Mdu Res Group Inc (MDU)

MDU
🏛️ 미국 →
17.76
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 30.71 30.96 30.71 30.84 0.8M
2021-12-30 30.88 30.95 30.62 30.74 0.7M
2021-12-29 30.45 30.86 30.45 30.74 0.6M
2021-12-28 29.72 30.40 29.69 30.38 0.9M
2021-12-27 29.49 29.85 29.25 29.80 0.9M
2021-12-23 29.51 29.66 29.43 29.49 0.3M
2021-12-22 29.25 29.47 29.13 29.40 0.4M
2021-12-21 28.98 29.33 28.84 29.23 0.8M
2021-12-20 28.96 29.15 28.31 28.81 0.7M
2021-12-17 29.50 29.66 29.10 29.26 2.2M
2021-12-16 29.74 30.29 29.51 29.57 1.1M
2021-12-15 28.86 29.81 28.74 29.72 1.3M
2021-12-14 28.63 29.05 28.52 28.58 1.1M
2021-12-13 28.51 28.72 28.35 28.54 1.1M
2021-12-10 28.81 28.92 28.54 28.58 1.2M
2021-12-09 28.52 28.93 28.40 28.63 0.8M
2021-12-08 28.44 28.69 28.27 28.64 0.7M
2021-12-07 28.60 28.94 28.42 28.69 0.8M
2021-12-06 28.40 28.99 28.40 28.56 1.7M
2021-12-03 27.89 28.18 27.80 28.12 1.0M
2021-12-02 27.59 27.96 27.55 27.71 1.0M
2021-12-01 27.71 28.38 27.39 27.41 0.8M
2021-11-30 28.00 28.08 27.22 27.23 1.7M
2021-11-29 28.48 28.61 28.19 28.29 1.0M
2021-11-26 28.74 28.78 28.10 28.28 0.6M
2021-11-24 29.20 29.37 29.06 29.30 0.8M
2021-11-23 28.96 29.25 28.86 29.20 0.7M
2021-11-22 28.47 29.01 28.41 28.81 0.7M
2021-11-19 28.18 28.65 28.03 28.47 1.3M
2021-11-18 28.65 28.69 28.13 28.27 0.8M
2021-11-17 28.68 28.83 28.20 28.76 1.3M
2021-11-16 29.23 29.23 28.80 28.85 1.0M
2021-11-15 29.05 29.23 28.77 29.18 1.0M
2021-11-12 29.19 29.24 28.86 28.90 0.6M
2021-11-11 28.98 29.11 28.64 29.05 0.7M
2021-11-10 28.69 29.24 28.67 29.06 0.7M
2021-11-09 29.08 29.16 28.55 28.58 0.7M
2021-11-08 28.97 29.21 28.66 29.06 1.1M
2021-11-05 28.57 29.23 28.46 28.82 0.9M
2021-11-04 29.70 29.94 28.05 28.45 1.6M
2021-11-03 30.77 31.17 30.71 31.09 0.7M
2021-11-02 31.24 31.24 30.66 30.88 0.5M
2021-11-01 30.84 31.31 30.66 31.10 0.6M
2021-10-29 30.96 31.34 30.69 30.73 1.2M
2021-10-28 30.75 31.10 30.74 31.09 0.6M
2021-10-27 31.34 31.39 30.62 30.67 0.6M
2021-10-26 31.28 31.62 31.13 31.33 0.4M
2021-10-25 31.26 31.39 30.91 31.23 0.4M
2021-10-22 31.09 31.34 31.07 31.19 0.3M
2021-10-21 31.20 31.23 30.81 30.92 0.4M
2021-10-20 30.79 31.47 30.77 31.20 0.3M
2021-10-19 30.83 30.88 30.56 30.88 0.4M
2021-10-18 30.77 30.91 30.62 30.64 0.5M
2021-10-15 31.08 31.25 30.94 30.96 0.5M
2021-10-14 30.64 31.03 30.52 30.94 0.5M
2021-10-13 30.50 30.65 30.24 30.47 0.4M
2021-10-12 30.21 30.63 30.10 30.49 0.5M
2021-10-11 30.85 30.85 30.21 30.23 0.3M
2021-10-08 30.83 31.09 30.79 30.84 0.4M
2021-10-07 30.97 31.23 30.87 30.94 0.6M
2021-10-06 30.33 30.80 30.18 30.80 0.7M
2021-10-05 30.65 31.01 30.42 30.55 0.7M
2021-10-04 30.29 30.82 30.29 30.52 0.8M
2021-10-01 29.73 30.65 29.73 30.30 0.9M
2021-09-30 30.05 30.23 29.66 29.67 0.7M
2021-09-29 30.00 30.26 29.83 30.05 0.7M
2021-09-28 30.12 30.35 29.74 29.99 1.1M
2021-09-27 29.67 30.46 29.60 30.15 1.4M
2021-09-24 29.48 29.64 29.40 29.46 0.6M
2021-09-23 29.38 29.85 29.30 29.48 0.4M
2021-09-22 29.63 29.80 29.29 29.35 0.8M
2021-09-21 29.74 29.88 29.41 29.43 0.6M
2021-09-20 29.42 29.83 29.25 29.53 0.9M
2021-09-17 30.38 30.70 29.95 29.97 2.8M
2021-09-16 31.15 31.30 30.36 30.38 1.1M
2021-09-15 30.81 31.33 30.79 31.09 1.0M
2021-09-14 30.90 30.91 30.34 30.85 1.2M
2021-09-13 31.15 31.27 30.67 30.82 0.8M
2021-09-10 31.39 31.46 30.80 30.85 0.7M
2021-09-09 31.49 31.65 31.26 31.27 0.7M
2021-09-08 31.34 31.73 31.31 31.60 0.8M
2021-09-07 32.15 32.15 31.60 31.63 0.7M
2021-09-03 32.59 32.59 32.15 32.17 0.5M
2021-09-02 32.54 32.70 32.42 32.60 0.5M
2021-09-01 32.27 32.55 32.10 32.44 0.6M
2021-08-31 32.05 32.34 32.02 32.17 0.6M
2021-08-30 32.44 32.44 32.01 32.12 0.5M
2021-08-27 32.10 32.44 32.10 32.34 0.7M
2021-08-26 32.48 32.48 32.04 32.06 0.7M
2021-08-25 32.31 32.73 32.16 32.56 0.6M
2021-08-24 32.28 32.33 32.01 32.21 0.7M
2021-08-23 32.46 32.54 32.07 32.26 0.7M
2021-08-20 32.12 32.41 31.91 32.40 1.5M
2021-08-19 32.13 32.42 31.87 32.07 0.9M
2021-08-18 32.56 32.64 32.29 32.34 0.6M
2021-08-17 32.88 32.88 32.23 32.63 0.7M
2021-08-16 32.91 33.20 32.80 32.88 0.8M
2021-08-13 33.00 33.12 32.78 32.98 0.7M
2021-08-12 33.29 33.29 32.73 32.89 0.9M
2021-08-11 32.90 33.34 32.69 33.20 1.2M
2021-08-10 32.92 32.98 32.70 32.73 1.3M
2021-08-09 32.88 33.07 32.76 32.90 0.7M
2021-08-06 32.50 33.11 32.41 32.88 1.2M
2021-08-05 32.25 32.72 31.31 32.17 1.9M
2021-08-04 32.19 32.41 31.61 32.35 1.3M
2021-08-03 31.99 32.47 31.59 32.45 1.2M
2021-08-02 31.72 32.37 31.72 31.89 1.0M
2021-07-30 31.87 32.29 31.62 31.72 2.0M
2021-07-29 32.16 32.24 31.96 31.97 0.7M
2021-07-28 31.57 32.10 31.33 31.99 0.8M
2021-07-27 31.22 31.79 31.09 31.51 1.0M
2021-07-26 31.55 31.75 31.25 31.38 0.5M
2021-07-23 31.28 31.53 31.15 31.45 0.6M
2021-07-22 31.16 31.27 30.85 31.07 0.8M
2021-07-21 31.45 31.70 31.23 31.23 0.6M
2021-07-20 30.46 31.58 30.44 31.29 1.2M
2021-07-19 31.03 31.22 30.22 30.48 0.9M
2021-07-16 31.38 31.66 31.31 31.36 0.7M
2021-07-15 31.13 31.35 31.02 31.24 0.8M
2021-07-14 31.10 31.42 30.87 31.27 0.7M
2021-07-13 31.41 31.65 31.07 31.10 0.9M
2021-07-12 31.14 31.58 30.94 31.41 1.0M
2021-07-09 31.19 31.39 30.98 31.24 1.2M
2021-07-08 30.94 31.20 30.75 30.85 0.6M
2021-07-07 31.11 31.41 31.11 31.34 0.6M
2021-07-06 31.40 31.51 30.62 31.18 0.8M
2021-07-02 31.61 31.64 31.29 31.51 0.6M
2021-07-01 31.52 32.00 31.34 31.64 1.1M
2021-06-30 30.96 31.39 30.90 31.34 1.1M
2021-06-29 31.59 31.73 30.95 31.01 1.1M
2021-06-28 31.84 31.84 31.19 31.54 1.0M
2021-06-25 31.61 32.01 31.36 31.92 1.9M
2021-06-24 30.97 31.62 30.68 31.50 1.7M
2021-06-23 30.97 31.07 30.76 30.84 1.2M
2021-06-22 31.45 31.45 30.90 31.01 1.1M
2021-06-21 30.92 31.52 30.81 31.42 2.0M
2021-06-18 30.86 31.18 30.60 30.65 2.4M
2021-06-17 32.53 32.53 31.50 31.54 1.3M
2021-06-16 32.86 33.07 32.25 32.56 1.2M
2021-06-15 32.88 32.97 32.69 32.83 1.1M
2021-06-14 33.29 33.40 32.67 32.87 0.7M
2021-06-11 33.19 33.41 33.12 33.34 1.2M
2021-06-10 33.36 33.45 33.08 33.09 0.6M
2021-06-09 33.26 33.50 33.11 33.37 0.6M
2021-06-08 33.50 33.64 33.29 33.57 0.7M
2021-06-07 33.85 34.00 33.58 33.72 0.6M
2021-06-04 34.16 34.17 33.76 33.80 0.6M
2021-06-03 33.61 34.10 33.47 33.97 0.7M
2021-06-02 33.82 33.85 33.55 33.68 0.6M
2021-06-01 33.89 34.00 33.53 33.71 0.8M
2021-05-28 33.64 33.73 33.43 33.66 0.5M
2021-05-27 34.01 34.01 33.53 33.54 0.7M
2021-05-26 33.74 34.00 33.65 33.74 0.8M
2021-05-25 34.05 34.07 33.57 33.62 0.7M
2021-05-24 34.12 34.20 33.88 34.08 0.5M
2021-05-21 33.60 33.96 33.48 33.88 0.6M
2021-05-20 33.53 33.79 33.37 33.59 0.6M
2021-05-19 33.77 33.89 33.21 33.53 1.1M
2021-05-18 34.21 34.55 33.85 33.90 0.6M
2021-05-17 34.15 34.51 34.10 34.38 0.5M
2021-05-14 34.36 34.63 34.19 34.45 0.7M
2021-05-13 33.18 34.32 33.04 34.18 0.8M
2021-05-12 34.25 34.25 33.11 33.11 0.7M
2021-05-11 34.34 34.39 33.92 34.17 0.9M
2021-05-10 34.76 35.02 34.42 34.46 0.6M
2021-05-07 34.10 34.58 33.88 34.55 0.9M
2021-05-06 34.02 34.47 33.85 34.00 0.8M
2021-05-05 34.21 34.25 33.57 34.02 1.0M
2021-05-04 33.63 34.11 33.63 34.07 1.0M
2021-05-03 33.75 34.00 33.51 33.63 0.6M
2021-04-30 33.33 33.66 33.29 33.46 3.0M
2021-04-29 33.11 33.61 33.05 33.48 0.8M
2021-04-28 33.21 33.23 32.84 33.05 1.1M
2021-04-27 33.47 33.54 33.06 33.15 0.8M
2021-04-26 33.50 33.67 33.41 33.52 0.9M
2021-04-23 33.34 33.64 33.12 33.44 1.1M
2021-04-22 33.39 33.59 33.25 33.32 0.9M
2021-04-21 33.00 33.47 32.86 33.39 1.0M
2021-04-20 32.91 33.18 32.61 33.06 0.9M
2021-04-19 33.00 33.04 32.66 33.03 1.0M
2021-04-16 32.71 32.95 32.50 32.85 0.8M
2021-04-15 32.36 32.64 32.30 32.54 0.7M
2021-04-14 32.01 32.46 32.01 32.28 0.7M
2021-04-13 32.00 32.39 31.79 32.19 0.9M
2021-04-12 31.98 32.26 31.92 32.04 1.0M
2021-04-09 31.55 31.86 31.44 31.77 0.9M
2021-04-08 31.28 31.66 31.12 31.55 1.4M
2021-04-07 31.72 31.79 31.16 31.39 2.0M
2021-04-06 31.87 32.19 31.54 31.66 1.4M
2021-04-05 31.95 32.08 31.71 31.93 1.1M
2021-04-01 31.63 31.82 31.38 31.80 1.3M
2021-03-31 31.50 31.80 31.15 31.61 1.5M
2021-03-30 31.54 31.87 31.22 31.58 1.0M
2021-03-29 31.07 31.78 31.07 31.49 1.1M
2021-03-26 31.67 31.87 30.99 31.29 1.4M
2021-03-25 30.82 31.68 30.50 31.52 1.6M
2021-03-24 30.35 31.24 30.31 30.68 3.6M
2021-03-23 29.74 30.65 29.72 30.22 1.5M
2021-03-22 30.84 30.95 29.58 29.82 2.3M
2021-03-19 30.90 31.31 30.40 30.72 3.7M
2021-03-18 30.98 31.28 30.82 30.92 1.0M
2021-03-17 31.56 31.56 30.93 31.00 1.1M
2021-03-16 31.87 31.96 31.53 31.57 0.7M
2021-03-15 31.56 32.12 31.50 32.12 0.7M
2021-03-12 31.00 31.57 30.90 31.47 1.0M
2021-03-11 31.18 31.30 30.83 30.92 0.9M
2021-03-10 30.32 31.40 30.26 31.28 1.2M
2021-03-09 30.88 31.20 30.38 30.47 1.0M
2021-03-08 30.98 31.22 30.53 30.96 1.0M
2021-03-05 29.78 30.78 29.69 30.70 1.2M
2021-03-04 29.21 30.06 29.06 29.60 1.4M
2021-03-03 28.57 29.09 28.36 29.06 1.1M
2021-03-02 28.79 28.79 28.32 28.50 0.6M
2021-03-01 28.52 28.92 28.43 28.67 0.9M
2021-02-26 28.57 28.81 28.09 28.10 1.2M
2021-02-25 29.21 29.40 28.51 28.52 1.0M
2021-02-24 28.77 29.41 28.52 29.25 1.1M
2021-02-23 28.51 28.93 28.26 28.71 1.0M
2021-02-22 28.26 28.64 28.17 28.37 0.8M
2021-02-19 28.44 28.56 28.25 28.42 0.6M
2021-02-18 28.04 28.51 28.02 28.28 1.0M
2021-02-17 27.94 28.18 27.78 28.10 0.8M
2021-02-16 27.84 28.20 27.71 27.95 1.0M
2021-02-12 27.40 27.89 27.20 27.79 0.7M
2021-02-11 27.41 27.61 27.17 27.35 0.8M
2021-02-10 27.55 27.58 27.14 27.41 0.6M
2021-02-09 27.31 27.66 27.24 27.48 0.6M
2021-02-08 27.09 27.47 26.94 27.13 1.0M
2021-02-05 27.13 27.23 26.74 26.81 0.9M
2021-02-04 26.91 27.64 26.79 26.99 1.0M
2021-02-03 26.72 27.09 26.55 26.97 1.2M
2021-02-02 27.00 27.15 26.78 26.95 0.9M
2021-02-01 26.45 26.85 26.13 26.78 0.7M
2021-01-29 26.68 26.89 26.18 26.29 2.0M
2021-01-28 26.53 27.15 26.41 26.87 0.9M
2021-01-27 26.26 26.49 25.91 26.25 1.2M
2021-01-26 27.72 27.74 26.66 26.69 1.2M
2021-01-25 27.75 28.16 27.47 27.70 0.8M
2021-01-22 27.39 27.81 27.19 27.73 1.0M
2021-01-21 28.00 28.20 27.46 27.57 0.7M
2021-01-20 27.62 28.22 27.61 28.12 0.8M
2021-01-19 28.00 28.07 27.60 27.66 0.8M
2021-01-15 27.58 28.07 27.00 27.81 1.0M
2021-01-14 27.58 28.02 27.45 27.83 0.9M
2021-01-13 27.67 27.91 27.40 27.55 0.8M
2021-01-12 26.96 27.75 26.82 27.67 1.0M
2021-01-11 26.73 27.07 26.65 27.00 0.7M
2021-01-08 26.86 26.90 26.37 26.73 1.0M
2021-01-07 27.33 27.43 26.71 26.71 1.5M
2021-01-06 26.36 27.41 26.28 27.15 1.4M
2021-01-05 25.69 26.10 25.47 25.85 1.2M
2021-01-04 26.40 26.50 25.42 25.69 1.1M