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
2023-12-29 6.35 6.61 6.35 6.48 0.0M
2023-12-28 6.52 6.52 6.43 6.46 0.0M
2023-12-27 6.56 6.56 6.39 6.47 0.0M
2023-12-26 6.35 6.51 6.35 6.46 0.0M
2023-12-22 6.43 6.70 6.35 6.35 0.0M
2023-12-21 6.62 6.65 6.51 6.51 0.0M
2023-12-20 6.59 6.60 6.41 6.41 0.0M
2023-12-19 6.68 6.68 6.50 6.50 0.0M
2023-12-18 6.63 6.78 6.46 6.52 0.0M
2023-12-15 5.39 6.98 5.39 6.68 0.0M
2023-12-14 5.20 5.50 5.20 5.39 0.0M
2023-12-13 5.04 5.25 5.04 5.19 0.0M
2023-12-12 5.01 5.20 5.01 5.12 0.0M
2023-12-11 5.20 5.34 4.90 5.11 0.0M
2023-12-08 5.00 5.15 5.00 5.04 0.0M
2023-12-07 5.12 5.14 4.85 5.07 0.0M
2023-12-06 5.20 5.20 5.00 5.12 0.0M
2023-12-05 5.36 5.36 5.00 5.12 0.0M
2023-12-04 5.41 5.41 5.20 5.20 0.0M
2023-12-01 5.45 5.45 5.20 5.20 0.0M
2023-11-30 5.20 5.34 5.20 5.34 0.0M
2023-11-29 5.47 5.47 5.21 5.30 0.0M
2023-11-28 5.30 5.37 5.21 5.21 0.0M
2023-11-27 4.75 5.08 4.75 5.08 0.0M
2023-11-24 5.25 5.64 5.25 5.25 0.0M
2023-11-22 4.90 4.96 4.73 4.91 0.0M
2023-11-21 4.50 4.90 4.32 4.52 0.0M
2023-11-20 4.80 4.89 4.50 4.87 0.0M
2023-11-17 4.56 5.00 4.46 4.90 0.0M
2023-11-16 5.46 5.48 4.79 4.79 0.0M
2023-11-15 5.24 5.66 5.13 5.46 0.0M
2023-11-14 5.27 5.27 5.27 5.27 0.0M
2023-11-13 5.07 5.25 4.81 5.25 0.0M
2023-11-10 5.00 5.38 4.97 5.25 0.0M
2023-11-09 5.72 5.72 5.03 5.03 0.0M
2023-11-08 4.60 5.37 4.60 5.24 0.0M
2023-11-07 4.75 4.87 4.65 4.67 0.0M
2023-11-06 4.54 4.76 4.43 4.60 0.0M
2023-11-03 4.52 4.52 4.33 4.37 0.0M
2023-11-02 4.84 4.84 4.33 4.33 0.0M
2023-11-01 4.80 5.00 4.29 4.55 0.0M
2023-10-31 4.90 5.00 4.50 5.00 0.0M
2023-10-30 4.89 4.98 4.71 4.78 0.0M
2023-10-27 4.95 4.95 4.61 4.90 0.0M
2023-10-26 5.15 5.20 4.63 5.06 0.0M
2023-10-25 5.23 5.50 5.00 5.50 0.0M
2023-10-24 5.34 5.62 5.17 5.49 0.0M
2023-10-23 5.24 5.59 5.24 5.49 0.0M
2023-10-20 5.68 5.68 5.36 5.55 0.0M
2023-10-19 5.66 5.66 5.25 5.34 0.0M
2023-10-18 5.30 5.66 5.20 5.30 0.0M
2023-10-17 5.00 5.55 5.00 5.45 0.0M
2023-10-16 5.41 5.77 5.32 5.42 0.0M
2023-10-13 5.42 5.79 5.24 5.42 0.0M
2023-10-12 5.34 5.69 5.28 5.43 0.0M
2023-10-11 5.33 5.78 5.33 5.78 0.0M
2023-10-10 5.26 5.65 5.26 5.50 0.0M
2023-10-09 5.32 5.32 5.32 5.32 0.0M
2023-10-06 4.83 5.32 4.44 5.32 0.0M
2023-10-05 4.70 4.77 4.61 4.65 0.0M
2023-10-04 4.81 5.29 4.22 4.24 0.0M
2023-10-03 6.00 6.00 4.84 4.84 0.0M
2023-10-02 5.50 5.89 5.50 5.51 0.0M
2023-09-29 4.80 5.09 4.80 5.03 0.0M
2023-09-28 4.80 5.10 4.80 4.80 0.0M
2023-09-27 4.97 4.97 4.80 4.80 0.0M
2023-09-26 5.00 5.20 4.96 4.97 0.0M
2023-09-25 5.15 5.15 5.00 5.00 0.0M
2023-09-22 5.40 5.55 5.05 5.20 0.0M
2023-09-21 5.90 5.91 5.52 5.52 0.0M
2023-09-20 6.50 6.50 6.35 6.35 0.0M
2023-09-19 6.63 6.63 6.63 6.63 0.0M
2023-09-18 6.28 6.71 6.28 6.63 0.0M
2023-09-15 6.98 6.98 6.45 6.45 0.0M
2023-09-14 6.66 6.66 6.66 6.66 0.0M
2023-09-13 6.66 6.66 6.66 6.66 0.0M
2023-09-12 6.78 7.12 6.70 6.93 0.0M
2023-09-11 7.55 7.55 6.73 7.20 0.0M
2023-09-08 7.10 7.19 6.76 7.15 0.0M
2023-09-07 6.70 7.32 6.69 7.11 0.0M
2023-09-06 6.74 6.74 6.74 6.74 0.0M
2023-09-05 6.87 6.87 6.74 6.74 0.0M
2023-09-01 6.98 7.01 6.48 6.95 0.0M
2023-08-31 7.10 7.20 6.99 6.99 0.0M
2023-08-30 6.52 7.17 6.52 7.08 0.0M
2023-08-29 6.26 7.04 6.26 6.94 0.0M
2023-08-28 7.09 7.15 6.73 6.90 0.0M
2023-08-25 6.96 7.18 6.96 7.03 0.0M
2023-08-24 6.90 7.20 6.90 7.05 0.0M
2023-08-23 6.49 6.97 6.49 6.95 0.0M
2023-08-22 6.29 6.88 6.29 6.57 0.0M
2023-08-21 6.53 6.62 6.27 6.62 0.0M
2023-08-18 6.67 6.67 6.67 6.67 0.0M
2023-08-17 6.56 6.69 6.37 6.67 0.0M
2023-08-16 6.50 6.64 6.22 6.62 0.0M
2023-08-15 6.77 6.91 6.70 6.75 0.0M
2023-08-14 6.81 6.89 6.35 6.89 0.0M
2023-08-11 6.75 6.75 6.70 6.70 0.0M
2023-08-10 6.63 6.89 6.63 6.89 0.0M
2023-08-09 6.64 6.82 6.64 6.82 0.0M
2023-08-08 6.41 6.75 6.41 6.49 0.0M
2023-08-07 6.98 7.15 6.76 6.76 0.0M
2023-08-04 7.02 7.02 6.75 6.87 0.0M
2023-08-03 6.88 7.14 6.49 7.14 0.0M
2023-08-02 7.03 7.03 6.85 6.99 0.0M
2023-08-01 7.00 7.24 6.87 7.00 0.0M
2023-07-31 7.21 7.75 6.70 7.10 0.1M
2023-07-28 7.13 7.21 7.13 7.21 0.0M
2023-07-27 7.10 7.21 6.77 7.02 0.0M
2023-07-26 7.05 7.31 6.94 7.21 0.0M
2023-07-25 7.20 7.25 6.99 7.16 0.0M
2023-07-24 7.11 7.31 7.08 7.23 0.0M
2023-07-21 7.19 7.32 7.07 7.22 0.0M
2023-07-20 7.32 7.48 7.02 7.20 0.0M
2023-07-19 7.20 7.36 6.91 7.34 0.4M
2023-07-18 7.14 7.25 7.02 7.14 0.0M
2023-07-17 7.14 7.22 6.80 7.09 0.1M
2023-07-14 7.14 7.36 7.14 7.14 0.0M
2023-07-13 7.14 7.44 7.06 7.18 0.0M
2023-07-12 6.97 7.29 6.97 7.20 0.0M
2023-07-11 6.92 6.92 6.70 6.90 0.0M
2023-07-10 6.92 7.00 6.57 6.57 0.0M
2023-07-07 7.05 7.05 6.73 6.99 0.0M
2023-07-06 6.75 7.10 6.63 7.00 0.0M
2023-07-05 7.06 7.07 6.73 6.78 0.0M
2023-07-03 7.50 7.50 7.13 7.15 0.0M
2023-06-30 7.05 7.05 6.79 6.94 0.0M
2023-06-29 7.02 7.02 6.99 6.99 0.0M
2023-06-28 6.68 7.05 6.68 7.00 0.0M
2023-06-27 7.05 7.05 6.59 6.70 0.0M
2023-06-26 6.86 7.10 6.86 6.99 0.0M
2023-06-23 6.96 7.12 6.96 7.05 0.0M
2023-06-22 7.36 7.39 7.10 7.11 0.0M
2023-06-21 6.71 7.12 6.48 7.12 0.0M
2023-06-20 6.29 7.17 6.29 6.66 0.0M
2023-06-16 6.44 6.44 6.44 6.44 0.0M
2023-06-15 5.82 6.17 5.82 6.02 0.0M
2023-06-14 6.24 6.60 5.87 5.98 0.0M
2023-06-13 6.38 6.38 6.28 6.28 0.0M
2023-06-12 6.35 6.36 6.05 6.26 0.0M
2023-06-09 6.02 6.38 6.02 6.30 0.0M
2023-06-08 6.17 6.37 6.17 6.33 0.0M
2023-06-07 6.35 6.46 6.14 6.46 0.0M
2023-06-06 6.55 6.59 6.32 6.40 0.0M
2023-06-05 6.50 6.64 6.45 6.64 0.0M
2023-06-02 5.90 6.72 5.90 6.55 0.0M
2023-06-01 5.79 6.20 5.72 6.12 0.0M
2023-05-31 5.99 6.05 5.76 5.76 0.0M
2023-05-30 6.30 6.30 5.86 6.13 0.0M
2023-05-26 6.17 6.49 6.05 6.21 0.0M
2023-05-25 6.20 6.38 5.98 6.10 0.0M
2023-05-24 6.49 6.49 6.17 6.17 0.0M
2023-05-23 6.37 6.48 6.13 6.41 0.0M
2023-05-22 6.46 6.65 6.24 6.46 0.0M
2023-05-19 6.60 6.69 6.45 6.59 0.0M
2023-05-18 6.64 6.90 6.26 6.64 0.0M
2023-05-17 6.84 7.92 6.84 7.39 0.0M
2023-05-16 7.02 7.02 6.82 6.83 0.0M
2023-05-15 7.17 7.17 6.72 7.02 0.0M
2023-05-12 7.00 7.12 6.75 7.09 0.0M
2023-05-11 6.40 6.82 6.20 6.66 0.0M
2023-05-10 6.08 6.40 5.60 6.40 0.0M
2023-05-09 6.05 6.58 6.05 6.18 0.0M
2023-05-08 6.15 6.24 5.89 6.05 0.0M
2023-05-05 6.02 6.33 6.01 6.16 0.0M
2023-05-04 7.20 7.20 6.08 6.25 0.0M
2023-05-03 7.36 7.38 6.80 6.85 0.0M
2023-05-02 7.36 7.44 6.80 6.80 0.0M
2023-05-01 7.61 7.98 7.31 7.32 0.0M
2023-04-28 7.29 7.51 7.26 7.42 0.0M
2023-04-27 7.42 7.53 7.05 7.46 0.0M
2023-04-26 7.20 7.39 6.81 7.12 0.0M
2023-04-25 7.65 7.96 7.25 7.28 0.0M
2023-04-24 7.82 8.20 7.46 7.82 0.0M
2023-04-21 8.61 8.66 7.21 8.00 0.0M
2023-04-20 7.75 9.57 7.75 8.79 0.1M
2023-04-19 7.56 7.78 7.49 7.61 0.0M
2023-04-18 7.94 7.94 7.51 7.71 0.0M
2023-04-17 8.39 8.39 7.43 7.94 0.0M
2023-04-14 7.17 8.35 6.79 8.28 0.0M
2023-04-13 6.57 7.11 6.34 7.11 0.0M
2023-04-12 6.66 6.90 6.62 6.70 0.0M
2023-04-11 6.90 7.10 6.76 7.00 0.0M
2023-04-10 6.69 7.18 6.59 6.98 0.0M
2023-04-06 6.67 7.06 6.35 6.89 0.0M
2023-04-05 6.67 6.71 6.34 6.71 0.0M
2023-04-04 6.69 6.70 6.60 6.60 0.0M
2023-04-03 6.56 6.86 6.56 6.70 0.0M
2023-03-31 6.31 6.66 6.31 6.66 0.0M
2023-03-30 6.55 6.70 6.53 6.70 0.0M
2023-03-29 6.65 6.65 6.43 6.60 0.0M
2023-03-28 6.47 6.70 6.47 6.70 0.0M
2023-03-27 6.09 6.41 6.09 6.37 0.0M
2023-03-24 5.97 6.28 5.64 6.19 0.0M
2023-03-23 6.30 6.68 5.92 6.31 0.0M
2023-03-22 6.31 6.68 6.30 6.30 0.0M
2023-03-21 6.24 6.35 6.10 6.35 0.0M
2023-03-20 6.41 6.41 5.96 6.25 0.0M
2023-03-17 6.27 6.50 6.27 6.48 0.0M
2023-03-16 6.45 6.45 6.26 6.28 0.0M
2023-03-15 6.63 6.63 6.31 6.47 0.0M
2023-03-14 6.86 6.93 6.42 6.69 0.0M
2023-03-13 7.30 7.30 6.80 7.11 0.0M
2023-03-10 7.56 7.56 7.29 7.50 0.0M
2023-03-09 7.62 7.70 7.37 7.40 0.0M
2023-03-08 7.61 7.61 7.51 7.60 0.0M
2023-03-07 7.50 7.79 7.40 7.62 0.0M
2023-03-06 7.74 7.82 7.35 7.75 0.0M
2023-03-03 7.34 7.88 7.34 7.75 0.0M
2023-03-02 7.98 7.98 7.26 7.35 0.0M
2023-03-01 6.97 7.80 6.20 7.80 0.1M
2023-02-28 6.05 7.00 6.03 7.00 0.0M
2023-02-27 6.25 6.27 5.96 6.19 0.0M
2023-02-24 6.18 6.49 5.68 5.80 0.0M
2023-02-23 6.57 6.67 6.20 6.49 0.0M
2023-02-22 6.57 6.97 6.57 6.71 0.0M
2023-02-21 6.85 6.95 6.54 6.79 0.0M
2023-02-17 6.67 6.90 6.62 6.68 0.0M
2023-02-16 6.92 7.32 6.71 6.95 0.0M
2023-02-15 7.23 7.36 6.92 7.09 0.0M
2023-02-14 6.90 7.41 6.81 7.25 0.0M
2023-02-13 7.36 8.32 6.80 7.16 0.0M
2023-02-10 6.93 7.57 6.91 7.36 0.1M
2023-02-09 7.49 7.49 6.70 6.80 0.0M
2023-02-08 7.18 7.48 6.95 7.17 0.0M
2023-02-07 7.07 7.45 7.07 7.35 0.0M
2023-02-06 6.74 7.21 6.70 7.06 0.0M
2023-02-03 6.90 7.54 6.60 6.60 0.0M
2023-02-02 7.38 7.40 6.70 7.06 0.1M
2023-02-01 6.98 7.62 6.96 7.20 0.1M
2023-01-31 7.27 7.27 6.87 6.87 0.0M
2023-01-30 7.40 7.40 6.67 7.00 0.0M
2023-01-27 7.37 7.84 7.21 7.67 0.0M
2023-01-26 6.46 7.43 6.46 7.38 0.1M
2023-01-25 6.69 6.99 6.07 6.55 0.0M
2023-01-24 7.00 7.00 6.60 6.72 0.1M
2023-01-23 7.08 7.09 6.90 7.04 0.0M
2023-01-20 7.20 7.45 6.75 6.92 0.0M
2023-01-19 6.70 7.13 6.70 7.05 0.0M
2023-01-18 6.87 7.28 6.50 6.75 0.1M
2023-01-17 7.27 7.70 6.78 6.86 0.1M
2023-01-13 7.75 7.94 6.93 7.45 0.1M
2023-01-12 6.91 7.85 6.89 7.75 0.1M
2023-01-11 7.75 8.12 6.00 6.89 0.2M
2023-01-10 8.51 8.77 7.62 7.94 0.1M
2023-01-09 7.83 8.80 7.80 8.30 0.1M
2023-01-06 6.62 7.87 6.56 7.54 0.1M
2023-01-05 6.72 6.98 6.44 6.80 0.0M
2023-01-04 6.52 6.95 6.02 6.65 0.1M
2023-01-03 6.09 6.98 6.09 6.51 0.1M