Moelis Co (MC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	55.77	56.00	54.13	54.55	-1.39%	1,265,518
2026-10-15	54.46	55.41	53.80	55.32	+1.93%	1,260,971
2026-10-14	55.22	56.22	53.35	54.27	-3.76%	1,018,912
2026-10-13	58.28	58.28	56.11	56.39	-2.08%	1,458,881
2026-10-12	57.11	57.88	56.09	57.59	+0.89%	936,846
2026-10-09	56.37	57.45	55.84	57.08	+1.44%	890,424
2026-10-08	55.70	56.53	54.59	56.27	+0.21%	1,140,601
2026-10-07	56.06	56.25	54.10	56.15	+0.18%	1,443,898
2026-10-06	56.06	56.55	55.40	56.05	+0.00%	1,175,604
2026-10-05	56.19	56.83	55.13	56.05	-0.48%	932,435
2026-10-02	57.35	58.14	56.09	56.32	-1.11%	1,031,719
2026-10-01	56.50	57.51	55.42	56.95	-0.99%	1,330,398
2026-09-30	58.21	58.91	57.27	57.52	-0.83%	721,559
2026-09-29	58.38	58.59	57.04	58.00	-0.17%	1,034,903
2026-09-28	58.31	58.65	56.69	58.10	-1.09%	729,286
2026-09-25	57.82	58.94	57.78	58.74	+1.94%	520,096
2026-09-24	57.80	58.80	56.43	57.62	-0.96%	657,339
2026-09-23	58.00	59.27	57.73	58.18	-1.19%	559,783
2026-09-22	61.10	61.10	58.25	58.88	-2.77%	1,088,080
2026-09-21	60.74	60.98	59.11	60.56	+1.39%	677,345
2026-09-18	59.82	59.82	58.22	59.73	+0.34%	1,809,435
2026-09-17	60.37	60.37	59.10	59.53	+0.92%	763,183
2026-09-16	60.90	61.30	57.70	58.99	-3.18%	928,624
2026-09-15	62.07	62.20	60.46	60.93	-2.84%	879,992
2026-09-14	63.31	64.24	62.10	62.71	-2.06%	588,164
2026-09-11	65.38	65.59	63.50	64.03	-0.34%	1,134,287
2026-09-10	64.94	66.00	64.17	64.25	-1.74%	1,336,115
2026-09-09	69.35	69.35	65.33	65.39	-4.91%	1,199,332
2026-09-08	68.55	69.94	67.97	68.77	-0.36%	489,742
2026-09-04	68.70	69.27	67.81	69.02	-0.17%	398,433
2026-09-03	67.32	70.19	67.32	69.14	+2.40%	462,958
2026-09-02	66.67	68.94	66.61	67.52	+1.14%	586,572
2026-09-01	68.15	69.46	65.62	66.76	-1.92%	738,539
2026-08-31	67.78	68.26	67.34	68.07	-0.48%	465,821
2026-08-28	68.67	69.39	68.16	68.40	-0.34%	475,928
2026-08-27	68.14	69.13	67.02	68.63	+2.11%	760,309
2026-08-26	67.91	68.30	66.67	67.21	-1.18%	586,692
2026-08-25	69.41	69.41	66.56	68.01	-0.72%	882,693
2026-08-24	68.47	69.22	67.73	68.50	+0.31%	557,899
2026-08-21	67.54	68.95	66.83	68.29	+2.12%	730,065
2026-08-20	69.35	69.35	66.06	66.87	-2.46%	702,682
2026-08-19	67.10	69.86	66.48	68.56	+2.99%	877,011
2026-08-18	66.59	67.48	65.02	66.57	-0.24%	522,757
2026-08-17	68.05	68.75	66.65	66.73	-2.46%	626,188
2026-08-14	70.24	70.24	67.89	68.41	-2.80%	673,812
2026-08-13	66.34	70.51	65.93	70.38	+6.20%	939,504
2026-08-12	67.01	67.22	65.63	66.27	-0.50%	1,035,190
2026-08-11	64.42	66.80	64.10	66.60	+4.57%	745,923
2026-08-10	65.66	65.92	62.95	63.69	-4.41%	800,559
2026-08-07	67.24	68.17	66.36	66.63	-0.98%	759,955
2026-08-06	69.93	70.00	66.93	67.29	-3.11%	708,533
2026-08-05	68.19	69.78	68.19	69.45	+1.11%	785,998
2026-08-04	69.00	69.95	68.60	68.69	+0.19%	1,062,707
2026-08-03	67.16	68.69	66.49	68.56	+2.21%	1,053,171
2026-07-31	67.54	68.59	66.50	67.08	-1.86%	2,763,117
2026-07-30	66.73	68.80	63.95	68.35	+4.75%	1,491,697
2026-07-29	67.51	68.14	64.92	65.25	-4.87%	1,245,349
2026-07-28	67.85	69.06	66.05	68.59	+1.20%	891,914
2026-07-27	67.90	70.32	66.94	67.78	+1.16%	1,201,075
2026-07-24	65.92	67.58	65.44	67.00	+2.18%	597,513
2026-07-23	64.73	65.71	64.06	65.57	-0.44%	821,433
2026-07-22	67.69	68.47	65.81	65.86	-2.93%	695,116
2026-07-21	67.38	68.69	67.38	67.85	+1.21%	636,479
2026-07-20	68.19	68.19	66.09	67.04	-0.70%	751,775
2026-07-17	67.28	69.78	66.92	67.51	-2.51%	702,048
2026-07-16	69.30	70.28	68.38	69.25	-1.13%	945,585
2026-07-15	67.61	70.57	67.54	70.04	+4.58%	665,117
2026-07-14	64.87	67.20	64.87	66.97	+5.28%	702,408
2026-07-13	63.96	64.60	62.51	63.61	-0.22%	735,515
2026-07-10	66.25	66.33	63.01	63.75	-2.52%	1,045,639
2026-07-09	65.51	68.09	64.90	65.40	+1.27%	853,887
2026-07-08	68.10	68.10	64.24	64.58	-7.53%	1,171,455
2026-07-07	72.04	72.65	69.68	69.84	-2.92%	547,082
2026-07-06	69.08	72.39	69.08	71.94	+4.95%	688,530
2026-07-02	67.46	69.30	67.46	68.55	+3.21%	1,045,756
2026-07-01	65.84	67.32	65.70	66.42	+1.53%	877,551
2026-06-30	63.25	65.74	63.25	65.42	+3.99%	926,192
2026-06-29	65.34	65.34	61.33	62.91	-2.43%	1,197,907
2026-06-26	65.56	65.57	64.29	64.48	-1.50%	1,668,530
2026-06-25	65.58	67.17	64.61	65.46	+0.48%	620,290
2026-06-24	66.97	67.39	64.73	65.15	-3.21%	779,906
2026-06-23	66.26	67.65	65.94	67.31	+0.55%	560,777
2026-06-22	67.78	68.19	66.36	66.94	-0.36%	837,373
2026-06-18	66.90	67.70	64.97	67.18	+1.28%	3,148,948
2026-06-17	69.27	70.44	66.09	66.33	-4.44%	949,823
2026-06-16	69.84	70.89	68.52	69.41	+0.46%	1,007,331
2026-06-15	69.24	71.18	69.09	69.09	+2.05%	1,389,528
2026-06-12	69.65	70.96	67.60	67.70	-1.78%	967,562
2026-06-11	66.89	68.99	65.70	68.93	+3.19%	873,132
2026-06-10	69.70	71.23	66.74	66.80	-5.62%	1,039,397
2026-06-09	69.62	71.72	68.94	70.78	+3.03%	800,478
2026-06-08	68.49	70.47	68.49	68.70	+1.24%	716,023
2026-06-05	69.01	69.64	67.16	67.86	-1.99%	735,018
2026-06-04	68.51	69.51	67.92	69.24	+3.16%	705,563
2026-06-03	67.61	68.64	66.48	67.12	-3.08%	755,583
2026-06-02	68.51	69.87	68.29	69.25	+0.06%	759,652
2026-06-01	66.45	69.21	66.39	69.21	+2.85%	913,360
2026-05-29	66.81	68.22	66.24	67.29	+0.66%	997,405
2026-05-28	66.71	67.64	65.17	66.85	+1.49%	945,287
2026-05-27	65.29	67.98	65.29	65.87	-0.39%	806,283
2026-05-26	66.62	66.83	65.30	66.13	+0.56%	639,371
2026-05-22	64.50	66.40	64.50	65.76	+0.17%	697,213
2026-05-21	63.32	65.70	63.01	65.65	+2.21%	761,415
2026-05-20	62.63	64.28	61.93	64.23	+3.18%	806,356
2026-05-19	64.27	64.54	62.13	62.25	-2.52%	737,082
2026-05-18	64.40	64.62	63.07	63.86	+0.20%	543,249
2026-05-15	64.32	64.64	62.67	63.73	-1.59%	733,399
2026-05-14	64.88	66.45	64.67	64.76	+1.08%	953,414
2026-05-13	63.44	64.87	62.97	64.07	+0.16%	868,218
2026-05-12	64.00	64.72	63.23	63.97	+0.19%	903,059
2026-05-11	64.04	64.58	63.24	63.85	-1.89%	813,017
2026-05-08	64.20	65.57	63.44	65.08	+1.83%	602,287
2026-05-07	62.86	65.64	62.86	63.91	+0.17%	1,350,543
2026-05-06	64.67	65.52	63.17	63.80	+0.49%	1,165,327
2026-05-05	62.47	64.30	62.20	63.49	+1.88%	904,332
2026-05-04	64.46	65.58	61.85	62.32	-3.77%	939,767
2026-05-01	64.86	65.99	63.92	64.76	-0.55%	1,206,970
2026-04-30	64.63	65.68	63.24	65.12	-2.88%	1,919,941
2026-04-29	69.57	69.67	66.22	67.05	-3.79%	1,235,957
2026-04-28	70.34	70.98	69.21	69.69	-0.84%	1,504,246
2026-04-27	68.08	70.42	67.75	70.28	+3.23%	1,098,125
2026-04-24	66.87	69.20	66.55	68.08	+1.25%	1,170,450
2026-04-23	66.85	67.36	65.27	67.24	+0.10%	962,703
2026-04-22	69.45	69.47	67.04	67.17	-2.28%	1,124,044
2026-04-21	68.69	70.53	68.27	68.74	+0.07%	1,245,399
2026-04-20	67.46	68.75	67.18	68.69	+1.63%	826,940
2026-04-17	68.52	70.03	67.15	67.59	+0.82%	1,359,597
2026-04-16	66.51	67.59	66.00	67.04	+0.77%	1,176,200
2026-04-15	67.31	67.34	65.83	66.53	+0.24%	1,010,226
2026-04-14	65.80	66.74	65.09	66.37	+2.74%	1,264,248
2026-04-13	61.50	64.66	60.17	64.60	+2.47%	1,232,944
2026-04-10	62.72	63.23	61.73	63.04	+0.43%	711,059
2026-04-09	62.39	63.44	60.90	62.77	+2.08%	1,462,582
2026-04-08	60.25	61.55	59.56	61.49	+6.94%	2,021,367
2026-04-07	56.13	58.04	55.00	57.50	+1.90%	1,066,036
2026-04-06	56.10	56.86	55.59	56.43	+0.28%	1,013,262
2026-04-02	55.36	57.22	54.54	56.27	-0.72%	968,684
2026-04-01	57.18	57.63	56.23	56.68	-0.56%	1,177,215
2026-03-31	56.25	57.97	55.14	57.00	+3.83%	1,423,152
2026-03-30	54.74	55.91	54.32	54.90	+1.14%	866,620
2026-03-27	54.68	55.62	53.93	54.28	-2.09%	830,848
2026-03-26	54.66	55.95	54.66	55.44	+0.25%	584,510
2026-03-25	54.91	55.75	53.24	55.30	+2.22%	1,352,710
2026-03-24	53.64	55.39	53.46	54.10	-0.66%	1,419,228
2026-03-23	56.07	56.79	54.40	54.46	+0.89%	1,370,279
2026-03-20	54.13	54.96	53.31	53.98	+0.04%	4,467,852
2026-03-19	52.80	54.31	52.50	53.96	+1.56%	1,485,457
2026-03-18	52.46	54.09	52.36	53.13	-0.19%	1,916,983
2026-03-17	52.97	54.61	52.75	53.23	+2.64%	3,358,222
2026-03-16	52.62	53.05	51.76	51.86	+0.21%	1,412,402
2026-03-13	52.08	52.81	51.06	51.75	+0.72%	1,212,043
2026-03-12	53.28	54.01	51.24	51.38	-6.58%	1,336,043
2026-03-11	54.80	55.25	53.44	55.00	+0.15%	824,600
2026-03-10	55.15	55.74	53.81	54.92	+0.73%	1,200,552
2026-03-09	54.98	55.24	52.00	54.52	-2.90%	2,028,054
2026-03-06	56.81	56.81	54.94	56.15	-3.56%	1,481,570
2026-03-05	59.28	59.96	57.44	58.22	-2.30%	1,449,298
2026-03-04	59.45	60.15	58.75	59.59	+1.64%	1,319,815
2026-03-03	57.58	59.32	56.49	58.63	-1.71%	1,853,027
2026-03-02	57.54	60.21	57.08	59.65	+0.49%	1,167,956
2026-02-27	62.68	63.01	59.05	59.36	-7.19%	2,236,166
2026-02-26	63.48	64.59	62.64	63.96	+1.98%	1,243,787
2026-02-25	63.39	63.39	61.66	62.72	+0.50%	1,523,099
2026-02-24	61.27	63.37	60.24	62.41	+2.72%	1,139,195
2026-02-23	62.03	62.23	60.10	60.76	-3.83%	1,465,382
2026-02-20	62.34	63.60	61.20	63.18	+0.72%	934,445
2026-02-19	62.80	63.26	61.53	62.73	-1.82%	1,301,807
2026-02-18	63.24	65.06	63.15	63.89	+1.40%	1,001,881
2026-02-17	65.51	65.91	62.84	63.01	-4.44%	1,558,736
2026-02-13	65.21	66.68	64.63	65.94	+1.73%	1,375,333
2026-02-12	69.53	70.16	62.69	64.82	-6.15%	2,198,393
2026-02-11	72.19	73.09	69.04	69.07	-5.18%	1,368,559
2026-02-10	73.18	74.33	71.94	72.84	-0.52%	654,762
2026-02-09	72.87	73.82	72.19	73.22	-0.04%	796,803
2026-02-06	73.27	74.66	71.88	73.25	+2.19%	1,425,411
2026-02-05	75.54	76.87	68.94	71.68	+1.11%	2,180,756
2026-02-04	69.42	71.57	68.99	70.89	+2.18%	1,352,571
2026-02-03	70.93	72.35	67.81	69.38	-3.17%	1,505,596
2026-02-02	71.39	72.42	70.96	71.65	-0.03%	920,936
2026-01-30	72.31	72.93	71.00	71.67	-0.08%	981,283
2026-01-29	73.38	73.92	71.07	71.73	-1.60%	1,112,955
2026-01-28	73.71	74.09	71.76	72.90	-0.67%	665,091
2026-01-27	74.05	74.18	72.11	73.39	-0.97%	539,521
2026-01-26	73.55	74.52	72.85	74.11	+0.64%	571,746
2026-01-23	75.73	76.14	72.79	73.64	-4.25%	563,273
2026-01-22	77.66	78.19	76.36	76.91	+0.26%	481,214
2026-01-21	75.72	78.18	75.07	76.71	+2.54%	833,579
2026-01-20	75.64	78.00	74.57	74.81	-3.50%	632,890
2026-01-16	77.78	78.22	77.10	77.52	-0.30%	955,068
2026-01-15	74.33	77.76	74.11	77.75	+5.52%	675,383
2026-01-14	73.35	74.10	71.53	73.68	+0.10%	695,707
2026-01-13	75.35	75.35	73.25	73.61	-1.88%	530,837
2026-01-12	73.86	75.15	73.44	75.02	+0.59%	733,880
2026-01-09	74.32	75.63	72.77	74.58	+0.36%	730,840
2026-01-08	74.15	75.00	73.09	74.31	-0.38%	1,057,403
2026-01-07	76.66	76.90	74.51	74.59	-2.61%	1,077,707
2026-01-06	74.63	76.87	74.05	76.59	+2.74%	775,512
2026-01-05	71.22	76.22	71.22	74.55	+4.68%	800,536
2026-01-02	69.00	71.30	68.57	71.22	+3.61%	840,494
2025-12-31	70.49	70.50	68.69	68.74	-2.44%	664,156
2025-12-30	71.37	71.52	70.18	70.46	-1.52%	499,962
2025-12-29	71.69	71.69	70.72	71.55	-0.04%	462,564
2025-12-26	71.26	71.78	70.90	71.58	+0.65%	459,922
2025-12-24	70.46	71.18	69.51	71.12	+1.04%	281,877
2025-12-23	71.10	71.58	70.28	70.39	-0.97%	700,016
2025-12-22	70.27	71.38	70.22	71.08	+1.50%	591,297
2025-12-19	69.89	70.74	69.65	70.03	-0.03%	1,048,510
2025-12-18	70.18	71.57	69.66	70.05	+0.97%	900,474
2025-12-17	69.46	70.85	69.14	69.38	+0.01%	992,953
2025-12-16	68.84	69.83	68.37	69.37	-0.06%	735,092
2025-12-15	70.55	70.83	69.34	69.41	-0.49%	986,823
2025-12-12	71.58	71.83	68.96	69.75	-1.73%	964,974
2025-12-11	70.86	72.26	70.44	70.98	+0.61%	965,800
2025-12-10	70.35	71.51	68.40	70.55	+1.38%	1,117,966
2025-12-09	67.57	71.22	67.57	69.59	+2.87%	786,957
2025-12-08	68.71	69.33	67.19	67.65	-1.50%	888,454
2025-12-05	66.47	69.46	66.47	68.68	+3.36%	1,131,156
2025-12-04	65.46	67.08	65.15	66.45	+1.85%	1,002,541
2025-12-03	63.94	66.52	63.47	65.24	+2.74%	1,059,718
2025-12-02	64.37	64.50	62.77	63.50	-0.52%	924,970
2025-12-01	63.33	64.50	62.93	63.83	-0.53%	660,589
2025-11-28	64.52	65.00	64.05	64.17	-0.12%	253,637
2025-11-26	64.02	65.16	64.02	64.25	+0.23%	780,394
2025-11-25	63.60	64.48	62.90	64.10	+2.48%	609,755
2025-11-24	62.75	63.41	62.12	62.55	-0.27%	874,329
2025-11-21	61.43	63.20	60.99	62.72	+3.11%	890,781
2025-11-20	62.23	63.38	60.43	60.83	-0.82%	928,970
2025-11-19	61.49	62.07	60.99	61.33	+0.57%	721,336
2025-11-18	59.83	61.64	59.77	60.98	+0.59%	698,994
2025-11-17	63.25	63.27	60.00	60.62	-4.31%	1,075,741
2025-11-14	62.33	63.72	61.36	63.35	+0.52%	717,902
2025-11-13	64.58	65.21	62.51	63.02	-3.43%	857,634
2025-11-12	64.44	65.96	64.44	65.26	+2.06%	785,858
2025-11-11	63.54	64.32	63.12	63.94	+0.87%	600,932
2025-11-10	63.85	64.70	62.79	63.39	-0.81%	750,579
2025-11-07	62.35	64.02	61.51	63.91	+1.56%	843,095
2025-11-06	63.44	63.99	62.27	62.93	-1.10%	613,703
2025-11-05	62.37	64.05	62.02	63.63	+2.40%	1,290,354
2025-11-04	62.88	63.70	62.00	62.14	-1.99%	1,150,768
2025-11-03	63.46	64.06	62.02	63.40	+0.11%	1,395,297
2025-10-31	64.07	65.13	62.88	63.33	-1.46%	1,413,256
2025-10-30	64.85	65.83	61.44	64.27	-3.85%	1,855,918
2025-10-29	70.20	71.09	66.14	66.84	-6.29%	1,808,217
2025-10-28	72.12	72.79	71.30	71.33	-1.05%	771,535
2025-10-27	71.90	73.06	71.69	72.09	+1.65%	748,808
2025-10-24	69.75	71.36	69.60	70.92	+2.81%	705,674
2025-10-23	68.82	69.34	68.00	68.98	+0.47%	701,282
2025-10-22	69.15	69.33	67.66	68.66	-0.52%	1,081,379
2025-10-21	68.65	69.48	68.09	69.02	+0.54%	719,504
2025-10-20	68.41	69.49	68.27	68.65	+1.40%	452,261

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+7.69%). 가장 약한 달: 2월 (-13.05%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.07%
2월-13.05%
3월-9.42%
4월+3.33%
5월+5.42%
6월+2.04%
7월+5.29%
8월+2.22%
9월-6.84%
10월-7.82%
11월+1.21%
12월+7.69%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Moelis Co (MC)의 최근 종가는 얼마입니까?

2026-10-16 기준 54.55. Closelook 데이터 레이크의 일별 가격 기록 기준.

MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 78.22, 최저 51.06 (2026-10-16 기준).

Moelis Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MC의 가장 강한 달은 12월(평균 +7.69%), 가장 약한 달은 2월(평균 -13.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.