시장 데이터를 불러오는 중
전체 종목
엠에스씨 과거 주가
009780.KQ · KOSDAQ
주요 제품·사업: 식품첨가물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009780.KQ · KOSDAQ
주요 제품·사업: 식품첨가물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩7,380 | ₩7,490 | ₩7,310 | ₩7,400 | +0.27% | 5.3천 |
| 2026.10.06–2026.10.08 | ₩7,480 | ₩7,700 | ₩7,270 | ₩7,400 | -1.07% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩6,740 | ₩7,500 | ₩6,700 | ₩7,480 | +10.98% | 10.1만 |
| 2026.09.21–2026.09.23 | ₩6,800 | ₩6,830 | ₩6,680 | ₩6,740 | -0.88% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩6,860 | ₩6,860 | ₩6,690 | ₩6,790 | -1.02% | 2.3만 |
| 2026.09.07–2026.09.11 | ₩7,140 | ₩7,140 | ₩6,760 | ₩6,810 | -4.62% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩7,320 | ₩7,410 | ₩7,020 | ₩7,140 | -2.46% | 5.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,960 |
| ₩7,320 |
| ₩6,900 |
| ₩7,300 |
| +4.89% |
| 10.5만 |
| 2026.08.18–2026.08.21 | ₩7,130 | ₩7,320 | ₩6,710 | ₩6,960 | -2.38% | 15.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩6,290 | ₩7,510 | ₩6,270 | ₩7,260 | +15.42% | 52.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,070 | ₩6,330 | ₩6,070 | ₩6,290 | +3.62% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,090 | ₩6,150 | ₩5,760 | ₩6,140 | +0.82% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,040 | ₩6,130 | ₩5,920 | ₩6,060 | +0.33% | 6만 |
|---|
| 2026.07.13–2026.07.16 | ₩6,250 | ₩6,300 | ₩5,990 | ₩6,040 | -3.36% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,200 | ₩6,270 | ₩5,970 | ₩6,250 | +0.81% | 6만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,950 | ₩6,500 | ₩5,950 | ₩6,290 | +5.71% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,040 | ₩6,100 | ₩5,740 | ₩6,000 | -0.66% | 14만 |
|---|
| 2026.06.15–2026.06.19 | ₩6,280 | ₩6,330 | ₩5,910 | ₩6,080 | -3.18% | 7.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,030 | ₩6,300 | ₩5,850 | ₩6,230 | +3.32% | 8.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,300 | ₩6,340 | ₩6,010 | ₩6,110 | -3.02% | 10.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,930 | ₩6,960 | ₩6,310 | ₩6,350 | -8.37% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,560 | ₩7,590 | ₩6,690 | ₩6,900 | -8.73% | 26.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,200 | ₩7,990 | ₩6,750 | ₩7,610 | +5.69% | 48.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,320 | ₩7,460 | ₩7,010 | ₩7,160 | -2.19% | 11.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩7,190 | ₩7,380 | ₩7,030 | ₩7,240 | +0.70% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,320 | ₩7,350 | ₩7,010 | ₩7,230 | -1.23% | 9.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,020 | ₩7,440 | ₩6,910 | ₩7,300 | +3.99% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,800 | ₩7,020 | ₩6,620 | ₩7,020 | +3.24% | 12.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩7,000 | ₩7,110 | ₩6,530 | ₩6,830 | -2.43% | 18.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,000 | ₩7,160 | ₩6,870 | ₩7,000 | 0.00% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,190 | ₩7,250 | ₩7,000 | ₩7,160 | -0.42% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,240 | ₩7,490 | ₩6,800 | ₩7,190 | -0.69% | 18만 |
|---|
| 2026.03.03–2026.03.06 | ₩7,650 | ₩7,700 | ₩6,870 | ₩7,340 | -4.05% | 21만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,020 | ₩8,340 | ₩7,680 | ₩7,700 | -3.99% | 23.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩7,860 | ₩8,110 | ₩7,760 | ₩7,960 | +1.27% | 7.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,760 | ₩8,150 | ₩7,730 | ₩7,850 | +1.16% | 15.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,730 | ₩8,180 | ₩7,450 | ₩7,720 | -0.13% | 26.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,620 | ₩8,420 | ₩7,520 | ₩7,800 | +2.36% | 39만 |
|---|
| 2026.01.19–2026.01.23 | ₩7,290 | ₩7,630 | ₩7,140 | ₩7,630 | +4.66% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,510 | ₩7,550 | ₩7,120 | ₩7,290 | -2.93% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,060 | ₩8,150 | ₩7,350 | ₩7,510 | -6.82% | 24만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,930 | ₩8,080 | ₩7,830 | ₩8,060 | +1.64% | 6.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,190 | ₩8,290 | ₩7,850 | ₩8,000 | -2.32% | 16.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,010 | ₩8,840 | ₩7,870 | ₩8,180 | +2.12% | 43.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,950 | ₩8,130 | ₩7,810 | ₩8,070 | +1.51% | 13.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,500 | ₩8,500 | ₩7,900 | ₩7,990 | -6.00% | 23.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,260 | ₩8,600 | ₩8,100 | ₩8,440 | +2.18% | 14.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,270 | ₩8,550 | ₩8,110 | ₩8,210 | -0.73% | 50만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,300 | ₩9,770 | ₩8,180 | ₩8,240 | -11.40% | 83.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,120 | ₩9,610 | ₩8,910 | ₩9,230 | +1.21% | 53.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,310 | ₩9,650 | ₩9,100 | ₩9,210 | -1.07% | 70.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,470 | ₩9,720 | ₩9,160 | ₩9,340 | -1.37% | 49.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,770 | ₩10,360 | ₩9,430 | ₩9,450 | -3.28% | 66.4만 |
|---|