엠에스씨 (009780)

009780
🏛️ 대한민국 →
10,210.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12,190.00 12,280.00 12,020.00 12,090.00 61.3K
09:05 12,090.00 12,130.00 11,890.00 12,090.00 39.5K
09:10 12,090.00 12,100.00 11,910.00 11,980.00 19.8K
09:15 11,980.00 12,060.00 11,940.00 12,000.00 12.4K
09:20 11,990.00 12,040.00 11,930.00 11,950.00 12.6K
09:25 11,940.00 11,990.00 11,880.00 11,970.00 6.8K
09:30 11,970.00 12,080.00 11,940.00 12,030.00 9.0K
09:35 12,030.00 12,060.00 11,970.00 11,970.00 6.4K
09:40 11,970.00 11,970.00 11,870.00 11,930.00 11.0K
09:45 11,930.00 12,010.00 11,930.00 11,980.00 3.1K
09:50 11,970.00 11,980.00 11,910.00 11,950.00 2.8K
09:55 11,940.00 11,960.00 11,920.00 11,950.00 2.1K
10:00 11,930.00 12,040.00 11,930.00 11,960.00 5.1K
10:05 11,950.00 12,480.00 11,930.00 12,080.00 154.2K
10:10 12,070.00 12,070.00 11,870.00 11,920.00 57.7K
10:15 11,920.00 11,920.00 11,830.00 11,870.00 16.9K
10:20 11,870.00 11,900.00 11,840.00 11,850.00 5.2K
10:25 11,860.00 11,860.00 11,780.00 11,780.00 12.3K
10:30 11,790.00 11,810.00 11,680.00 11,710.00 14.8K
10:35 11,710.00 11,770.00 11,670.00 11,680.00 12.5K
10:40 11,680.00 11,730.00 11,630.00 11,700.00 7.9K
10:45 11,690.00 11,720.00 11,650.00 11,710.00 4.1K
10:50 11,720.00 11,730.00 11,670.00 11,680.00 3.4K
10:55 11,680.00 11,690.00 11,660.00 11,660.00 6.6K
11:00 11,690.00 11,870.00 11,690.00 11,870.00 13.9K
11:05 11,870.00 11,870.00 11,820.00 11,820.00 3.0K
11:10 11,830.00 11,840.00 11,810.00 11,830.00 2.0K
11:15 11,820.00 11,860.00 11,810.00 11,840.00 3.9K
11:20 11,820.00 11,830.00 11,810.00 11,830.00 1.1K
11:25 11,820.00 11,860.00 11,820.00 11,840.00 1.3K
11:30 11,840.00 11,860.00 11,800.00 11,800.00 3.0K
11:35 11,800.00 11,800.00 11,710.00 11,710.00 4.1K
11:40 11,730.00 11,750.00 11,710.00 11,740.00 0.9K
11:45 11,740.00 11,750.00 11,680.00 11,680.00 4.1K
11:50 11,680.00 11,690.00 11,670.00 11,690.00 1.7K
11:55 11,670.00 11,700.00 11,670.00 11,700.00 2.8K
12:00 11,700.00 11,740.00 11,700.00 11,740.00 1.9K
12:05 11,740.00 11,780.00 11,740.00 11,760.00 3.4K
12:10 11,760.00 11,820.00 11,760.00 11,780.00 1.2K
12:15 11,770.00 11,860.00 11,770.00 11,820.00 4.2K
12:20 11,810.00 11,810.00 11,790.00 11,790.00 1.3K
12:25 11,790.00 11,790.00 11,770.00 11,780.00 0.7K
12:30 11,770.00 11,850.00 11,770.00 11,800.00 0.5K
12:35 11,790.00 11,800.00 11,770.00 11,780.00 1.1K
12:40 11,770.00 11,770.00 11,750.00 11,770.00 1.2K
12:45 11,780.00 11,780.00 11,710.00 11,730.00 4.8K
12:50 11,720.00 11,730.00 11,710.00 11,720.00 1.1K
12:55 11,720.00 11,740.00 11,710.00 11,720.00 1.8K
13:00 11,710.00 11,730.00 11,710.00 11,730.00 0.7K
13:05 11,740.00 11,750.00 11,730.00 11,740.00 1.2K
13:10 11,740.00 11,770.00 11,740.00 11,770.00 1.6K
13:15 11,770.00 11,820.00 11,770.00 11,820.00 1.9K
13:20 11,820.00 11,840.00 11,770.00 11,790.00 2.3K
13:25 11,780.00 11,780.00 11,750.00 11,770.00 1.7K
13:30 11,770.00 11,770.00 11,760.00 11,770.00 0.8K
13:35 11,780.00 11,780.00 11,750.00 11,750.00 1.6K
13:40 11,750.00 11,750.00 11,690.00 11,690.00 2.2K
13:45 11,690.00 11,700.00 11,570.00 11,600.00 16.2K
13:50 11,630.00 11,700.00 11,600.00 11,650.00 4.5K
13:55 11,650.00 11,650.00 11,620.00 11,620.00 3.3K
14:00 11,610.00 11,610.00 11,550.00 11,570.00 5.6K
14:05 11,570.00 11,580.00 11,510.00 11,510.00 8.4K
14:10 11,510.00 11,550.00 11,510.00 11,530.00 6.1K
14:15 11,520.00 11,540.00 11,500.00 11,510.00 4.4K
14:20 11,490.00 11,510.00 11,450.00 11,460.00 5.6K
14:25 11,460.00 11,470.00 11,430.00 11,450.00 3.2K
14:30 11,440.00 11,500.00 11,410.00 11,410.00 6.2K
14:35 11,410.00 11,500.00 11,370.00 11,480.00 5.9K
14:40 11,500.00 11,580.00 11,500.00 11,570.00 2.4K
14:45 11,570.00 11,640.00 11,570.00 11,600.00 3.6K
14:50 11,600.00 11,640.00 11,580.00 11,630.00 3.5K
14:55 11,630.00 11,630.00 11,580.00 11,600.00 2.9K
15:00 11,610.00 11,620.00 11,580.00 11,600.00 2.0K
15:05 11,600.00 11,620.00 11,530.00 11,560.00 3.7K
15:10 11,520.00 11,590.00 11,440.00 11,470.00 6.3K
15:15 11,470.00 11,530.00 11,430.00 11,430.00 4.8K
15:25 11,440.00 11,440.00 11,440.00 11,440.00 8.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음