3M (MMM)

MMM
🏛️ 미국 →
155.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 109.50 109.96 108.75 109.32 2.4M
2023-12-28 108.66 110.18 108.65 109.69 2.8M
2023-12-27 108.00 109.10 107.68 108.74 2.4M
2023-12-26 106.30 108.59 106.27 108.11 2.8M
2023-12-22 105.88 107.41 105.75 106.33 2.3M
2023-12-21 104.22 105.63 104.11 105.56 2.2M
2023-12-20 105.80 106.27 103.63 103.67 3.2M
2023-12-19 106.37 106.75 105.89 106.25 2.6M
2023-12-18 107.00 107.30 105.66 105.87 3.0M
2023-12-15 106.35 107.53 105.96 106.98 11.1M
2023-12-14 104.98 107.63 104.96 107.04 5.8M
2023-12-13 102.00 104.21 99.71 104.19 6.0M
2023-12-12 103.59 103.73 102.34 102.56 4.7M
2023-12-11 103.70 104.21 102.72 103.16 3.5M
2023-12-08 103.37 104.91 103.00 103.37 3.4M
2023-12-07 103.05 103.63 102.40 103.28 2.4M
2023-12-06 101.67 103.58 101.63 102.79 3.6M
2023-12-05 102.75 103.00 101.44 101.69 3.1M
2023-12-04 100.34 103.78 100.23 103.44 5.0M
2023-12-01 98.84 100.21 98.16 99.85 2.8M
2023-11-30 98.64 100.08 98.26 99.07 6.0M
2023-11-29 99.25 99.45 98.12 98.47 2.6M
2023-11-28 96.92 99.10 96.54 98.51 4.3M
2023-11-27 96.00 97.46 95.94 97.07 3.3M
2023-11-24 95.30 95.98 95.12 95.95 1.1M
2023-11-22 94.97 95.78 94.63 95.37 2.4M
2023-11-21 94.62 94.76 93.74 93.99 2.7M
2023-11-20 95.02 95.25 94.46 94.98 3.3M
2023-11-17 96.26 96.35 95.01 95.34 7.6M
2023-11-16 95.89 96.45 94.91 95.71 3.1M
2023-11-15 95.44 97.20 95.44 96.82 3.8M
2023-11-14 94.00 95.49 93.93 94.97 3.3M
2023-11-13 92.70 93.13 91.92 92.69 2.1M
2023-11-10 92.00 93.06 91.66 92.81 2.4M
2023-11-09 92.58 93.21 91.65 91.70 2.1M
2023-11-08 93.40 93.40 91.27 92.32 3.5M
2023-11-07 92.92 93.45 92.57 93.15 2.2M
2023-11-06 93.83 93.92 92.97 93.52 2.2M
2023-11-03 93.52 94.82 93.07 93.86 2.7M
2023-11-02 91.60 92.40 91.04 92.31 2.6M
2023-11-01 91.16 91.35 89.57 90.56 3.5M
2023-10-31 89.48 91.57 89.41 90.95 4.6M
2023-10-30 88.06 89.73 87.78 89.52 2.6M
2023-10-27 89.12 89.24 86.97 87.52 3.3M
2023-10-26 89.76 90.55 88.30 88.65 3.9M
2023-10-25 89.40 90.41 88.70 89.39 3.9M
2023-10-24 90.11 90.83 88.42 90.12 6.4M
2023-10-23 86.00 86.83 85.35 85.60 3.5M
2023-10-20 86.71 87.32 86.39 86.55 2.6M
2023-10-19 88.00 88.81 87.02 87.06 3.1M
2023-10-18 89.72 89.80 88.13 88.40 2.7M
2023-10-17 89.17 91.04 89.08 90.55 2.1M
2023-10-16 88.92 90.14 88.55 89.94 2.7M
2023-10-13 89.20 89.85 88.26 88.68 2.3M
2023-10-12 90.53 90.53 88.46 89.02 2.3M
2023-10-11 90.80 90.98 89.75 90.39 2.1M
2023-10-10 90.00 90.99 89.21 90.64 3.7M
2023-10-09 88.07 89.08 87.95 89.05 2.4M
2023-10-06 87.40 89.21 86.33 88.40 4.5M
2023-10-05 88.00 88.24 86.55 87.83 4.9M
2023-10-04 88.60 88.86 87.31 88.02 6.5M
2023-10-03 89.75 89.94 88.16 88.79 5.4M
2023-10-02 92.65 92.83 89.31 90.22 8.2M
2023-09-29 94.00 94.34 93.35 93.62 3.0M
2023-09-28 93.05 93.84 92.41 93.26 4.1M
2023-09-27 94.13 94.37 93.09 93.46 3.1M
2023-09-26 94.36 95.11 93.62 93.88 3.5M
2023-09-25 96.57 96.90 93.76 94.79 4.4M
2023-09-22 97.59 97.80 96.60 97.04 3.5M
2023-09-21 98.55 99.22 97.40 97.49 3.6M
2023-09-20 100.05 100.90 98.98 98.99 2.5M
2023-09-19 101.01 101.25 99.87 100.23 2.7M
2023-09-18 101.06 101.90 100.11 101.04 4.3M
2023-09-15 101.89 102.41 100.65 101.06 6.0M
2023-09-14 101.60 103.57 101.21 102.32 4.2M
2023-09-13 107.14 107.47 100.51 101.05 7.6M
2023-09-12 107.55 108.80 107.07 107.16 3.2M
2023-09-11 107.00 108.22 106.79 107.89 2.8M
2023-09-08 106.08 106.39 105.42 106.24 2.8M
2023-09-07 106.18 106.79 104.96 105.95 2.9M
2023-09-06 106.52 106.81 105.34 106.37 2.7M
2023-09-05 106.80 108.26 106.38 106.85 4.9M
2023-09-01 107.30 108.30 106.11 106.95 3.6M
2023-08-31 105.94 108.33 105.49 106.67 6.5M
2023-08-30 105.49 105.85 103.61 104.45 3.3M
2023-08-29 104.99 106.85 104.88 105.57 5.2M
2023-08-28 105.31 105.65 102.59 104.12 7.6M
2023-08-25 98.98 99.41 98.02 98.95 2.2M
2023-08-24 99.27 100.67 98.49 98.50 1.9M
2023-08-23 98.75 100.18 97.70 99.65 3.3M
2023-08-22 99.67 99.72 98.11 98.51 2.6M
2023-08-21 100.00 100.10 98.53 99.19 2.3M
2023-08-18 99.98 100.49 99.58 100.01 2.6M
2023-08-17 101.23 102.72 101.10 101.80 3.4M
2023-08-16 100.77 101.73 100.46 100.79 2.9M
2023-08-15 102.55 102.88 100.92 101.14 3.3M
2023-08-14 104.16 104.31 102.90 103.42 3.1M
2023-08-11 103.83 104.79 103.44 104.55 1.6M
2023-08-10 104.07 105.85 103.37 103.90 2.2M
2023-08-09 103.90 104.69 103.41 103.71 2.1M
2023-08-08 104.31 104.40 102.55 104.12 2.9M
2023-08-07 106.00 106.55 104.89 105.23 2.5M
2023-08-04 107.56 107.98 105.07 105.51 2.9M
2023-08-03 108.50 108.84 106.93 107.19 2.8M
2023-08-02 109.50 109.90 108.16 108.91 3.2M
2023-08-01 111.50 111.92 110.33 110.56 2.9M
2023-07-31 111.88 112.27 110.86 111.50 7.2M
2023-07-28 111.87 112.41 111.05 111.88 2.9M
2023-07-27 110.45 113.14 110.45 111.19 5.6M
2023-07-26 109.84 113.07 109.84 112.64 5.6M
2023-07-25 107.55 110.85 107.01 109.83 8.8M
2023-07-24 104.53 105.60 103.98 104.27 3.3M
2023-07-21 104.17 104.54 103.22 104.33 2.5M
2023-07-20 103.17 104.73 102.51 104.29 2.9M
2023-07-19 102.85 103.76 102.60 103.48 2.1M
2023-07-18 101.62 103.54 101.35 103.01 2.5M
2023-07-17 101.90 102.12 100.80 101.70 2.3M
2023-07-14 102.75 102.85 101.55 102.30 2.2M
2023-07-13 101.70 102.92 101.50 102.86 2.5M
2023-07-12 103.48 104.27 101.52 101.57 3.6M
2023-07-11 98.74 102.03 98.38 101.92 6.3M
2023-07-10 97.12 98.51 96.88 97.19 3.8M
2023-07-07 96.19 98.99 96.17 97.29 4.0M
2023-07-06 98.00 98.08 95.57 96.31 5.1M
2023-07-05 100.79 101.37 98.57 98.63 3.9M
2023-07-03 100.20 101.44 99.92 101.14 1.6M
2023-06-30 100.01 100.40 99.20 100.09 5.1M
2023-06-29 98.10 99.46 97.92 99.24 3.5M
2023-06-28 98.26 99.27 97.77 98.57 3.8M
2023-06-27 99.92 100.22 98.07 98.26 5.4M
2023-06-26 100.00 100.89 99.47 100.41 3.7M
2023-06-23 103.30 103.50 99.48 100.72 7.8M
2023-06-22 101.29 101.31 99.64 100.43 2.6M
2023-06-21 101.67 102.29 100.80 101.47 2.5M
2023-06-20 102.78 102.93 101.08 102.30 2.7M
2023-06-16 104.25 104.89 103.17 104.54 6.2M
2023-06-15 101.90 104.09 101.62 103.81 2.8M
2023-06-14 103.16 103.67 101.17 101.95 3.3M
2023-06-13 101.26 103.14 100.84 102.74 3.3M
2023-06-12 100.35 102.44 100.21 101.26 3.5M
2023-06-09 100.70 101.59 98.20 99.90 4.5M
2023-06-08 100.80 101.35 99.58 100.76 3.2M
2023-06-07 98.72 101.16 97.60 101.00 3.3M
2023-06-06 98.06 99.63 97.29 98.29 4.5M
2023-06-05 100.90 102.49 97.91 97.98 6.7M
2023-06-02 96.10 104.55 96.04 102.53 14.2M
2023-06-01 93.47 94.58 92.38 94.28 3.3M
2023-05-31 95.00 95.77 93.19 93.31 6.2M
2023-05-30 96.93 97.20 95.20 96.06 2.9M
2023-05-26 97.05 97.44 96.37 96.94 2.8M
2023-05-25 96.55 97.21 95.35 97.05 3.1M
2023-05-24 100.45 100.70 96.97 96.99 4.1M
2023-05-23 101.71 102.84 100.66 100.70 3.6M
2023-05-22 98.88 102.04 98.32 101.71 4.2M
2023-05-19 100.25 100.47 98.67 99.03 2.7M
2023-05-18 98.44 99.84 98.06 99.64 2.9M
2023-05-17 98.42 100.31 98.00 100.18 3.6M
2023-05-16 100.00 100.04 98.00 98.01 3.7M
2023-05-15 100.07 100.83 99.27 100.49 2.4M
2023-05-12 101.21 101.27 99.27 100.27 2.5M
2023-05-11 100.50 101.00 99.80 100.78 2.8M
2023-05-10 101.39 101.70 99.60 100.90 2.7M
2023-05-09 101.47 101.75 100.40 100.80 3.1M
2023-05-08 103.56 103.93 101.65 102.34 2.1M
2023-05-05 102.80 103.48 102.05 103.35 1.9M
2023-05-04 102.55 102.98 100.76 101.84 3.0M
2023-05-03 103.50 104.60 102.67 102.83 2.1M
2023-05-02 105.51 105.70 102.66 102.98 3.0M
2023-05-01 106.34 106.83 105.56 105.85 2.3M
2023-04-28 105.31 106.41 105.15 106.22 4.0M
2023-04-27 103.08 105.39 103.08 105.33 2.4M
2023-04-26 104.00 105.20 102.77 102.92 3.2M
2023-04-25 105.68 107.30 104.16 104.37 5.1M
2023-04-24 105.05 105.31 104.36 105.06 3.5M
2023-04-21 104.98 105.12 104.06 104.48 6.4M
2023-04-20 105.46 105.59 104.11 104.73 3.7M
2023-04-19 105.70 106.34 105.46 106.08 1.9M
2023-04-18 107.23 107.30 105.87 106.27 1.9M
2023-04-17 106.16 107.10 105.94 106.78 2.4M
2023-04-14 106.00 107.12 105.01 105.77 2.8M
2023-04-13 104.84 106.44 104.09 106.15 3.4M
2023-04-12 105.00 105.15 103.69 104.37 2.7M
2023-04-11 103.63 104.78 103.31 104.56 3.0M
2023-04-10 101.60 103.13 101.05 102.76 2.9M
2023-04-06 102.35 102.80 101.52 101.56 2.4M
2023-04-05 102.36 102.77 101.68 102.29 2.7M
2023-04-04 104.90 104.90 102.07 102.25 3.5M
2023-04-03 105.15 105.84 104.18 104.57 4.0M
2023-03-31 103.50 105.19 103.01 105.11 3.6M
2023-03-30 103.75 103.92 102.53 102.78 2.3M
2023-03-29 102.81 103.24 101.90 103.19 3.2M
2023-03-28 101.59 102.83 101.31 101.74 2.5M
2023-03-27 102.22 102.28 100.60 101.49 2.8M
2023-03-24 100.37 101.34 100.16 101.14 3.6M
2023-03-23 101.66 102.93 100.76 101.00 3.2M
2023-03-22 104.32 104.55 101.50 101.54 2.8M
2023-03-21 105.24 105.48 103.37 104.29 2.6M
2023-03-20 103.41 104.45 103.22 104.31 2.7M
2023-03-17 104.35 104.46 101.97 103.02 11.4M
2023-03-16 101.78 104.43 101.48 104.21 3.6M
2023-03-15 101.32 102.82 100.27 102.78 4.9M
2023-03-14 104.59 105.17 101.37 102.78 4.8M
2023-03-13 103.67 104.68 102.73 103.50 4.2M
2023-03-10 105.54 107.00 103.74 104.06 3.7M
2023-03-09 107.66 108.56 105.42 105.52 3.5M
2023-03-08 107.44 107.77 106.18 107.16 3.4M
2023-03-07 110.00 110.01 107.04 107.09 3.4M
2023-03-06 111.40 111.62 109.68 109.93 2.8M
2023-03-03 110.78 111.99 109.61 111.26 3.0M
2023-03-02 109.75 110.24 107.72 109.90 7.6M
2023-03-01 111.04 112.33 109.74 110.21 4.9M
2023-02-28 108.12 108.92 107.25 107.74 3.4M
2023-02-27 108.86 110.69 108.20 108.27 3.6M
2023-02-24 108.11 108.54 106.76 107.80 2.9M
2023-02-23 109.70 110.29 108.01 108.91 2.9M
2023-02-22 109.53 110.38 108.51 108.94 2.7M
2023-02-21 112.00 112.40 109.18 109.25 3.9M
2023-02-17 111.96 113.04 110.68 112.99 2.8M
2023-02-16 112.50 113.34 110.76 112.00 2.7M
2023-02-15 113.65 114.82 113.20 114.79 2.5M
2023-02-14 114.79 115.08 112.95 114.21 2.5M
2023-02-13 114.37 115.62 113.80 115.28 2.2M
2023-02-10 113.23 114.22 112.70 113.88 2.3M
2023-02-09 116.43 116.79 112.46 112.93 3.6M
2023-02-08 116.17 116.69 115.01 115.25 2.5M
2023-02-07 115.82 117.21 114.77 116.90 2.2M
2023-02-06 116.79 117.26 115.88 116.50 2.5M
2023-02-03 118.93 119.23 116.79 117.49 2.7M
2023-02-02 116.09 120.85 115.51 120.29 4.9M
2023-02-01 114.55 116.74 113.65 115.86 3.1M
2023-01-31 113.15 115.08 112.38 115.08 5.1M
2023-01-30 114.47 116.00 112.56 112.58 5.9M
2023-01-27 113.73 115.78 113.46 115.25 4.1M
2023-01-26 113.51 114.10 111.76 113.55 4.6M
2023-01-25 114.50 116.24 112.75 112.93 6.0M
2023-01-24 116.04 120.00 114.50 115.00 10.3M
2023-01-23 120.61 123.90 120.41 122.62 3.4M
2023-01-20 118.55 120.71 116.76 120.65 4.4M
2023-01-19 122.00 122.29 118.32 118.43 5.0M
2023-01-18 126.85 127.19 122.26 122.75 4.3M
2023-01-17 129.76 129.90 126.39 126.60 3.5M
2023-01-13 128.42 129.61 128.20 129.51 1.7M
2023-01-12 129.60 129.82 127.79 129.35 1.8M
2023-01-11 128.93 129.19 127.62 129.12 2.0M
2023-01-10 127.07 128.19 126.70 128.13 1.6M
2023-01-09 127.00 129.46 126.11 126.79 2.9M
2023-01-06 124.66 127.13 123.75 126.72 2.4M
2023-01-05 124.21 124.57 122.46 122.96 2.6M
2023-01-04 123.35 125.29 122.71 125.15 2.8M
2023-01-03 121.52 122.64 120.37 122.47 2.6M