Studio City International Holdings Ltd (MSC)

MSC
🏛️ 미국 →
3.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.05 6.05 5.13 5.33 0.0M
2021-12-30 6.24 6.24 5.81 5.95 0.0M
2021-12-29 5.34 5.88 5.30 5.84 0.0M
2021-12-28 5.55 5.56 5.30 5.35 0.0M
2021-12-27 5.55 5.80 5.55 5.58 0.0M
2021-12-23 5.55 5.80 5.55 5.58 0.0M
2021-12-22 5.95 6.00 5.49 5.65 0.0M
2021-12-21 5.78 5.91 5.78 5.80 0.0M
2021-12-20 5.60 5.60 5.39 5.50 0.0M
2021-12-17 5.40 5.49 5.23 5.49 0.0M
2021-12-16 6.01 6.01 5.76 5.88 0.0M
2021-12-15 5.45 5.45 5.45 5.45 0.0M
2021-12-14 5.27 5.44 5.27 5.44 0.0M
2021-12-13 5.58 5.68 5.24 5.24 0.0M
2021-12-10 6.10 6.10 5.47 5.47 0.0M
2021-12-09 6.24 6.24 6.00 6.00 0.0M
2021-12-08 6.13 6.23 6.08 6.10 0.0M
2021-12-07 6.61 6.77 6.00 6.00 0.0M
2021-12-06 6.37 6.56 6.31 6.56 0.0M
2021-12-03 7.10 7.16 6.43 6.43 0.0M
2021-12-02 7.11 7.11 7.11 7.11 0.0M
2021-12-01 6.90 7.11 6.90 7.11 0.0M
2021-11-30 6.66 6.88 6.66 6.88 0.0M
2021-11-29 6.70 6.92 6.70 6.92 0.0M
2021-11-26 6.66 6.66 6.59 6.59 0.0M
2021-11-24 6.97 7.29 6.44 6.46 0.0M
2021-11-23 7.32 7.32 7.11 7.30 0.0M
2021-11-22 7.06 7.27 7.06 7.27 0.0M
2021-11-19 6.65 7.06 6.52 7.06 0.0M
2021-11-18 6.48 6.67 6.48 6.60 0.0M
2021-11-17 6.81 6.94 6.51 6.52 0.0M
2021-11-16 6.34 6.73 6.34 6.73 0.0M
2021-11-15 6.26 7.16 6.26 6.69 0.0M
2021-11-12 6.90 6.90 6.31 6.31 0.0M
2021-11-11 7.15 7.15 6.72 6.95 0.0M
2021-11-10 7.11 7.11 6.40 6.96 0.0M
2021-11-09 8.25 8.25 5.56 7.00 0.1M
2021-11-08 8.06 8.27 7.90 8.27 0.0M
2021-11-05 8.34 8.34 8.34 8.34 0.0M
2021-11-04 8.38 8.38 8.24 8.24 0.0M
2021-11-03 8.04 8.29 8.04 8.29 0.0M
2021-11-02 8.50 8.70 8.04 8.08 0.0M
2021-11-01 8.13 8.81 8.01 8.81 0.0M
2021-10-29 8.24 8.24 8.24 8.24 0.0M
2021-10-28 8.29 8.50 8.29 8.50 0.0M
2021-10-27 8.24 8.40 8.24 8.40 0.0M
2021-10-26 8.40 8.52 8.40 8.40 0.0M
2021-10-25 8.49 8.49 8.45 8.45 0.0M
2021-10-22 8.11 8.11 8.11 8.11 0.0M
2021-10-21 8.22 8.22 8.22 8.22 0.0M
2021-10-20 8.30 8.30 8.30 8.30 0.0M
2021-10-19 8.41 8.50 8.41 8.45 0.0M
2021-10-18 8.65 8.85 8.53 8.53 0.0M
2021-10-15 8.25 8.49 8.25 8.49 0.0M
2021-10-14 8.26 8.26 8.05 8.14 0.0M
2021-10-13 8.11 8.35 8.05 8.11 0.0M
2021-10-12 8.15 8.23 8.15 8.23 0.0M
2021-10-11 8.25 8.25 8.25 8.25 0.0M
2021-10-08 8.63 8.72 8.50 8.50 0.0M
2021-10-07 8.17 8.67 8.17 8.53 0.0M
2021-10-06 8.91 8.91 8.36 8.36 0.0M
2021-10-05 8.93 8.93 8.80 8.80 0.0M
2021-10-04 9.46 9.46 8.72 8.72 0.0M
2021-10-01 7.97 8.44 7.97 8.20 0.0M
2021-09-30 7.86 8.17 7.76 8.17 0.0M
2021-09-29 7.71 7.86 7.67 7.70 0.0M
2021-09-28 7.72 7.88 7.65 7.86 0.0M
2021-09-27 8.02 8.02 7.72 7.85 0.0M
2021-09-24 8.10 8.10 7.69 7.90 0.0M
2021-09-23 8.13 8.24 7.96 8.02 0.0M
2021-09-22 8.27 8.55 8.13 8.20 0.0M
2021-09-21 8.83 9.06 8.00 8.11 0.0M
2021-09-20 8.92 9.09 8.92 9.09 0.0M
2021-09-17 9.45 9.65 8.90 9.29 0.0M
2021-09-16 9.23 9.67 8.87 9.67 0.0M
2021-09-15 9.30 9.84 9.08 9.29 0.0M
2021-09-14 9.96 10.00 9.51 10.00 0.0M
2021-09-13 9.86 10.43 9.48 10.14 0.0M
2021-09-10 10.01 10.16 9.68 10.04 0.0M
2021-09-09 10.08 10.19 9.51 9.67 0.0M
2021-09-08 10.18 10.57 10.18 10.19 0.0M
2021-09-07 10.67 10.68 10.16 10.38 0.0M
2021-09-03 9.61 10.50 9.61 10.50 0.0M
2021-09-02 9.74 10.01 9.48 9.74 0.0M
2021-09-01 9.67 10.01 9.67 9.86 0.0M
2021-08-31 9.60 9.60 9.30 9.50 0.0M
2021-08-30 9.46 9.69 9.30 9.69 0.0M
2021-08-27 9.54 9.75 9.25 9.69 0.0M
2021-08-26 10.15 10.15 9.62 9.75 0.0M
2021-08-25 10.07 10.16 10.07 10.16 0.0M
2021-08-24 9.89 10.27 9.72 9.86 0.0M
2021-08-23 9.69 9.88 9.69 9.88 0.0M
2021-08-20 10.03 10.34 9.68 9.68 0.0M
2021-08-19 10.25 10.40 9.87 10.25 0.0M
2021-08-18 9.63 10.17 9.50 9.87 0.0M
2021-08-17 9.55 9.76 9.55 9.76 0.0M
2021-08-16 10.00 10.00 9.14 9.69 0.0M
2021-08-13 10.32 10.32 9.92 9.92 0.0M
2021-08-12 10.04 10.48 9.68 10.48 0.0M
2021-08-11 10.40 10.70 10.10 10.18 0.0M
2021-08-10 10.84 11.18 9.53 10.66 0.0M
2021-08-09 11.18 11.55 10.81 11.04 0.0M
2021-08-06 11.30 11.46 10.98 11.37 0.0M
2021-08-05 10.86 11.57 10.38 11.28 0.0M
2021-08-04 9.81 11.33 9.16 11.15 0.1M
2021-08-03 9.45 10.41 9.03 10.18 0.0M
2021-08-02 9.65 9.89 9.45 9.77 0.0M
2021-07-30 9.70 9.91 9.65 9.79 0.0M
2021-07-29 9.74 10.01 9.65 9.98 0.0M
2021-07-28 9.65 10.41 9.65 10.15 0.0M
2021-07-27 11.25 11.27 9.20 9.75 0.1M
2021-07-26 9.41 15.79 9.35 11.29 0.7M
2021-07-23 10.30 12.54 9.01 9.19 0.1M
2021-07-22 13.77 24.41 10.15 12.17 0.9M
2021-07-21 9.76 14.23 9.76 12.95 0.3M
2021-07-20 9.31 9.53 8.53 9.53 0.0M
2021-07-19 9.72 9.90 9.72 9.90 0.0M
2021-07-16 9.99 9.99 9.71 9.71 0.0M
2021-07-15 9.91 9.91 9.91 9.91 0.0M
2021-07-14 10.30 10.53 10.12 10.12 0.0M
2021-07-13 10.39 10.75 10.39 10.48 0.0M
2021-07-12 10.69 10.69 10.40 10.61 0.0M
2021-07-09 10.89 10.89 10.61 10.61 0.0M
2021-07-08 10.15 10.15 10.15 10.15 0.0M
2021-07-07 12.00 12.00 11.00 11.00 0.0M
2021-07-06 10.93 11.00 10.93 11.00 0.0M
2021-07-02 10.50 10.50 10.50 10.50 0.0M
2021-07-01 11.01 11.01 10.22 10.22 0.0M
2021-06-30 11.52 11.52 10.85 11.52 0.0M
2021-06-29 11.39 11.39 11.31 11.31 0.0M
2021-06-28 11.52 11.52 11.52 11.52 0.0M
2021-06-25 11.10 11.51 10.03 11.38 0.0M
2021-06-24 11.80 11.80 11.51 11.51 0.0M
2021-06-23 11.00 11.50 11.00 11.50 0.0M
2021-06-22 11.10 11.10 11.10 11.10 0.0M
2021-06-21 11.01 11.01 11.01 11.01 0.0M
2021-06-18 11.10 11.10 11.10 11.10 0.0M
2021-06-17 11.40 11.40 11.40 11.40 0.0M
2021-06-16 11.40 11.40 11.40 11.40 0.0M
2021-06-15 11.05 11.05 11.05 11.05 0.0M
2021-06-14 11.90 11.90 11.90 11.90 0.0M
2021-06-11 11.68 11.69 11.15 11.69 0.0M
2021-06-10 11.25 11.25 11.25 11.25 0.0M
2021-06-09 11.10 11.10 11.10 11.10 0.0M
2021-06-08 10.91 11.10 10.91 11.10 0.0M
2021-06-07 11.65 11.65 11.65 11.65 0.0M
2021-06-04 11.40 11.40 11.40 11.40 0.0M
2021-06-03 11.50 11.50 11.50 11.50 0.0M
2021-06-02 11.07 11.07 11.07 11.07 0.0M
2021-06-01 11.01 11.66 10.20 11.05 0.0M
2021-05-28 11.50 11.50 11.01 11.05 0.0M
2021-05-27 11.54 11.68 11.22 11.25 0.0M
2021-05-26 11.66 11.66 11.66 11.66 0.0M
2021-05-25 11.79 11.79 11.45 11.45 0.0M
2021-05-24 12.08 12.08 11.45 11.45 0.0M
2021-05-21 12.52 12.52 12.52 12.52 0.0M
2021-05-20 12.50 12.50 11.89 11.89 0.0M
2021-05-19 11.99 11.99 11.99 11.99 0.0M
2021-05-18 11.94 12.00 11.67 11.67 0.0M
2021-05-17 12.13 12.13 11.80 11.80 0.0M
2021-05-14 11.43 11.43 11.43 11.43 0.0M
2021-05-13 12.52 12.52 11.66 11.66 0.0M
2021-05-12 13.13 13.13 12.16 12.16 0.0M
2021-05-11 11.96 11.96 12.01 12.01 0.0M
2021-05-10 12.39 12.39 12.01 12.01 0.0M
2021-05-07 12.40 12.50 12.06 12.28 0.0M
2021-05-06 12.48 12.48 12.01 12.18 0.0M
2021-05-05 12.03 12.40 12.03 12.40 0.0M
2021-05-04 11.75 11.75 12.00 12.00 0.0M
2021-05-03 12.00 12.13 11.90 12.00 0.0M
2021-04-30 12.07 12.24 11.40 11.40 0.0M
2021-04-29 11.75 12.75 11.75 12.75 0.0M
2021-04-28 12.39 12.39 11.52 11.52 0.0M
2021-04-27 12.03 12.20 12.03 12.20 0.0M
2021-04-26 12.10 12.19 12.10 12.19 0.0M
2021-04-23 12.51 12.51 12.10 12.10 0.0M
2021-04-22 12.70 12.70 12.50 12.50 0.0M
2021-04-21 13.00 13.00 12.99 12.99 0.0M
2021-04-20 13.51 13.51 13.09 13.22 0.0M
2021-04-19 13.00 13.00 12.63 12.66 0.0M
2021-04-16 12.73 12.73 12.73 12.73 0.0M
2021-04-15 12.72 12.90 12.72 12.73 0.0M
2021-04-14 12.81 13.66 12.81 12.90 0.0M
2021-04-13 12.93 13.34 12.88 13.34 0.0M
2021-04-12 13.49 13.50 13.27 13.50 0.0M
2021-04-09 13.29 13.95 13.15 13.95 0.0M
2021-04-08 13.27 13.66 13.27 13.30 0.0M
2021-04-07 14.09 14.09 12.91 12.91 0.0M
2021-04-06 15.45 15.45 13.34 13.34 0.0M
2021-04-05 13.83 13.83 13.83 13.83 0.0M
2021-04-01 13.47 13.53 13.47 13.50 0.0M
2021-03-31 13.60 13.60 13.08 13.20 0.0M
2021-03-30 13.00 13.14 13.00 13.00 0.0M
2021-03-29 13.00 13.00 13.00 13.00 0.0M
2021-03-26 14.12 14.12 13.51 13.51 0.0M
2021-03-25 13.70 13.70 13.56 13.56 0.0M
2021-03-24 14.00 14.00 13.75 13.75 0.0M
2021-03-23 13.98 13.98 13.60 13.86 0.0M
2021-03-22 14.41 14.41 13.60 13.60 0.0M
2021-03-19 14.61 14.61 14.00 14.00 0.0M
2021-03-18 14.49 14.50 13.88 14.50 0.0M
2021-03-17 14.00 14.35 14.00 14.35 0.0M
2021-03-16 14.41 14.41 14.04 14.04 0.0M
2021-03-15 13.65 14.12 13.65 13.98 0.0M
2021-03-12 14.26 14.26 12.88 12.88 0.0M
2021-03-11 14.04 14.04 13.37 13.37 0.0M
2021-03-10 15.00 15.00 14.03 14.03 0.0M
2021-03-09 14.31 15.06 14.07 15.02 0.0M
2021-03-08 14.28 14.42 14.10 14.36 0.0M
2021-03-05 15.06 15.06 14.95 14.95 0.0M
2021-03-04 16.00 16.00 15.30 15.45 0.0M
2021-03-03 15.19 15.80 14.70 15.80 0.0M
2021-03-02 15.25 15.91 15.25 15.25 0.0M
2021-03-01 14.67 15.25 14.67 15.25 0.0M
2021-02-26 14.50 15.00 14.50 14.95 0.0M
2021-02-25 14.50 14.52 14.50 14.50 0.0M
2021-02-24 14.65 15.03 14.58 14.59 0.0M
2021-02-23 14.15 15.32 13.51 14.99 0.0M
2021-02-22 13.52 13.52 13.52 13.52 0.0M
2021-02-19 13.49 14.61 13.49 14.61 0.0M
2021-02-18 13.40 13.50 13.39 13.50 0.0M
2021-02-17 13.39 13.39 13.39 13.39 0.0M
2021-02-16 12.91 13.55 12.91 13.10 0.0M
2021-02-12 14.00 14.00 13.04 13.07 0.0M
2021-02-11 13.99 13.99 13.50 13.54 0.0M
2021-02-10 14.00 14.00 13.54 13.54 0.0M
2021-02-09 13.99 14.00 13.60 13.97 0.0M
2021-02-08 13.99 13.99 13.36 13.84 0.0M
2021-02-05 13.44 13.81 13.16 13.64 0.0M
2021-02-04 12.83 14.09 12.76 13.39 0.0M
2021-02-03 12.75 13.92 12.07 13.52 0.0M
2021-02-02 13.05 13.82 12.76 13.11 0.0M
2021-02-01 14.01 14.01 13.05 13.05 0.0M
2021-01-29 13.60 14.30 13.60 14.30 0.0M
2021-01-28 13.65 13.65 13.61 13.61 0.0M
2021-01-27 14.01 14.31 13.56 14.31 0.0M
2021-01-26 13.91 14.51 13.91 14.51 0.0M
2021-01-25 14.20 14.86 13.90 14.56 0.0M
2021-01-22 14.06 14.52 14.06 14.23 0.0M
2021-01-21 15.75 15.75 15.32 15.36 0.0M
2021-01-20 16.98 16.98 15.00 15.52 0.0M
2021-01-19 13.28 16.51 13.28 16.21 0.0M
2021-01-15 13.60 13.87 13.24 13.35 0.0M
2021-01-14 12.55 13.79 12.55 13.16 0.0M
2021-01-13 12.52 14.00 12.52 13.91 0.0M
2021-01-12 12.80 13.46 12.51 13.20 0.0M
2021-01-11 13.00 14.12 12.04 13.00 0.0M
2021-01-08 13.18 13.49 12.68 13.08 0.0M
2021-01-07 13.13 13.51 12.03 12.68 0.0M
2021-01-06 12.55 13.83 12.50 13.13 0.0M
2021-01-05 14.00 14.00 12.01 12.86 0.1M
2021-01-04 12.97 27.00 12.97 14.23 0.3M