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 | ₩174,572 | ₩177,295 | ₩171,018 | ₩173,700 | -0.50% | 430.7만 |
| 2026.09.28–2026.10.02 | ₩160,060 | ₩177,482 | ₩160,060 | ₩174,518 | +9.03% | 395.4만 |
| 2026.09.21–2026.09.25 | ₩164,258 | ₩167,222 | ₩160,516 | ₩162,581 | -1.02% | 378.2만 |
| 2026.09.14–2026.09.18 | ₩160,422 | ₩164,955 | ₩158,638 | ₩163,909 | +2.17% | 459만 |
| 2026.09.08–2026.09.11 | ₩162,568 | ₩165,036 | ₩157,257 | ₩161,629 | -0.58% | 251.6만 |
| 2026.08.31–2026.09.04 | ₩160,355 | ₩163,212 | ₩155,218 | ₩162,836 | +1.55% | 278.4만 |
| 2026.08.24–2026.08.28 | ₩161,294 | ₩164,701 | ₩158,129 | ₩159,872 | -0.88% | 234.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,617 |
| ₩157,069 |
| ₩160,690 |
| -3.11% |
| 288만 |
| 2026.08.10–2026.08.14 | ₩164,996 | ₩166,994 | ₩157,887 | ₩166,069 | +0.65% | 348.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,277 | ₩174,974 | ₩163,480 | ₩164,862 | -0.25% | 310만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,527 | ₩171,527 | ₩160,409 | ₩165,505 | -3.51% | 330.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩168,402 | ₩172,734 | ₩164,338 | ₩168,510 | +0.06% | 263.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩169,744 | ₩170,320 | ₩162,662 | ₩167,343 | -1.41% | 449.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩164,043 | ₩165,827 | ₩157,337 | ₩164,996 | +0.58% | 406.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,378 | ₩171,018 | ₩155,111 | ₩164,674 | +4.64% | 569.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩158,544 | ₩161,213 | ₩153,823 | ₩158,504 | -0.03% | 382.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩157,847 | ₩159,577 | ₩152,965 | ₩158,947 | +0.70% | 339.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,333 | ₩159,778 | ₩153,662 | ₩156,506 | +1.41% | 370.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩146,031 | ₩158,960 | ₩144,167 | ₩154,923 | +6.09% | 360만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,523 | ₩149,183 | ₩142,222 | ₩146,822 | +2.30% | 264.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,364 | ₩144,033 | ₩136,133 | ₩142,839 | +1.04% | 326.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,519 | ₩145,883 | ₩138,480 | ₩140,371 | -0.10% | 451.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩136,884 | ₩142,893 | ₩134,966 | ₩139,861 | +2.18% | 261.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,181 | ₩140,948 | ₩134,121 | ₩137,648 | +1.83% | 438.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩130,527 | ₩132,619 | ₩128,327 | ₩131,211 | +0.52% | 254.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,697 | ₩131,613 | ₩125,403 | ₩130,795 | +2.43% | 238.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,414 | ₩129,963 | ₩119,623 | ₩128,059 | +6.35% | 293.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,050 | ₩126,476 | ₩117,329 | ₩121,138 | -0.75% | 333.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,490 | ₩124,652 | ₩114,727 | ₩121,111 | +3.08% | 317.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,433 | ₩123,391 | ₩114,204 | ₩114,969 | -5.32% | 386.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,071 | ₩126,060 | ₩116,846 | ₩122,359 | +1.06% | 337.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,256 | ₩127,656 | ₩120,280 | ₩122,600 | -2.12% | 356.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,215 | ₩126,503 | ₩122,171 | ₩125,859 | +0.51% | 213.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,893 | ₩126,463 | ₩122,935 | ₩125,886 | +0.79% | 184.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩127,951 | ₩130,084 | ₩123,002 | ₩126,127 | -1.43% | 290.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,118 | ₩129,440 | ₩113,064 | ₩128,166 | +13.30% | 539만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,384 | ₩115,384 | ₩110,382 | ₩113,118 | -1.96% | 318.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,991 | ₩118,040 | ₩111,441 | ₩115,036 | +2.72% | 212.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,144 | ₩117,450 | ₩111,307 | ₩113,681 | +0.47% | 415.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,781 | ₩118,751 | ₩105,687 | ₩113,238 | -1.34% | 704.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩117,356 | ₩117,812 | ₩111,535 | ₩115,129 | -1.90% | 188.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,599 | ₩117,436 | ₩115,599 | ₩117,249 | +1.43% | 120.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,699 | ₩116,954 | ₩113,989 | ₩115,854 | -0.72% | 323.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,677 | ₩118,885 | ₩108,692 | ₩116,337 | +5.11% | 326.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,201 | ₩118,201 | ₩109,483 | ₩111,227 | -5.90% | 391.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,544 | ₩120,602 | ₩116,162 | ₩119,314 | +1.51% | 162.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,214 | ₩118,992 | ₩111,307 | ₩118,161 | -0.05% | 396.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,214 | ₩121,849 | ₩115,921 | ₩116,202 | -1.70% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,849 | ₩118,147 | ₩111,548 | ₩118,067 | +4.62% | 263.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,040 | ₩118,375 | ₩111,455 | ₩113,882 | -3.52% | 358.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,961 | ₩123,110 | ₩115,961 | ₩118,026 | +1.78% | 457.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩115,331 | ₩117,436 | ₩112,930 | ₩115,210 | -0.10% | 316.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,515 | ₩119,958 | ₩114,566 | ₩114,915 | -3.85% | 44.9만 |
|---|