시장 데이터를 불러오는 중
전체 종목
MSC 인더스트리얼 다이렉트 과거 주가
MSC Industrial Direct Company, Inc. Common Stock · MSM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MSC Industrial Direct Company, Inc. Common Stock · MSM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩174,417 | ₩177,137 | ₩170,866 | ₩173,546 | -0.50% | 430.7만 |
| 2026.09.28–2026.10.02 | ₩159,918 | ₩177,325 | ₩159,918 | ₩174,363 | +9.03% | 395.4만 |
| 2026.09.21–2026.09.25 | ₩164,112 | ₩167,074 | ₩160,374 | ₩162,437 | -1.02% | 378.2만 |
| 2026.09.14–2026.09.18 | ₩160,280 | ₩164,809 | ₩158,498 | ₩163,764 | +2.17% | 459만 |
| 2026.09.08–2026.09.11 | ₩162,424 | ₩164,889 | ₩157,117 | ₩161,486 | -0.58% | 251.6만 |
| 2026.08.31–2026.09.04 | ₩160,213 | ₩163,067 | ₩155,081 | ₩162,692 | +1.55% | 278.4만 |
| 2026.08.24–2026.08.28 | ₩161,151 | ₩164,554 | ₩157,988 | ₩159,730 | -0.88% | 234.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,467 |
| ₩156,930 |
| ₩160,548 |
| -3.11% |
| 288만 |
| 2026.08.10–2026.08.14 | ₩164,849 | ₩166,846 | ₩157,747 | ₩165,921 | +0.65% | 348.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,131 | ₩174,819 | ₩163,335 | ₩164,715 | -0.25% | 310만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,375 | ₩171,375 | ₩160,266 | ₩165,358 | -3.51% | 330.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩168,253 | ₩172,581 | ₩164,193 | ₩168,360 | +0.06% | 263.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩169,593 | ₩170,169 | ₩162,518 | ₩167,194 | -1.41% | 449.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,898 | ₩165,680 | ₩157,198 | ₩164,849 | +0.58% | 406.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,238 | ₩170,866 | ₩154,973 | ₩164,528 | +4.64% | 569.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩158,404 | ₩161,070 | ₩153,687 | ₩158,364 | -0.03% | 382.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩157,707 | ₩159,436 | ₩152,829 | ₩158,806 | +0.70% | 339.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,196 | ₩159,637 | ₩153,526 | ₩156,367 | +1.41% | 370.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩145,901 | ₩158,819 | ₩144,039 | ₩154,786 | +6.09% | 360만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,396 | ₩149,050 | ₩142,096 | ₩146,692 | +2.30% | 264.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,238 | ₩143,905 | ₩136,012 | ₩142,712 | +1.04% | 326.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,394 | ₩145,754 | ₩138,357 | ₩140,246 | -0.10% | 451.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩136,762 | ₩142,766 | ₩134,846 | ₩139,737 | +2.18% | 261.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,061 | ₩140,823 | ₩134,002 | ₩137,526 | +1.83% | 438.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩130,411 | ₩132,501 | ₩128,213 | ₩131,094 | +0.52% | 254.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,583 | ₩131,496 | ₩125,292 | ₩130,679 | +2.43% | 238.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,307 | ₩129,848 | ₩119,516 | ₩127,945 | +6.35% | 293.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,942 | ₩126,364 | ₩117,225 | ₩121,031 | -0.75% | 333.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,386 | ₩124,541 | ₩114,625 | ₩121,004 | +3.08% | 317.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,325 | ₩123,282 | ₩114,103 | ₩114,867 | -5.32% | 386.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,964 | ₩125,948 | ₩116,743 | ₩122,250 | +1.06% | 337.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,144 | ₩127,543 | ₩120,173 | ₩122,491 | -2.12% | 356.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,104 | ₩126,391 | ₩122,062 | ₩125,747 | +0.51% | 213.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,783 | ₩126,350 | ₩122,826 | ₩125,774 | +0.79% | 184.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩127,838 | ₩129,969 | ₩122,893 | ₩126,015 | -1.43% | 290.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,017 | ₩129,325 | ₩112,964 | ₩128,052 | +13.30% | 539만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,282 | ₩115,282 | ₩110,284 | ₩113,017 | -1.96% | 318.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,892 | ₩117,935 | ₩111,342 | ₩114,934 | +2.72% | 212.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,044 | ₩117,346 | ₩111,208 | ₩113,580 | +0.47% | 415.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,679 | ₩118,645 | ₩105,594 | ₩113,138 | -1.34% | 704.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩117,252 | ₩117,707 | ₩111,436 | ₩115,027 | -1.90% | 188.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,496 | ₩117,332 | ₩115,496 | ₩117,145 | +1.43% | 120.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,595 | ₩116,850 | ₩113,888 | ₩115,751 | -0.72% | 323.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,578 | ₩118,779 | ₩108,595 | ₩116,233 | +5.11% | 326.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,096 | ₩118,096 | ₩109,386 | ₩111,128 | -5.90% | 391.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,439 | ₩120,495 | ₩116,059 | ₩119,208 | +1.51% | 162.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,109 | ₩118,887 | ₩111,208 | ₩118,056 | -0.05% | 396.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,109 | ₩121,741 | ₩115,818 | ₩116,099 | -1.70% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,749 | ₩118,042 | ₩111,449 | ₩117,962 | +4.62% | 263.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,935 | ₩118,270 | ₩111,356 | ₩113,781 | -3.52% | 358.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,858 | ₩123,000 | ₩115,858 | ₩117,922 | +1.78% | 457.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩115,228 | ₩117,332 | ₩112,830 | ₩115,108 | -0.10% | 316.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,409 | ₩119,851 | ₩114,465 | ₩114,813 | -3.85% | 44.9만 |
|---|