Microchip

MCHP
🏛️ 독일 →
54.44
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
2024-12-30 55.70 55.77 55.70 55.77 0.0M
2024-12-27 55.91 55.91 55.91 55.91 0.0M
2024-12-23 53.34 55.52 53.34 55.52 0.0M
2024-12-20 53.61 53.61 53.30 53.30 0.0M
2024-12-19 54.00 54.20 53.80 53.80 0.0M
2024-12-18 55.49 56.76 55.49 56.76 0.0M
2024-12-17 56.05 56.05 56.05 56.05 0.0M
2024-12-16 56.84 57.43 55.18 55.18 0.0M
2024-12-13 58.52 58.52 57.00 57.00 0.0M
2024-12-12 58.22 58.22 58.22 58.22 0.0M
2024-12-11 58.75 59.20 58.75 59.20 0.0M
2024-12-10 58.26 58.26 58.26 58.26 0.0M
2024-12-09 55.89 59.00 55.89 59.00 0.0M
2024-12-06 55.12 55.80 54.99 55.80 0.0M
2024-12-05 58.25 58.45 56.40 56.40 0.0M
2024-12-04 62.29 62.80 62.29 62.76 0.0M
2024-12-03 65.37 66.32 65.33 65.33 0.0M
2024-12-02 64.32 67.28 64.25 67.28 0.0M
2024-11-29 64.23 65.64 64.23 65.64 0.0M
2024-11-28 64.27 64.27 64.27 64.27 0.0M
2024-11-27 64.98 64.98 64.83 64.83 0.0M
2024-11-26 66.49 67.90 65.36 65.36 0.0M
2024-11-25 63.84 64.58 63.84 64.58 0.0M
2024-11-22 63.04 63.04 63.04 63.04 0.0M
2024-11-21 61.37 62.40 61.37 62.09 0.0M
2024-11-20 61.21 61.24 61.21 61.24 0.0M
2024-11-19 62.99 62.99 62.99 62.99 0.0M
2024-11-18 60.24 60.76 60.24 60.76 0.0M
2024-11-15 61.58 61.58 61.58 61.58 0.0M
2024-11-14 62.75 62.75 62.42 62.42 0.0M
2024-11-13 63.00 63.51 62.90 62.90 0.0M
2024-11-12 65.47 65.47 65.47 65.47 0.0M
2024-11-11 67.95 68.16 67.83 67.83 0.0M
2024-11-08 68.75 68.75 68.75 68.75 0.0M
2024-11-07 68.39 68.97 68.39 68.97 0.0M
2024-11-06 67.44 67.44 67.44 67.44 0.0M
2024-11-05 68.06 69.08 68.06 68.86 0.0M
2024-11-04 68.75 68.75 68.75 68.75 0.0M
2024-11-01 67.47 68.12 67.47 68.12 0.0M
2024-10-31 69.32 69.32 69.32 69.32 0.0M
2024-10-30 72.65 72.65 72.65 72.65 0.0M
2024-10-29 71.25 71.25 71.25 71.25 0.0M
2024-10-28 70.89 70.89 70.89 70.89 0.0M
2024-10-25 69.90 69.90 69.90 69.90 0.0M
2024-10-24 69.77 69.77 69.77 69.77 0.0M
2024-10-23 70.17 71.90 70.17 71.37 0.0M
2024-10-22 69.01 69.01 69.01 69.01 0.0M
2024-10-21 70.88 70.88 69.08 69.08 0.0M
2024-10-18 70.56 70.56 70.56 70.56 0.0M
2024-10-17 69.69 69.69 69.69 69.69 0.0M
2024-10-16 69.03 69.03 68.94 68.94 0.0M
2024-10-15 72.24 72.24 72.24 72.24 0.0M
2024-10-14 70.98 71.89 70.98 71.89 0.0M
2024-10-11 70.45 70.45 70.45 70.45 0.0M
2024-10-10 71.12 71.12 71.12 71.12 0.0M
2024-10-09 69.96 69.96 69.96 69.96 0.0M
2024-10-08 69.36 69.36 69.36 69.36 0.0M
2024-10-07 70.46 70.46 70.46 70.46 0.0M
2024-10-04 69.99 69.99 69.99 69.99 0.0M
2024-10-03 70.37 70.37 70.37 70.37 0.0M
2024-10-02 69.58 69.58 69.58 69.58 0.0M
2024-10-01 71.75 71.75 71.75 71.75 0.0M
2024-09-30 71.76 71.76 71.76 71.76 0.0M
2024-09-27 71.66 72.84 71.66 72.84 0.0M
2024-09-26 68.77 68.77 68.77 68.77 0.0M
2024-09-25 69.22 69.39 69.22 69.39 0.0M
2024-09-24 69.19 69.61 69.19 69.61 0.0M
2024-09-23 69.01 69.01 69.01 69.01 0.0M
2024-09-20 70.19 70.22 70.19 70.22 0.0M
2024-09-19 69.33 69.80 69.33 69.80 0.0M
2024-09-18 68.94 68.94 68.94 68.94 0.0M
2024-09-17 68.99 68.99 68.99 68.99 0.0M
2024-09-16 69.56 69.56 68.99 68.99 0.0M
2024-09-13 68.36 70.00 68.35 70.00 0.0M
2024-09-12 70.12 70.12 70.12 70.12 0.0M
2024-09-11 67.52 67.52 66.92 66.92 0.0M
2024-09-10 67.78 67.78 67.78 67.78 0.0M
2024-09-09 66.01 66.60 66.01 66.60 0.0M
2024-09-06 68.53 68.53 68.53 68.53 0.0M
2024-09-05 69.09 69.09 69.09 69.09 0.0M
2024-09-04 68.60 68.60 68.60 68.60 0.0M
2024-09-03 73.56 74.00 70.61 70.61 0.0M
2024-09-02 73.89 73.89 73.89 73.89 0.0M
2024-08-30 73.23 73.23 73.23 73.23 0.0M
2024-08-29 70.20 70.20 70.20 70.20 0.0M
2024-08-28 72.29 72.29 72.29 72.29 0.0M
2024-08-27 71.71 71.71 71.71 71.71 0.0M
2024-08-26 72.87 72.87 72.87 72.87 0.0M
2024-08-23 71.80 73.03 71.80 73.03 0.0M
2024-08-22 73.59 73.59 73.59 73.59 0.0M
2024-08-21 71.40 71.40 71.40 71.40 0.0M
2024-08-20 73.90 74.56 73.90 74.56 0.0M
2024-08-19 72.81 73.37 72.60 72.60 0.0M
2024-08-16 74.04 76.89 74.04 76.89 0.0M
2024-08-15 71.41 72.66 71.41 72.66 0.0M
2024-08-14 71.78 71.78 71.78 71.78 0.0M
2024-08-13 69.82 69.82 69.82 69.82 0.0M
2024-08-12 70.19 70.19 69.38 69.38 0.0M
2024-08-09 70.53 70.53 69.75 69.75 0.0M
2024-08-08 65.55 65.90 65.55 65.90 0.0M
2024-08-07 68.00 68.64 68.00 68.64 0.0M
2024-08-06 69.28 69.28 69.00 69.00 0.0M
2024-08-05 67.00 68.88 65.76 68.29 0.0M
2024-08-02 73.01 73.01 70.33 70.33 0.0M
2024-08-01 82.36 82.36 81.77 81.77 0.0M
2024-07-31 80.80 82.54 80.80 82.54 0.0M
2024-07-30 80.93 80.93 80.93 80.93 0.0M
2024-07-29 80.20 80.20 80.20 80.20 0.0M
2024-07-26 78.39 79.22 78.39 79.22 0.0M
2024-07-25 79.00 80.00 77.60 77.60 0.0M
2024-07-24 82.08 82.08 82.08 82.08 0.0M
2024-07-23 84.33 84.33 84.33 84.33 0.0M
2024-07-22 81.58 81.58 81.58 81.58 0.0M
2024-07-19 84.34 84.34 84.34 84.34 0.0M
2024-07-18 85.54 85.54 85.54 85.54 0.0M
2024-07-17 86.25 86.25 86.25 86.25 0.0M
2024-07-16 84.46 84.46 84.46 84.46 0.0M
2024-07-15 85.01 85.01 85.01 85.01 0.0M
2024-07-12 84.34 85.87 84.34 85.87 0.0M
2024-07-11 87.43 87.43 87.00 87.00 0.0M
2024-07-10 85.16 88.36 85.16 88.36 0.0M
2024-07-09 86.01 86.01 86.01 86.01 0.0M
2024-07-08 84.73 84.73 84.73 84.73 0.0M
2024-07-05 86.49 86.49 86.49 86.49 0.0M
2024-07-04 86.58 86.58 86.58 86.58 0.0M
2024-07-03 85.40 85.64 85.40 85.64 0.0M
2024-07-02 84.46 85.04 84.46 85.04 0.0M
2024-07-01 85.02 85.02 85.02 85.02 0.0M
2024-06-28 83.60 85.99 83.60 85.99 0.0M
2024-06-27 83.71 83.74 82.83 82.83 0.0M
2024-06-26 83.34 83.34 83.34 83.34 0.0M
2024-06-25 82.87 82.87 82.87 82.87 0.0M
2024-06-24 85.35 85.35 85.35 85.35 0.0M
2024-06-21 82.92 82.92 82.92 82.92 0.0M
2024-06-20 87.05 87.05 83.94 83.94 0.0M
2024-06-19 86.78 89.40 86.78 89.40 0.0M
2024-06-18 84.39 84.39 84.39 84.39 0.0M
2024-06-17 85.06 85.06 85.06 85.06 0.0M
2024-06-14 85.86 85.86 85.55 85.55 0.0M
2024-06-13 87.26 87.26 84.37 84.37 0.0M
2024-06-12 86.86 86.86 86.86 86.86 0.0M
2024-06-11 87.21 87.21 87.21 87.21 0.0M
2024-06-10 86.25 86.25 86.25 86.25 0.0M
2024-06-07 85.49 85.63 85.49 85.63 0.0M
2024-06-06 86.37 86.37 86.37 86.37 0.0M
2024-06-05 86.36 87.30 86.36 87.30 0.0M
2024-06-04 87.28 87.42 86.83 86.83 0.0M
2024-06-03 89.47 89.47 89.47 89.47 0.0M
2024-05-31 88.41 88.41 88.41 88.41 0.0M
2024-05-30 88.00 88.00 88.00 88.00 0.0M
2024-05-29 89.56 90.33 89.56 90.33 0.0M
2024-05-28 90.51 90.82 90.51 90.82 0.0M
2024-05-27 90.25 90.61 90.25 90.61 0.0M
2024-05-24 91.79 91.79 91.79 91.79 0.0M
2024-05-23 93.08 93.15 90.63 90.63 0.0M
2024-05-22 87.97 87.97 87.97 87.97 0.0M
2024-05-21 88.09 88.09 88.09 88.09 0.0M
2024-05-20 87.24 87.24 87.24 87.24 0.0M
2024-05-17 86.54 86.54 86.54 86.54 0.0M
2024-05-16 87.39 87.47 87.39 87.47 0.0M
2024-05-15 86.38 87.02 86.38 87.02 0.0M
2024-05-14 85.42 86.54 85.42 86.54 0.0M
2024-05-13 84.74 84.74 84.74 84.74 0.0M
2024-05-10 84.67 84.67 84.67 84.67 0.0M
2024-05-09 85.11 85.49 85.11 85.12 0.0M
2024-05-08 85.42 85.42 85.42 85.42 0.0M
2024-05-07 83.51 83.51 83.51 83.51 0.0M
2024-05-06 85.01 86.86 85.01 86.86 0.0M
2024-05-03 83.55 83.55 83.55 83.55 0.0M
2024-05-02 83.10 83.10 82.56 82.56 0.0M
2024-04-30 86.75 86.75 86.67 86.67 0.0M
2024-04-29 87.23 87.23 86.71 86.84 0.0M
2024-04-26 85.80 85.80 85.80 85.80 0.0M
2024-04-25 83.08 84.76 83.08 84.76 0.0M
2024-04-24 82.94 82.94 82.94 82.94 0.0M
2024-04-23 78.18 78.93 78.18 78.93 0.0M
2024-04-22 76.81 76.81 76.81 76.81 0.0M
2024-04-19 78.01 78.60 78.01 78.60 0.0M
2024-04-18 80.24 80.24 80.05 80.05 0.0M
2024-04-17 80.53 80.53 80.53 80.53 0.0M
2024-04-16 80.53 80.53 80.53 80.53 0.0M
2024-04-15 80.43 81.84 80.43 81.84 0.0M
2024-04-12 83.07 83.07 82.99 82.99 0.0M
2024-04-11 81.81 81.81 81.81 81.81 0.0M
2024-04-10 84.20 84.83 82.76 82.76 0.0M
2024-04-09 81.88 83.75 81.86 83.75 0.0M
2024-04-08 80.59 81.95 80.59 81.95 0.0M
2024-04-05 79.59 79.80 79.59 79.80 0.0M
2024-04-04 81.23 82.43 81.23 82.43 0.0M
2024-04-03 81.07 81.07 81.07 81.07 0.0M
2024-04-02 83.89 83.89 83.89 83.89 0.0M
2024-03-28 82.14 82.14 82.14 82.14 0.0M
2024-03-27 79.54 79.54 79.54 79.54 0.0M
2024-03-26 80.62 80.62 80.06 80.06 0.0M
2024-03-25 80.76 80.76 80.76 80.76 0.0M
2024-03-22 81.56 81.90 81.56 81.90 0.0M
2024-03-21 81.32 83.00 81.32 82.26 0.0M
2024-03-20 79.86 79.86 79.86 79.86 0.0M
2024-03-19 80.04 80.04 80.04 80.04 0.0M
2024-03-18 81.50 81.50 81.50 81.50 0.0M
2024-03-15 81.18 81.18 81.18 81.18 0.0M
2024-03-14 82.54 83.54 82.54 83.54 0.0M
2024-03-13 83.94 83.94 83.94 83.94 0.0M
2024-03-12 82.76 82.82 82.76 82.82 0.0M
2024-03-11 81.22 83.04 81.22 83.04 0.0M
2024-03-08 84.84 86.00 84.84 86.00 0.0M
2024-03-07 80.06 85.18 80.06 85.18 0.0M
2024-03-06 78.76 81.00 78.76 80.18 0.0M
2024-03-05 79.56 79.56 79.36 79.36 0.0M
2024-03-04 79.52 79.52 79.52 79.52 0.0M
2024-03-01 77.80 80.06 77.80 80.06 0.0M
2024-02-29 75.48 77.54 75.48 77.42 0.0M
2024-02-28 76.24 76.24 75.94 75.94 0.0M
2024-02-27 75.98 75.98 75.98 75.98 0.0M
2024-02-26 76.04 76.04 76.04 76.04 0.0M
2024-02-23 77.14 77.68 77.12 77.68 0.0M
2024-02-22 77.08 77.08 77.08 77.08 0.0M
2024-02-21 75.76 75.76 75.66 75.66 0.0M
2024-02-20 75.12 75.12 75.12 75.12 0.0M
2024-02-19 75.54 75.94 75.54 75.94 0.0M
2024-02-16 76.60 76.60 76.60 76.60 0.0M
2024-02-15 74.92 75.52 74.92 75.52 0.0M
2024-02-14 75.12 75.36 75.12 75.36 0.0M
2024-02-13 77.10 77.10 74.82 74.82 0.0M
2024-02-12 78.58 79.52 78.58 79.52 0.0M
2024-02-09 78.02 78.02 78.02 78.02 0.0M
2024-02-08 77.18 78.64 77.18 78.64 0.0M
2024-02-07 77.22 77.32 77.22 77.32 0.0M
2024-02-06 79.36 80.50 79.36 80.50 0.0M
2024-02-05 77.66 77.72 77.66 77.72 0.0M
2024-02-02 76.60 76.60 76.60 76.60 0.0M
2024-02-01 78.78 78.78 77.88 77.88 0.0M
2024-01-31 78.50 78.50 78.50 78.50 0.0M
2024-01-30 80.02 80.02 79.90 79.90 0.0M
2024-01-29 80.00 80.14 79.32 79.32 0.0M
2024-01-26 81.10 81.12 81.06 81.12 0.0M
2024-01-25 82.62 82.62 82.62 82.62 0.0M
2024-01-24 82.96 83.12 82.96 83.12 0.0M
2024-01-23 82.96 83.88 82.96 83.88 0.0M
2024-01-22 82.18 82.18 82.18 82.18 0.0M
2024-01-19 79.16 79.16 79.16 79.16 0.0M
2024-01-18 77.38 77.38 77.38 77.38 0.0M
2024-01-17 77.52 77.52 75.72 75.72 0.0M
2024-01-16 77.58 77.58 77.58 77.58 0.0M
2024-01-15 77.80 77.80 77.80 77.80 0.0M
2024-01-12 77.78 77.78 77.78 77.78 0.0M
2024-01-11 77.78 77.78 77.78 77.78 0.0M
2024-01-10 77.74 77.74 77.74 77.74 0.0M
2024-01-09 75.02 75.08 75.02 75.08 0.0M
2024-01-08 76.42 76.42 76.42 76.42 0.0M
2024-01-05 75.88 75.88 75.88 75.88 0.0M
2024-01-04 77.22 77.22 73.48 73.48 0.0M
2024-01-03 78.64 78.64 78.64 78.64 0.0M
2024-01-02 81.52 81.52 81.52 81.52 0.0M