Manulife Financial

MFC
🏛️ 미국 →
31.15
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
2022-12-30 17.83 17.97 17.75 17.84 2.1M
2022-12-29 17.74 17.99 17.68 17.96 2.2M
2022-12-28 17.95 18.01 17.60 17.60 3.1M
2022-12-27 17.84 18.00 17.84 17.95 2.0M
2022-12-23 17.70 17.94 17.64 17.89 2.4M
2022-12-22 17.81 17.81 17.50 17.72 3.6M
2022-12-21 17.72 18.05 17.71 17.96 3.5M
2022-12-20 17.58 17.81 17.52 17.59 5.5M
2022-12-19 17.59 17.76 17.39 17.51 5.6M
2022-12-16 17.36 17.57 17.30 17.49 4.7M
2022-12-15 17.61 17.61 17.35 17.51 4.4M
2022-12-14 18.02 18.09 17.75 17.84 3.1M
2022-12-13 18.10 18.25 17.95 18.01 3.2M
2022-12-12 17.67 17.88 17.49 17.85 3.0M
2022-12-09 17.65 17.88 17.64 17.73 1.9M
2022-12-08 17.91 17.94 17.63 17.72 2.5M
2022-12-07 17.62 17.97 17.59 17.70 2.8M
2022-12-06 17.79 17.94 17.59 17.69 3.3M
2022-12-05 18.08 18.19 17.77 17.81 2.9M
2022-12-02 17.93 18.24 17.92 18.13 2.2M
2022-12-01 18.11 18.16 17.91 18.12 2.0M
2022-11-30 17.75 18.07 17.53 18.03 3.8M
2022-11-29 17.53 17.71 17.46 17.61 2.4M
2022-11-28 17.75 17.86 17.47 17.48 2.7M
2022-11-25 17.94 18.04 17.80 17.95 1.2M
2022-11-23 17.66 17.86 17.64 17.81 1.9M
2022-11-22 17.40 17.71 17.36 17.68 2.4M
2022-11-21 17.28 17.37 17.07 17.29 6.2M
2022-11-18 17.59 17.70 17.55 17.61 11.1M
2022-11-17 17.29 17.57 17.27 17.56 2.6M
2022-11-16 17.58 17.61 17.41 17.48 2.7M
2022-11-15 17.79 17.88 17.54 17.66 3.4M
2022-11-14 17.62 17.79 17.54 17.56 3.1M
2022-11-11 17.38 17.89 17.38 17.73 3.4M
2022-11-10 17.07 17.29 16.84 17.28 3.9M
2022-11-09 16.55 16.71 16.40 16.45 2.6M
2022-11-08 16.59 16.87 16.56 16.75 3.6M
2022-11-07 16.85 16.85 16.44 16.63 3.1M
2022-11-04 16.57 16.78 16.46 16.77 4.3M
2022-11-03 16.17 16.19 15.95 16.06 4.3M
2022-11-02 16.61 16.82 16.38 16.40 4.1M
2022-11-01 16.78 16.86 16.55 16.64 3.5M
2022-10-31 16.52 16.64 16.44 16.55 2.6M
2022-10-28 16.38 16.70 16.37 16.65 3.1M
2022-10-27 16.41 16.74 16.36 16.42 4.0M
2022-10-26 16.33 16.54 16.27 16.33 4.3M
2022-10-25 16.06 16.38 16.02 16.38 3.4M
2022-10-24 16.14 16.20 15.98 16.10 3.2M
2022-10-21 15.74 16.18 15.67 16.18 3.7M
2022-10-20 16.02 16.20 15.67 15.74 3.3M
2022-10-19 15.96 16.11 15.76 15.94 3.5M
2022-10-18 16.35 16.35 15.95 16.08 4.1M
2022-10-17 16.04 16.19 15.98 16.03 4.1M
2022-10-14 16.02 16.08 15.63 15.64 4.5M
2022-10-13 15.14 16.00 14.92 15.90 7.2M
2022-10-12 15.39 15.49 15.28 15.36 5.0M
2022-10-11 15.68 15.75 15.31 15.41 6.7M
2022-10-10 16.01 16.12 15.76 15.78 2.1M
2022-10-07 16.14 16.15 15.80 15.92 3.8M
2022-10-06 16.26 16.40 16.11 16.22 5.1M
2022-10-05 16.56 16.61 16.39 16.46 3.9M
2022-10-04 16.50 16.90 16.39 16.88 5.3M
2022-10-03 15.96 16.30 15.76 16.13 4.7M
2022-09-30 15.77 16.03 15.67 15.67 4.6M
2022-09-29 15.82 15.84 15.50 15.73 5.4M
2022-09-28 15.58 16.10 15.48 16.05 3.1M
2022-09-27 15.84 15.91 15.51 15.64 3.6M
2022-09-26 15.71 15.93 15.58 15.71 3.6M
2022-09-23 16.16 16.16 15.72 15.82 4.1M
2022-09-22 16.77 16.82 16.37 16.39 3.6M
2022-09-21 17.08 17.10 16.74 16.74 3.1M
2022-09-20 17.25 17.27 16.79 16.96 3.2M
2022-09-19 16.92 17.45 16.84 17.44 3.3M
2022-09-16 17.05 17.16 16.93 17.16 2.1M
2022-09-15 17.32 17.61 17.22 17.28 2.6M
2022-09-14 17.55 17.61 17.25 17.37 1.9M
2022-09-13 17.70 17.82 17.44 17.47 2.4M
2022-09-12 17.96 18.18 17.96 18.03 2.4M
2022-09-09 17.55 17.87 17.55 17.78 3.7M
2022-09-08 17.08 17.40 17.02 17.37 1.9M
2022-09-07 16.87 17.18 16.76 17.17 2.0M
2022-09-06 17.25 17.32 16.84 16.96 2.7M
2022-09-02 17.23 17.54 17.12 17.18 2.6M
2022-09-01 17.20 17.20 16.82 17.00 2.7M
2022-08-31 17.38 17.49 17.26 17.29 2.3M
2022-08-30 17.74 17.80 17.41 17.44 1.8M
2022-08-29 17.70 17.84 17.66 17.78 2.2M
2022-08-26 18.33 18.36 17.83 17.83 2.8M
2022-08-25 17.90 18.28 17.90 18.22 2.8M
2022-08-24 17.84 17.99 17.77 17.89 2.0M
2022-08-23 17.83 18.03 17.73 17.96 2.4M
2022-08-22 18.07 18.16 17.70 17.74 3.5M
2022-08-19 18.68 18.70 18.52 18.58 6.6M
2022-08-18 18.86 18.90 18.70 18.82 2.0M
2022-08-17 18.81 18.93 18.67 18.82 4.8M
2022-08-16 18.82 19.17 18.81 19.04 2.4M
2022-08-15 18.81 18.93 18.68 18.90 2.1M
2022-08-12 18.80 19.13 18.80 19.12 2.3M
2022-08-11 19.02 19.06 18.70 18.70 3.1M
2022-08-10 18.59 19.07 18.43 18.96 3.4M
2022-08-09 18.42 18.46 18.27 18.33 1.5M
2022-08-08 18.38 18.54 18.27 18.38 2.1M
2022-08-05 18.07 18.31 18.02 18.24 2.1M
2022-08-04 18.26 18.45 18.19 18.20 2.5M
2022-08-03 18.24 18.34 18.11 18.26 2.1M
2022-08-02 18.10 18.25 17.94 18.06 2.7M
2022-08-01 18.26 18.27 18.06 18.21 1.5M
2022-07-29 18.04 18.41 18.00 18.32 2.5M
2022-07-28 17.94 18.09 17.69 18.06 2.0M
2022-07-27 17.61 18.04 17.61 17.94 3.4M
2022-07-26 17.55 17.71 17.47 17.51 1.9M
2022-07-25 17.52 17.72 17.47 17.66 2.2M
2022-07-22 17.59 17.73 17.27 17.41 2.8M
2022-07-21 17.49 17.57 17.27 17.57 2.3M
2022-07-20 17.48 17.61 17.37 17.55 2.4M
2022-07-19 17.45 17.72 17.45 17.58 2.9M
2022-07-18 17.18 17.53 17.18 17.28 6.9M
2022-07-15 16.86 17.00 16.66 16.93 2.3M
2022-07-14 16.85 16.85 16.49 16.72 4.6M
2022-07-13 17.16 17.32 16.85 17.27 4.1M
2022-07-12 17.17 17.49 17.05 17.30 4.2M
2022-07-11 17.43 17.50 17.26 17.31 3.4M
2022-07-08 17.52 17.73 17.37 17.57 5.6M
2022-07-07 17.14 17.57 17.14 17.50 4.1M
2022-07-06 17.00 17.07 16.66 16.91 4.5M
2022-07-05 17.23 17.24 16.71 17.08 4.2M
2022-07-01 17.22 17.53 17.11 17.52 2.1M
2022-06-30 17.10 17.38 16.88 17.33 4.5M
2022-06-29 17.50 17.56 17.25 17.29 3.8M
2022-06-28 17.38 17.63 17.34 17.47 12.1M
2022-06-27 17.10 17.27 17.00 17.17 3.0M
2022-06-24 16.69 17.07 16.68 17.01 3.9M
2022-06-23 16.75 16.80 16.36 16.52 4.7M
2022-06-22 16.85 16.88 16.67 16.75 4.2M
2022-06-21 16.98 17.19 16.96 17.14 4.0M
2022-06-17 16.60 16.74 16.27 16.49 4.5M
2022-06-16 16.93 16.93 16.55 16.65 5.0M
2022-06-15 17.08 17.45 16.93 17.29 7.7M
2022-06-14 17.16 17.24 16.76 16.93 6.7M
2022-06-13 17.50 17.55 17.01 17.09 7.2M
2022-06-10 18.05 18.11 17.78 17.84 5.7M
2022-06-09 18.70 18.72 18.35 18.36 4.1M
2022-06-08 18.79 18.94 18.65 18.77 4.2M
2022-06-07 18.68 18.92 18.59 18.88 2.6M
2022-06-06 18.65 18.93 18.64 18.74 3.4M
2022-06-03 18.70 18.72 18.44 18.49 2.4M
2022-06-02 18.41 18.78 18.39 18.73 3.3M
2022-06-01 18.61 18.67 18.29 18.46 3.8M
2022-05-31 18.29 18.75 18.15 18.53 6.5M
2022-05-27 18.15 18.27 18.10 18.22 4.1M
2022-05-26 17.89 18.12 17.84 18.09 3.8M
2022-05-25 17.46 17.80 17.40 17.72 4.5M
2022-05-24 17.44 17.66 17.16 17.55 8.2M
2022-05-23 17.74 18.08 17.74 17.95 3.8M
2022-05-20 17.75 17.81 17.17 17.52 15.3M
2022-05-19 17.58 17.84 17.45 17.70 8.0M
2022-05-18 17.94 17.96 17.57 17.64 4.7M
2022-05-17 17.82 18.13 17.80 17.99 6.7M
2022-05-16 17.43 17.65 17.23 17.52 6.2M
2022-05-13 16.98 17.57 16.95 17.44 7.2M
2022-05-12 17.95 18.05 16.63 16.76 9.8M
2022-05-11 19.09 19.25 18.65 18.72 5.5M
2022-05-10 19.11 19.23 18.68 18.96 5.1M
2022-05-09 19.10 19.17 18.79 18.85 4.7M
2022-05-06 19.38 19.51 19.17 19.37 4.6M
2022-05-05 19.87 19.94 19.26 19.39 5.4M
2022-05-04 19.64 20.03 19.53 20.00 4.5M
2022-05-03 19.57 19.71 19.48 19.57 5.3M
2022-05-02 19.53 19.61 19.12 19.44 4.2M
2022-04-29 19.89 19.97 19.52 19.56 4.0M
2022-04-28 19.52 19.84 19.31 19.76 3.3M
2022-04-27 19.66 19.66 19.34 19.43 5.6M
2022-04-26 19.97 20.10 19.58 19.61 4.2M
2022-04-25 20.26 20.31 19.81 20.25 5.7M
2022-04-22 21.13 21.19 20.44 20.46 4.7M
2022-04-21 21.55 21.86 21.18 21.24 3.8M
2022-04-20 21.44 21.62 21.38 21.44 2.4M
2022-04-19 21.34 21.41 21.19 21.31 1.9M
2022-04-18 21.21 21.42 21.21 21.31 1.8M
2022-04-14 21.30 21.46 21.20 21.36 2.6M
2022-04-13 21.05 21.38 20.96 21.36 3.6M
2022-04-12 21.33 21.54 21.09 21.17 4.1M
2022-04-11 21.37 21.63 21.30 21.33 2.4M
2022-04-08 21.23 21.54 21.12 21.41 3.5M
2022-04-07 21.20 21.21 20.81 21.07 3.7M
2022-04-06 21.44 21.48 21.22 21.28 2.9M
2022-04-05 21.42 21.68 21.38 21.47 3.1M
2022-04-04 21.35 21.48 21.21 21.42 3.8M
2022-04-01 21.49 21.56 21.21 21.37 2.7M
2022-03-31 21.42 21.68 21.33 21.35 4.3M
2022-03-30 21.46 21.61 21.45 21.56 4.5M
2022-03-29 21.41 21.63 21.29 21.41 3.7M
2022-03-28 21.05 21.24 20.85 21.24 3.5M
2022-03-25 20.86 21.17 20.84 21.13 3.4M
2022-03-24 20.88 20.94 20.78 20.85 2.9M
2022-03-23 20.88 21.03 20.79 20.80 2.9M
2022-03-22 20.76 21.11 20.71 20.95 4.6M
2022-03-21 20.45 20.61 20.31 20.56 3.5M
2022-03-18 20.28 20.38 19.98 20.28 7.5M
2022-03-17 20.00 20.42 19.92 20.41 3.6M
2022-03-16 19.50 20.11 19.40 20.10 7.7M
2022-03-15 19.80 19.87 19.14 19.20 9.5M
2022-03-14 20.00 20.14 19.75 19.82 4.7M
2022-03-11 19.71 20.07 19.71 19.83 4.0M
2022-03-10 19.51 19.80 19.39 19.59 6.1M
2022-03-09 19.82 19.82 19.54 19.63 3.9M
2022-03-08 19.39 19.66 19.22 19.29 5.2M
2022-03-07 19.57 19.70 19.27 19.34 4.8M
2022-03-04 19.66 19.78 19.48 19.75 5.9M
2022-03-03 20.00 20.26 19.89 20.09 3.4M
2022-03-02 19.69 20.07 19.67 20.01 2.9M
2022-03-01 20.20 20.24 19.39 19.49 6.5M
2022-02-28 20.00 20.32 19.97 20.26 4.3M
2022-02-25 20.12 20.41 20.05 20.39 4.3M
2022-02-24 19.74 20.02 19.57 19.85 6.2M
2022-02-23 20.73 20.86 20.37 20.39 2.8M
2022-02-22 20.75 20.87 20.37 20.57 6.1M
2022-02-18 21.24 21.29 21.02 21.09 8.7M
2022-02-17 21.51 21.54 21.12 21.23 5.6M
2022-02-16 21.71 21.93 21.60 21.68 3.0M
2022-02-15 21.44 21.82 21.37 21.74 3.6M
2022-02-14 21.44 21.53 21.13 21.24 5.3M
2022-02-11 21.89 22.00 21.44 21.51 4.7M
2022-02-10 21.34 22.19 21.26 21.91 5.1M
2022-02-09 21.23 21.43 21.16 21.25 3.1M
2022-02-08 21.02 21.18 20.90 21.13 4.8M
2022-02-07 20.81 21.02 20.79 20.96 2.9M
2022-02-04 20.75 20.80 20.57 20.72 4.0M
2022-02-03 21.01 21.08 20.75 20.77 3.7M
2022-02-02 21.05 21.13 20.97 21.01 4.1M
2022-02-01 20.89 21.06 20.70 21.01 4.3M
2022-01-31 20.36 20.83 20.30 20.82 3.1M
2022-01-28 20.28 20.48 20.15 20.47 4.4M
2022-01-27 20.49 20.66 20.32 20.43 5.7M
2022-01-26 20.30 20.52 20.12 20.33 5.7M
2022-01-25 19.70 20.17 19.43 20.03 4.4M
2022-01-24 19.72 19.86 19.24 19.80 6.2M
2022-01-21 20.30 20.46 20.01 20.06 6.0M
2022-01-20 20.55 20.78 20.45 20.47 4.0M
2022-01-19 20.92 20.93 20.48 20.48 4.7M
2022-01-18 20.74 20.89 20.65 20.81 2.9M
2022-01-14 20.62 20.74 20.46 20.70 2.4M
2022-01-13 20.72 20.91 20.64 20.68 3.4M
2022-01-12 20.63 20.82 20.56 20.63 4.3M
2022-01-11 20.28 20.59 20.18 20.58 3.2M
2022-01-10 20.20 20.27 20.03 20.23 2.7M
2022-01-07 19.95 20.25 19.90 20.21 3.6M
2022-01-06 19.69 19.90 19.54 19.88 4.2M
2022-01-05 19.71 19.80 19.51 19.52 3.3M
2022-01-04 19.50 19.76 19.44 19.61 4.2M
2022-01-03 19.18 19.52 19.15 19.41 1.6M