MetroCity Bankshares (MCBS) — 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	34.86	35.68	34.86	35.13	+1.04%	123,000
2026-10-15	34.80	35.05	34.58	34.77	+0.87%	134,900
2026-10-14	34.12	34.77	34.12	34.47	-0.49%	155,500
2026-10-13	34.90	35.14	34.48	34.64	-0.29%	128,500
2026-10-12	34.08	34.80	34.08	34.74	+1.58%	68,700
2026-10-09	34.59	34.97	34.15	34.20	-1.38%	65,300
2026-10-08	34.47	35.00	34.41	34.68	+0.35%	95,900
2026-10-07	34.61	34.86	34.30	34.56	-0.86%	103,600
2026-10-06	35.22	35.45	34.86	34.86	-0.60%	88,100
2026-10-05	35.14	35.27	34.80	35.07	-0.45%	104,800
2026-10-02	35.00	35.31	34.78	35.23	+1.59%	69,300
2026-10-01	34.28	34.68	33.82	34.68	+1.17%	101,800
2026-09-30	34.49	34.68	34.01	34.28	-0.35%	111,300
2026-09-29	34.91	35.10	34.08	34.40	-1.38%	105,800
2026-09-28	34.95	35.10	34.74	34.88	-0.29%	74,700
2026-09-25	34.80	35.14	34.73	34.98	+0.52%	97,200
2026-09-24	34.54	34.91	34.34	34.80	+1.02%	90,700
2026-09-23	35.03	35.05	34.38	34.45	-1.85%	78,300
2026-09-22	35.18	35.33	34.84	35.10	+0.37%	96,700
2026-09-21	35.05	35.19	34.91	34.97	-0.03%	68,600
2026-09-18	34.62	35.20	34.47	34.98	+0.34%	187,300
2026-09-17	35.39	35.48	34.77	34.86	-0.68%	62,200
2026-09-16	35.77	35.77	34.60	35.10	-1.46%	82,600
2026-09-15	35.48	35.76	35.28	35.62	+0.54%	61,400
2026-09-14	35.49	35.85	35.35	35.43	-0.20%	78,000
2026-09-11	35.69	35.69	35.26	35.50	+0.37%	51,100
2026-09-10	35.10	35.45	34.58	35.37	+0.83%	54,400
2026-09-09	35.19	35.36	34.90	35.08	-0.85%	53,200
2026-09-08	35.71	35.71	35.30	35.38	-1.15%	69,900
2026-09-04	35.29	36.03	35.13	35.79	+0.62%	61,000
2026-09-03	35.47	35.75	35.26	35.57	+0.85%	58,900
2026-09-02	34.88	35.48	34.61	35.27	+1.85%	84,800
2026-09-01	34.67	35.51	34.34	34.63	-0.55%	69,600
2026-08-31	35.15	35.34	34.73	34.82	-0.91%	89,300
2026-08-28	35.29	35.43	35.07	35.14	-0.01%	52,700
2026-08-27	35.13	35.23	34.54	35.15	-0.27%	74,400
2026-08-26	35.32	35.35	34.93	35.24	+0.31%	83,100
2026-08-25	35.54	35.77	35.09	35.13	-1.07%	44,800
2026-08-24	35.60	35.98	35.46	35.51	-0.25%	61,400
2026-08-21	35.68	35.80	35.12	35.60	+0.28%	61,300
2026-08-20	35.34	35.59	35.01	35.50	+0.45%	64,800
2026-08-19	36.24	36.39	35.28	35.34	-1.86%	102,300
2026-08-18	36.29	36.56	35.17	36.01	-0.41%	91,400
2026-08-17	36.20	36.36	35.76	36.16	-0.22%	59,400
2026-08-14	36.34	36.55	36.19	36.24	-0.28%	43,500
2026-08-13	36.25	36.59	36.12	36.34	+0.83%	53,800
2026-08-12	35.99	36.45	35.70	36.04	+0.42%	65,900
2026-08-11	35.54	36.04	35.39	35.89	+1.38%	73,200
2026-08-10	35.43	35.66	35.06	35.40	-0.95%	61,900
2026-08-07	35.70	36.26	35.12	35.74	-0.39%	63,600
2026-08-06	36.14	36.24	35.78	35.88	+0.14%	61,800
2026-08-05	36.01	36.11	35.69	35.83	-0.36%	60,900
2026-08-04	35.71	36.09	35.35	35.96	+1.01%	90,900
2026-08-03	35.96	36.24	35.37	35.60	+0.62%	79,100
2026-07-31	34.86	36.25	34.72	35.38	+1.14%	108,000
2026-07-30	35.32	35.70	34.95	34.98	-1.80%	76,500
2026-07-29	35.31	36.17	35.12	35.62	-0.53%	109,700
2026-07-28	34.90	36.18	34.32	35.81	+3.32%	116,500
2026-07-27	35.70	35.70	33.11	34.66	-5.22%	143,600
2026-07-24	36.12	36.92	35.53	36.57	+1.30%	94,600
2026-07-23	35.44	36.11	35.09	36.10	+0.45%	96,800
2026-07-22	36.26	36.26	35.61	35.94	-1.05%	66,000
2026-07-21	36.01	36.62	35.77	36.32	+0.30%	112,400
2026-07-20	36.35	36.78	35.78	36.21	-0.47%	56,600
2026-07-17	36.81	36.90	36.16	36.38	-1.86%	64,600
2026-07-16	35.92	37.26	35.74	37.07	+3.46%	73,000
2026-07-15	35.38	36.13	35.09	35.83	+1.30%	72,700
2026-07-14	35.75	36.24	35.27	35.37	-0.92%	79,700
2026-07-13	35.70	36.09	35.26	35.70	+0.28%	52,500
2026-07-10	35.45	36.09	34.46	35.60	+0.17%	84,900
2026-07-09	35.08	35.88	34.82	35.54	+1.46%	69,600
2026-07-08	35.74	35.81	34.35	35.03	-2.50%	62,700
2026-07-07	36.55	36.98	35.51	35.93	-1.64%	64,500
2026-07-06	36.15	36.65	35.82	36.53	+0.76%	75,200
2026-07-02	36.92	37.46	35.93	36.26	-1.72%	91,100
2026-07-01	36.02	36.93	35.39	36.89	+2.79%	70,300
2026-06-30	35.69	36.04	35.35	35.89	+0.56%	62,500
2026-06-29	35.56	35.83	34.36	35.69	-0.47%	94,500
2026-06-26	35.20	36.20	35.04	35.86	+2.22%	668,300
2026-06-25	35.17	35.30	34.50	35.08	-0.26%	61,900
2026-06-24	34.76	35.26	34.32	35.17	+1.03%	96,200
2026-06-23	34.29	34.88	34.12	34.81	+1.90%	71,600
2026-06-22	34.17	34.69	34.00	34.16	-0.03%	69,200
2026-06-18	34.27	34.57	33.90	34.17	+1.01%	121,700
2026-06-17	33.95	34.49	33.27	33.83	-0.94%	75,800
2026-06-16	34.01	34.51	33.70	34.15	+0.98%	69,600
2026-06-15	34.46	35.30	33.70	33.82	-1.40%	78,500
2026-06-12	34.76	35.00	34.26	34.30	-0.72%	66,600
2026-06-11	34.68	34.97	34.23	34.55	+0.03%	63,100
2026-06-10	34.52	35.00	34.34	34.54	+0.79%	103,000
2026-06-09	34.08	35.00	33.77	34.27	+1.51%	99,500
2026-06-08	33.94	34.45	33.58	33.76	-0.06%	60,700
2026-06-05	33.48	34.31	33.11	33.78	+0.81%	90,200
2026-06-04	32.79	33.80	32.79	33.51	+3.36%	117,100
2026-06-03	32.92	33.02	32.41	32.42	-2.00%	85,800
2026-06-02	32.27	33.17	32.27	33.08	+2.00%	49,500
2026-06-01	32.42	32.80	31.97	32.43	-0.70%	62,000
2026-05-29	32.69	32.92	32.40	32.66	-0.15%	59,800
2026-05-28	32.82	32.95	32.38	32.71	-0.21%	93,100
2026-05-27	33.10	33.35	32.64	32.78	-0.55%	72,200
2026-05-26	32.72	33.34	32.57	32.96	+1.03%	88,000
2026-05-22	32.86	33.00	32.45	32.63	-0.41%	80,700
2026-05-21	32.40	32.89	32.15	32.76	+0.46%	117,200
2026-05-20	31.94	32.87	31.82	32.61	+2.10%	106,600
2026-05-19	31.74	32.26	31.71	31.94	-0.31%	54,600
2026-05-18	31.35	32.17	31.35	32.04	+2.63%	45,900
2026-05-15	31.55	31.59	31.08	31.22	-1.20%	114,200
2026-05-14	31.53	32.05	31.52	31.60	+0.60%	59,900
2026-05-13	31.14	31.41	31.03	31.41	+0.10%	54,900
2026-05-12	31.62	31.62	30.93	31.38	-1.20%	69,800
2026-05-11	32.69	33.06	31.70	31.76	-2.93%	62,200
2026-05-08	32.47	33.67	32.13	32.72	+0.72%	55,500
2026-05-07	32.42	32.73	32.29	32.48	+0.39%	58,900
2026-05-06	32.31	32.65	32.12	32.36	+0.68%	61,300
2026-05-05	31.62	32.26	31.48	32.14	+1.81%	51,100
2026-05-04	32.22	32.60	31.52	31.57	-2.68%	58,700
2026-05-01	31.99	32.48	31.64	32.44	+1.41%	48,800
2026-04-30	31.65	32.26	31.38	31.99	+0.09%	60,400
2026-04-29	32.39	32.46	31.57	31.96	-3.09%	82,200
2026-04-28	32.85	33.40	32.82	32.98	+1.01%	80,200
2026-04-27	31.72	32.76	31.72	32.65	+3.65%	89,400
2026-04-24	31.42	31.84	30.72	31.50	-0.25%	83,700
2026-04-23	31.76	31.91	31.33	31.58	-0.41%	70,200
2026-04-22	31.60	31.83	31.23	31.71	+0.67%	61,700
2026-04-21	32.03	32.25	31.46	31.50	-1.72%	62,100
2026-04-20	32.40	32.65	31.99	32.05	-1.87%	82,200
2026-04-17	31.98	33.08	31.75	32.66	+3.42%	153,100
2026-04-16	31.26	32.01	31.26	31.58	+1.32%	126,900
2026-04-15	31.15	31.24	30.82	31.17	-0.19%	66,500
2026-04-14	30.95	31.36	30.70	31.23	+0.48%	133,900
2026-04-13	31.04	31.16	30.86	31.08	-0.19%	74,300
2026-04-10	31.29	31.46	30.85	31.14	-0.67%	88,600
2026-04-09	30.49	31.44	30.49	31.35	+2.12%	76,800
2026-04-08	30.92	30.99	30.55	30.70	+2.03%	108,900
2026-04-07	29.87	30.15	29.80	30.09	+0.57%	118,500
2026-04-06	29.37	30.09	29.00	29.92	+1.91%	142,900
2026-04-02	28.66	29.46	28.61	29.36	+0.86%	129,300
2026-04-01	28.62	29.43	28.62	29.11	+1.53%	104,900
2026-03-31	28.91	28.91	28.43	28.67	+0.31%	116,900
2026-03-30	28.58	28.65	28.16	28.58	+1.31%	90,800
2026-03-27	28.04	28.36	27.88	28.21	-0.98%	105,400
2026-03-26	28.56	28.78	28.36	28.49	-0.66%	80,800
2026-03-25	28.89	28.93	28.42	28.68	+0.31%	109,000
2026-03-24	28.02	28.98	28.02	28.59	+1.06%	170,400
2026-03-23	28.73	29.07	28.11	28.29	+2.84%	167,800
2026-03-20	28.31	28.54	27.49	27.51	-2.79%	701,300
2026-03-19	27.69	28.79	27.38	28.30	+1.51%	161,500
2026-03-18	28.09	28.29	27.79	27.88	-1.38%	151,300
2026-03-17	28.72	28.72	28.17	28.27	-1.12%	111,400
2026-03-16	28.50	28.88	28.15	28.59	+0.95%	89,700
2026-03-13	28.50	28.51	28.10	28.32	+0.07%	80,400
2026-03-12	27.61	28.37	27.61	28.30	+0.46%	94,300
2026-03-11	28.06	28.34	27.97	28.17	-0.39%	76,400
2026-03-10	27.99	28.79	27.93	28.28	+0.28%	72,900
2026-03-09	27.98	28.35	27.44	28.20	-0.49%	150,700
2026-03-06	27.73	28.34	27.48	28.34	-0.14%	130,300
2026-03-05	28.27	28.73	28.17	28.38	-0.96%	102,000
2026-03-04	28.55	28.81	28.17	28.66	+1.29%	64,500
2026-03-03	27.99	28.45	27.77	28.29	-0.56%	59,900
2026-03-02	27.86	28.77	27.55	28.45	+1.25%	76,200
2026-02-27	28.35	28.44	28.02	28.10	-2.60%	91,100
2026-02-26	29.04	29.37	28.57	28.85	+0.00%	67,400
2026-02-25	28.62	29.00	28.55	28.85	+1.66%	51,400
2026-02-24	28.37	28.79	28.14	28.38	+0.21%	77,100
2026-02-23	29.09	29.09	28.03	28.32	-2.45%	138,500
2026-02-20	28.87	29.16	28.59	29.03	+0.38%	63,500
2026-02-19	28.69	28.95	28.63	28.92	-0.21%	50,800
2026-02-18	29.42	30.09	28.83	28.98	-1.70%	85,900
2026-02-17	29.24	29.73	29.22	29.48	+1.48%	71,400
2026-02-13	28.83	29.39	28.58	29.05	+0.59%	46,400
2026-02-12	29.23	29.25	28.50	28.88	-0.41%	75,800
2026-02-11	29.53	29.59	28.87	29.00	-1.16%	47,800
2026-02-10	29.71	30.00	29.14	29.34	-0.84%	47,500
2026-02-09	30.18	30.20	29.59	29.59	-1.27%	40,400
2026-02-06	30.10	30.57	29.89	29.97	+0.07%	99,300
2026-02-05	29.52	30.25	29.31	29.95	+0.40%	79,800
2026-02-04	29.57	30.11	29.11	29.83	+1.08%	82,200
2026-02-03	29.17	29.92	29.01	29.51	+0.85%	91,700
2026-02-02	28.29	29.33	27.76	29.26	+3.87%	112,400
2026-01-30	27.45	28.25	27.21	28.17	+2.77%	92,100
2026-01-29	26.66	27.45	26.65	27.41	+2.81%	101,100
2026-01-28	27.16	27.16	26.63	26.66	-2.38%	51,600
2026-01-27	27.23	27.66	27.20	27.31	+0.00%	26,600
2026-01-26	27.31	27.55	27.05	27.31	+0.04%	58,700
2026-01-23	28.46	28.46	27.23	27.30	-4.61%	84,400
2026-01-22	28.42	28.92	28.21	28.62	+0.49%	58,500
2026-01-21	27.35	28.50	27.35	28.48	+5.17%	95,500
2026-01-20	27.18	27.54	26.97	27.08	-2.10%	55,000
2026-01-16	27.58	27.82	27.45	27.66	-0.29%	61,100
2026-01-15	27.30	27.78	27.23	27.74	+1.91%	79,600
2026-01-14	26.57	27.23	26.57	27.22	+1.61%	53,800
2026-01-13	26.68	27.05	26.57	26.79	-0.81%	40,200
2026-01-12	26.67	27.10	26.67	27.01	+0.30%	55,600
2026-01-09	27.09	27.36	26.88	26.93	-0.63%	41,000
2026-01-08	26.26	27.22	26.26	27.10	+2.65%	40,200
2026-01-07	26.47	26.47	26.21	26.40	-0.19%	30,300
2026-01-06	26.43	26.55	26.25	26.45	-0.64%	41,100
2026-01-05	26.15	27.04	26.15	26.62	+1.33%	44,800
2026-01-02	26.60	26.60	26.15	26.27	-1.02%	52,300
2025-12-31	26.39	26.67	26.36	26.54	-0.38%	53,200
2025-12-30	27.07	27.07	26.59	26.64	-0.71%	28,700
2025-12-29	26.84	26.95	26.63	26.83	+0.00%	49,500
2025-12-26	27.24	27.56	26.83	26.83	-0.89%	38,400
2025-12-24	26.97	27.31	26.97	27.07	+0.11%	17,200
2025-12-23	27.26	27.53	27.04	27.04	-1.49%	42,500
2025-12-22	27.01	28.44	27.01	27.45	-1.89%	40,900
2025-12-19	28.70	28.78	27.68	27.98	-2.95%	124,000
2025-12-18	28.68	29.02	28.64	28.83	+0.98%	42,600
2025-12-17	28.59	28.88	28.38	28.55	-0.38%	53,100
2025-12-16	28.89	29.00	28.57	28.66	-0.42%	58,400
2025-12-15	28.82	29.05	28.69	28.78	+0.28%	65,500
2025-12-12	28.53	28.73	28.25	28.70	+0.77%	47,800
2025-12-11	28.12	28.65	28.12	28.48	+1.06%	42,100
2025-12-10	27.04	28.29	27.04	28.18	+3.91%	84,600
2025-12-09	27.36	27.46	27.07	27.12	+0.15%	26,400
2025-12-08	26.89	27.16	26.80	27.08	+0.97%	55,700
2025-12-05	27.18	27.19	26.70	26.82	-0.85%	26,400
2025-12-04	27.27	27.27	26.88	27.05	-1.24%	25,900
2025-12-03	26.94	27.48	26.65	27.39	+2.43%	52,500
2025-12-02	26.98	26.98	26.57	26.74	+0.04%	24,300
2025-12-01	26.41	27.05	26.14	26.73	+0.30%	104,100
2025-11-28	26.69	26.76	26.50	26.65	-0.04%	46,500
2025-11-26	26.70	26.92	26.48	26.66	-0.86%	33,900
2025-11-25	26.37	27.10	25.84	26.89	+2.87%	85,600
2025-11-24	25.85	26.24	25.85	26.14	-0.04%	92,400
2025-11-21	25.05	26.28	24.55	26.15	+4.39%	91,300
2025-11-20	25.07	25.27	24.76	25.05	+1.05%	51,600
2025-11-19	24.72	24.98	24.53	24.79	+0.32%	43,300
2025-11-18	25.13	25.33	24.64	24.71	-1.32%	68,200
2025-11-17	25.82	26.00	24.89	25.04	-3.13%	30,600
2025-11-14	26.17	26.17	25.47	25.85	-1.52%	39,500
2025-11-13	25.98	26.38	25.96	26.25	+0.46%	61,000
2025-11-12	26.34	26.50	25.99	26.13	-0.46%	43,600
2025-11-11	26.30	26.38	26.14	26.25	-0.11%	34,000
2025-11-10	26.16	26.28	25.87	26.28	+0.61%	51,300
2025-11-07	26.00	26.36	25.97	26.12	+0.50%	40,600
2025-11-06	26.06	26.32	25.95	25.99	-0.84%	40,500
2025-11-05	25.75	26.32	25.75	26.21	+1.79%	46,400
2025-11-04	25.68	26.00	25.68	25.75	-0.04%	30,800
2025-11-03	25.56	25.84	25.46	25.76	+0.59%	33,800
2025-10-31	25.30	25.66	25.14	25.61	+0.23%	67,200
2025-10-30	25.45	25.79	25.34	25.55	+0.39%	51,700
2025-10-29	26.05	26.35	25.32	25.45	-3.63%	68,600
2025-10-28	26.17	26.46	26.15	26.41	+0.96%	31,500
2025-10-27	26.51	26.51	26.14	26.16	-1.25%	31,200
2025-10-24	26.54	26.64	26.35	26.49	+0.88%	15,000
2025-10-23	26.56	26.56	26.18	26.26	-0.83%	24,200
2025-10-22	26.01	26.70	26.01	26.48	+1.07%	41,800
2025-10-21	25.92	26.38	25.92	26.20	+0.15%	34,100
2025-10-20	26.59	26.95	25.95	26.16	-0.65%	44,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+7.13%). 가장 약한 달: 10월 (-7.84%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.62%
2월-2.16%
3월-3.43%
4월+4.86%
5월+0.55%
6월+7.13%
7월-5.12%
8월+4.56%
9월-3.68%
10월-7.84%
11월+3.45%
12월-0.71%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

MetroCity Bankshares (MCBS)의 최근 종가는 얼마입니까?

2026-10-16 기준 35.13. Closelook 데이터 레이크의 일별 가격 기록 기준.

MCBS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.46, 최저 24.53 (2026-10-16 기준).

MetroCity Bankshares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MCBS의 가장 강한 달은 6월(평균 +7.13%), 가장 약한 달은 10월(평균 -7.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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