시장 데이터를 불러오는 중
전체 종목
Masonglory Limited - Class A Ordinary Shares 과거 주가
Masonglory Limited - Class A Ordinary Shares · MSGY · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Masonglory Limited - Class A Ordinary Shares · MSGY · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,792 | ₩7,704 | ₩4,829 | ₩4,855 | -16.17% | 103.6만 |
| 2026.09.28–2026.10.02 | ₩11,235 | ₩12,025 | ₩3,611 | ₩5,879 | -47.68% | 5236.5만 |
| 2026.09.21–2026.09.25 | ₩2,801 | ₩15,275 | ₩2,528 | ₩10,794 | +285.39% | 5623.8만 |
| 2026.09.14–2026.09.18 | ₩2,715 | ₩3,023 | ₩2,569 | ₩2,782 | +2.46% | 15.7만 |
| 2026.09.08–2026.09.11 | ₩2,461 | ₩2,836 | ₩2,314 | ₩2,782 | +13.04% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩2,688 | ₩2,688 | ₩2,374 | ₩2,488 | -7.46% | 18.6만 |
| 2026.08.24–2026.08.28 | ₩2,969 | ₩3,478 | ₩2,434 | ₩2,581 | -13.06% | 86.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,799 |
| ₩3,799 |
| ₩2,943 |
| ₩2,969 |
| -21.83% |
| 89.6만 |
| 2026.08.10–2026.08.14 | ₩2,804 | ₩7,865 | ₩2,750 | ₩3,678 | +31.20% | 4251.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,611 | ₩3,210 | ₩2,450 | ₩2,889 | +10.66% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,702 | ₩5,564 | ₩2,697 | ₩3,178 | -14.16% | 215.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,184 | ₩5,275 | ₩3,424 | ₩3,745 | -10.49% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,018 | ₩5,297 | ₩4,077 | ₩4,173 | -16.84% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,008 | ₩5,564 | ₩4,601 | ₩5,083 | +1.50% | 6.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,350 | ₩5,671 | ₩4,280 | ₩5,008 | -6.40% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,992 | ₩6,163 | ₩5,029 | ₩5,136 | -14.29% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,468 | ₩8,560 | ₩5,457 | ₩6,206 | +13.50% | 115.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,243 | ₩9,416 | ₩4,708 | ₩5,468 | +4.29% | 230.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,986 | ₩7,287 | ₩4,815 | ₩5,179 | +3.86% | 64.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,922 | ₩5,564 | ₩4,869 | ₩4,869 | -1.09% | 11.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,254 | ₩5,671 | ₩4,601 | ₩4,965 | -5.50% | 15.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,901 | ₩6,206 | ₩4,259 | ₩6,024 | +22.93% | 74.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,933 | ₩7,811 | ₩4,505 | ₩4,847 | -1.74% | 104.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,393 | ₩5,746 | ₩4,879 | ₩4,933 | -8.53% | 8.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,511 | ₩5,842 | ₩5,222 | ₩5,457 | -0.97% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,318 | ₩6,367 | ₩4,965 | ₩5,511 | +3.62% | 20만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,601 | ₩5,885 | ₩4,580 | ₩5,425 | +17.91% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,922 | ₩5,564 | ₩4,708 | ₩4,922 | 0.00% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,730 | ₩6,367 | ₩4,494 | ₩5,275 | +11.54% | 26.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,815 | ₩5,350 | ₩4,494 | ₩4,751 | -1.33% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,815 | ₩5,564 | ₩4,109 | ₩4,590 | -4.67% | 17.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,361 | ₩6,420 | ₩3,863 | ₩4,869 | -9.18% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,180 | ₩7,180 | ₩4,280 | ₩5,735 | -20.12% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,998 | ₩7,266 | ₩6,527 | ₩6,688 | -4.43% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,704 | ₩8,025 | ₩6,955 | ₩7,287 | -5.42% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,983 | ₩10,262 | ₩7,501 | ₩7,704 | -22.83% | 21.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,741 | ₩70,623 | ₩7,490 | ₩8,988 | -85.44% | 424.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,562 | ₩70,623 | ₩34,134 | ₩61,741 | +78.64% | 56.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,710 | ₩34,883 | ₩24,504 | ₩34,669 | +12.89% | 76.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,356 | ₩32,529 | ₩26,858 | ₩30,603 | +7.92% | 31만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,714 | ₩29,319 | ₩27,714 | ₩28,784 | +3.86% | 8.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,677 | ₩29,426 | ₩28,356 | ₩28,677 | 0.00% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,854 | ₩30,603 | ₩28,677 | ₩29,319 | -1.79% | 26.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,854 | ₩37,719 | ₩27,286 | ₩29,640 | -0.72% | 61.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,319 | ₩33,064 | ₩28,249 | ₩30,282 | +3.28% | 50.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,537 | ₩31,459 | ₩25,467 | ₩28,784 | +8.47% | 45.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,298 | ₩27,393 | ₩17,666 | ₩26,216 | +43.27% | 22만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,376 | ₩19,154 | ₩12,091 | ₩18,298 | +36.80% | 289.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,907 | ₩16,907 | ₩8,881 | ₩10,165 | -39.87% | 26.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,479 | ₩17,763 | ₩15,944 | ₩16,907 | +2.60% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,084 | ₩18,726 | ₩15,837 | ₩17,335 | -4.14% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,014 | ₩19,368 | ₩16,158 | ₩18,084 | +6.29% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,121 | ₩18,619 | ₩17,014 | ₩17,121 | 0.00% | 2.8만 |
|---|