메디쎄이

200580KONEX일반기업부

10,440▲ 10 (0.10%)

거래량: 575
거래대금: 5,990,240원
시가총액: 389억

전일 기준 · 2026-09-23 종가 (T+1 반영)

메디쎄이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,440	▲ 0.10%	10,300	10,450	10,300	575	5,990,240원
2026-09-22	10,430	▲ 0.77%	10,350	10,430	10,300	835	8,628,080원
2026-09-21	10,350	▲ 0.58%	10,010	10,350	10,000	681	6,961,900원
2026-09-18	10,290	▼ 0.58%	10,110	10,290	10,100	52	526,350원
2026-09-17	10,350	▼ 0.48%	10,400	10,400	10,200	412	4,273,080원
2026-09-16	10,400	▲ 2.26%	10,010	10,490	9,910	442	4,528,110원
2026-09-15	10,170	▼ 2.59%	10,120	10,190	10,010	754	7,593,560원
2026-09-14	10,440	▼ 1.23%	10,110	10,490	10,110	228	2,328,480원
2026-09-11	10,570	▼ 0.47%	0	0	0	0	—
2026-09-10	10,620	▼ 1.03%	10,080	10,620	10,080	36	363,420원
2026-09-09	10,730	▼ 0.65%	0	0	0	0	—
2026-09-08	10,800	▼ 0.83%	10,080	10,800	10,070	76	766,350원
2026-09-07	10,890	▲ 0.46%	10,050	10,890	10,050	121	1,216,890원
2026-09-04	10,840	▼ 0.09%	10,940	10,940	10,840	13	141,920원
2026-09-03	10,850	▲ 0.18%	10,900	10,900	10,850	32	347,900원
2026-09-02	10,830	▲ 1.79%	10,640	10,830	10,640	2	21,470원
2026-09-01	10,640	▼ 0.47%	10,120	10,640	10,100	162	1,637,450원
2026-08-31	10,690	▼ 1.47%	10,200	10,690	10,000	1,067	10,727,600원
2026-08-28	10,850	▼ 0.18%	10,850	10,850	10,850	2,000	21,700,000원
2026-08-27	10,870	▼ 0.55%	0	0	0	0	—
2026-08-26	10,930	— 0.00%	10,930	10,930	10,930	55	601,150원
2026-08-25	10,930	▼ 0.36%	10,500	10,950	10,220	219	2,310,190원
2026-08-24	10,970	▼ 0.09%	11,190	11,190	10,510	64	674,180원
2026-08-21	10,980	▲ 1.01%	10,990	11,170	10,980	2,841	31,612,420원
2026-08-20	10,870	▲ 1.59%	10,650	10,940	10,150	667	7,160,140원
2026-08-19	10,700	▲ 2.59%	10,430	10,700	10,010	489	5,106,200원
2026-08-18	10,430	▼ 0.10%	10,430	10,430	10,430	10	104,300원
2026-08-14	10,440	▲ 1.56%	10,280	10,440	10,230	342	3,534,310원
2026-08-13	10,280	▼ 0.10%	10,270	10,280	10,270	45	462,370원
2026-08-12	10,290	▲ 1.08%	10,180	10,290	9,800	584	5,768,770원

...

메디쎄이

200580KONEX일반기업부

10,440▲ 10 (0.10%)

거래량: 575
거래대금: 5,990,240원
시가총액: 389억

전일 기준 · 2026-09-23 종가 (T+1 반영)

메디쎄이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,440	▲ 0.10%	10,300	10,450	10,300	575	5,990,240원
2026-09-22	10,430	▲ 0.77%	10,350	10,430	10,300	835	8,628,080원
2026-09-21	10,350	▲ 0.58%	10,010	10,350	10,000	681	6,961,900원
2026-09-18	10,290	▼ 0.58%	10,110	10,290	10,100	52	526,350원
2026-09-17	10,350	▼ 0.48%	10,400	10,400	10,200	412	4,273,080원
2026-09-16	10,400	▲ 2.26%	10,010	10,490	9,910	442	4,528,110원
2026-09-15	10,170	▼ 2.59%	10,120	10,190	10,010	754	7,593,560원
2026-09-14	10,440	▼ 1.23%	10,110	10,490	10,110	228	2,328,480원
2026-09-11	10,570	▼ 0.47%	0	0	0	0	—
2026-09-10	10,620	▼ 1.03%	10,080	10,620	10,080	36	363,420원
2026-09-09	10,730	▼ 0.65%	0	0	0	0	—
2026-09-08	10,800	▼ 0.83%	10,080	10,800	10,070	76	766,350원
2026-09-07	10,890	▲ 0.46%	10,050	10,890	10,050	121	1,216,890원
2026-09-04	10,840	▼ 0.09%	10,940	10,940	10,840	13	141,920원
2026-09-03	10,850	▲ 0.18%	10,900	10,900	10,850	32	347,900원
2026-09-02	10,830	▲ 1.79%	10,640	10,830	10,640	2	21,470원
2026-09-01	10,640	▼ 0.47%	10,120	10,640	10,100	162	1,637,450원
2026-08-31	10,690	▼ 1.47%	10,200	10,690	10,000	1,067	10,727,600원
2026-08-28	10,850	▼ 0.18%	10,850	10,850	10,850	2,000	21,700,000원
2026-08-27	10,870	▼ 0.55%	0	0	0	0	—
2026-08-26	10,930	— 0.00%	10,930	10,930	10,930	55	601,150원
2026-08-25	10,930	▼ 0.36%	10,500	10,950	10,220	219	2,310,190원
2026-08-24	10,970	▼ 0.09%	11,190	11,190	10,510	64	674,180원
2026-08-21	10,980	▲ 1.01%	10,990	11,170	10,980	2,841	31,612,420원
2026-08-20	10,870	▲ 1.59%	10,650	10,940	10,150	667	7,160,140원
2026-08-19	10,700	▲ 2.59%	10,430	10,700	10,010	489	5,106,200원
2026-08-18	10,430	▼ 0.10%	10,430	10,430	10,430	10	104,300원
2026-08-14	10,440	▲ 1.56%	10,280	10,440	10,230	342	3,534,310원
2026-08-13	10,280	▼ 0.10%	10,270	10,280	10,270	45	462,370원
2026-08-12	10,290	▲ 1.08%	10,180	10,290	9,800	584	5,768,770원

...