137.76 135.69 137.70 0.1M
2023-02-10 135.50 136.98 135.35 136.63 0.1M
2023-02-09 137.06 137.70 135.82 135.89 0.1M
2023-02-08 137.04 137.59 135.96 136.31 0.1M
2023-02-07 136.47 137.49 134.85 137.40 0.1M
2023-02-06 139.18 139.69 137.54 137.63 0.1M
2023-02-03 140.45 141.43 139.07 140.35 0.1M
2023-02-02 139.17 140.82 138.41 140.75 0.1M
2023-02-01 135.67 139.84 135.67 139.06 0.1M
2023-01-31 133.67 137.50 133.42 136.39 0.5M
2023-01-30 134.01 135.56 133.14 133.72 0.1M
2023-01-27 134.00 134.55 132.80 134.51 0.1M
2023-01-26 133.37 134.13 131.48 134.00 0.1M
2023-01-25 130.17 132.94 128.72 132.13 0.1M
2023-01-24 130.90 132.34 130.22 130.75 0.1M
2023-01-23 132.20 132.42 130.57 130.95 0.1M
2023-01-20 130.43 132.30 129.17 132.28 0.1M
2023-01-19 132.00 132.39 129.51 129.51 0.1M
2023-01-18 134.74 136.63 131.49 132.36 0.1M
2023-01-17 134.50 135.64 134.19 134.88 0.1M
2023-01-13 133.39 135.50 132.43 134.94 0.1M
2023-01-12 133.00 134.11 131.66 133.64 0.2M
2023-01-11 133.25 133.71 132.32 132.45 0.1M
2023-01-10 133.95 135.28 132.25 133.19 0.2M
2023-01-09 140.51 142.00 133.07 133.16 0.2M
2023-01-06 143.01 143.01 140.16 140.25 0.1M
2023-01-05 142.42 143.16 140.12 141.16 0.2M
2023-01-04 143.71 144.90 142.53 143.71 0.1M
2023-01-03 144.86 146.33 141.97 143.27 0.1M