Mirvac Group

MGR
🏛️ 미국 →
1.50
마지막 업데이트: 2025-08-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.25 21.25 20.65 20.78 0.1M
2022-12-29 21.64 21.64 21.05 21.25 0.0M
2022-12-28 21.92 21.92 21.30 21.30 0.0M
2022-12-27 22.59 22.77 22.01 22.17 0.0M
2022-12-23 23.13 23.39 22.50 22.58 0.0M
2022-12-22 23.42 23.64 22.75 23.03 0.0M
2022-12-21 23.30 23.52 23.25 23.42 0.0M
2022-12-20 23.41 23.53 23.28 23.28 0.0M
2022-12-19 23.47 23.62 23.33 23.54 0.0M
2022-12-16 23.46 23.74 23.13 23.38 0.0M
2022-12-15 23.49 23.94 23.32 23.47 0.0M
2022-12-14 23.17 23.97 23.15 23.50 0.0M
2022-12-13 22.87 23.39 22.85 23.19 0.0M
2022-12-12 22.66 22.93 22.57 22.62 0.0M
2022-12-09 22.74 22.94 22.62 22.66 0.0M
2022-12-08 23.01 23.35 22.57 22.79 0.0M
2022-12-07 23.06 23.20 22.88 23.10 0.0M
2022-12-06 23.26 23.26 22.79 23.00 0.0M
2022-12-05 23.33 23.70 23.25 23.26 0.0M
2022-12-02 23.37 23.60 22.42 23.55 0.0M
2022-12-01 23.22 23.45 22.67 23.45 0.0M
2022-11-30 22.20 23.04 22.20 22.92 0.0M
2022-11-29 22.15 22.36 22.02 22.14 0.0M
2022-11-28 22.21 22.32 22.10 22.15 0.0M
2022-11-25 22.00 22.24 22.00 22.21 0.0M
2022-11-23 22.24 22.32 22.00 22.10 0.0M
2022-11-22 22.26 22.34 22.02 22.18 0.0M
2022-11-21 22.23 22.41 22.15 22.27 0.0M
2022-11-18 22.47 22.56 22.08 22.23 0.0M
2022-11-17 22.50 22.61 22.33 22.47 0.0M
2022-11-16 22.60 22.68 22.47 22.62 0.0M
2022-11-15 22.26 22.73 22.26 22.69 0.0M
2022-11-14 22.38 22.47 21.79 22.15 0.0M
2022-11-11 21.92 22.53 21.92 22.38 0.0M
2022-11-10 21.50 22.05 21.50 22.05 0.0M
2022-11-09 21.32 21.32 20.99 21.17 0.0M
2022-11-08 20.78 21.32 20.77 21.31 0.0M
2022-11-07 21.02 21.02 20.56 20.72 0.0M
2022-11-04 20.70 20.84 20.45 20.75 0.1M
2022-11-03 20.19 20.65 19.94 20.65 0.1M
2022-11-02 20.33 20.56 20.02 20.35 0.0M
2022-11-01 20.82 21.07 20.34 20.40 0.0M
2022-10-31 20.88 20.99 20.42 20.67 0.0M
2022-10-28 20.97 21.10 20.70 20.90 0.0M
2022-10-27 20.95 21.15 20.89 20.95 0.0M
2022-10-26 20.99 21.36 20.82 21.00 0.0M
2022-10-25 20.76 21.06 20.76 20.99 0.0M
2022-10-24 20.69 20.81 20.60 20.68 0.0M
2022-10-21 20.80 20.95 20.33 20.60 0.0M
2022-10-20 21.00 21.00 20.57 20.78 0.0M
2022-10-19 21.02 21.33 21.00 21.06 0.0M
2022-10-18 21.27 21.42 21.13 21.17 0.0M
2022-10-17 21.61 21.62 21.10 21.20 0.0M
2022-10-14 21.42 21.60 21.07 21.27 0.0M
2022-10-13 21.40 21.82 21.03 21.34 0.0M
2022-10-12 21.82 21.94 21.44 21.63 0.0M
2022-10-11 22.25 22.25 21.78 21.95 0.0M
2022-10-10 22.55 22.55 22.04 22.24 0.0M
2022-10-07 22.89 23.01 22.35 22.56 0.0M
2022-10-06 23.15 23.36 23.01 23.06 0.0M
2022-10-05 23.17 23.35 23.00 23.15 0.0M
2022-10-04 23.30 23.57 23.11 23.36 0.0M
2022-10-03 23.26 23.28 23.00 23.26 0.0M
2022-09-30 22.63 23.06 22.47 22.94 0.1M
2022-09-29 22.70 22.72 22.30 22.72 0.0M
2022-09-28 22.44 22.79 22.37 22.79 0.0M
2022-09-27 22.57 22.74 22.44 22.74 0.0M
2022-09-26 22.47 22.68 22.40 22.49 0.0M
2022-09-23 22.69 22.70 22.44 22.51 0.0M
2022-09-22 22.88 22.88 22.64 22.71 0.0M
2022-09-21 23.00 23.12 22.87 22.92 0.0M
2022-09-20 22.99 23.03 22.84 22.99 0.0M
2022-09-19 23.12 23.12 22.92 23.05 0.0M
2022-09-16 22.97 23.12 22.88 23.04 0.0M
2022-09-15 23.15 23.40 23.05 23.05 0.0M
2022-09-14 23.16 23.34 23.16 23.28 0.0M
2022-09-13 23.09 23.27 23.04 23.24 0.0M
2022-09-12 23.32 23.53 23.30 23.35 0.0M
2022-09-09 23.15 23.36 23.12 23.21 0.0M
2022-09-08 23.21 23.28 23.00 23.05 0.0M
2022-09-07 23.01 23.24 23.01 23.12 0.0M
2022-09-06 23.34 23.34 23.00 23.00 0.0M
2022-09-02 23.33 23.48 23.17 23.33 0.0M
2022-09-01 23.14 23.28 23.02 23.22 0.0M
2022-08-31 23.81 23.81 23.23 23.32 0.1M
2022-08-30 24.04 24.04 23.70 23.70 0.0M
2022-08-29 24.17 24.17 23.82 24.10 0.0M
2022-08-26 24.50 24.58 24.27 24.27 0.0M
2022-08-25 24.15 24.45 24.15 24.38 0.0M
2022-08-24 24.14 24.32 23.82 24.07 0.0M
2022-08-23 24.11 24.48 23.63 23.99 0.1M
2022-08-22 24.54 24.62 24.22 24.22 0.0M
2022-08-19 24.69 24.90 24.38 24.62 0.0M
2022-08-18 24.91 25.25 24.69 24.76 0.0M
2022-08-17 25.25 25.25 24.84 24.84 0.0M
2022-08-16 25.39 25.40 25.15 25.30 0.0M
2022-08-15 25.49 25.64 25.31 25.32 0.0M
2022-08-12 25.60 25.60 25.27 25.41 0.0M
2022-08-11 25.52 25.65 25.41 25.46 0.0M
2022-08-10 25.63 25.93 25.31 25.40 0.0M
2022-08-09 26.00 26.00 25.49 25.50 0.0M
2022-08-08 25.95 26.10 25.77 26.01 0.0M
2022-08-05 26.02 26.06 25.67 25.97 0.0M
2022-08-04 26.19 26.29 25.94 26.29 0.0M
2022-08-03 25.97 26.19 25.73 26.19 0.0M
2022-08-02 25.35 26.09 25.31 26.09 0.0M
2022-08-01 25.14 25.49 25.14 25.41 0.0M
2022-07-29 24.90 25.57 24.85 25.30 0.0M
2022-07-28 24.84 25.00 24.80 24.85 0.0M
2022-07-27 24.90 24.90 24.62 24.83 0.0M
2022-07-26 25.03 25.03 24.80 24.82 0.0M
2022-07-25 25.15 25.15 25.02 25.05 0.0M
2022-07-22 24.73 25.16 24.73 25.15 0.0M
2022-07-21 24.37 24.73 24.29 24.73 0.0M
2022-07-20 24.14 24.39 24.07 24.37 0.0M
2022-07-19 23.90 24.20 23.88 24.03 0.0M
2022-07-18 23.89 24.22 23.86 23.88 0.0M
2022-07-15 23.95 24.12 23.79 23.84 0.0M
2022-07-14 23.82 23.99 23.65 23.95 0.0M
2022-07-13 23.81 23.97 23.77 23.82 0.0M
2022-07-12 24.07 24.19 23.93 23.95 0.0M
2022-07-11 24.07 24.30 23.94 24.02 0.0M
2022-07-08 23.93 24.28 23.86 24.28 0.0M
2022-07-07 24.01 24.25 23.91 23.97 0.0M
2022-07-06 23.97 24.26 23.88 24.00 0.0M
2022-07-05 23.96 24.29 23.84 23.96 0.0M
2022-07-01 23.96 24.13 23.78 23.96 0.0M
2022-06-30 23.80 24.32 23.72 23.84 0.0M
2022-06-29 24.25 24.28 23.77 23.88 0.0M
2022-06-28 23.90 24.43 23.75 24.20 0.0M
2022-06-27 24.48 24.48 24.10 24.27 0.0M
2022-06-24 24.60 24.60 24.26 24.26 0.0M
2022-06-23 24.25 24.50 24.04 24.35 0.0M
2022-06-22 23.76 24.17 23.71 24.16 0.0M
2022-06-21 23.48 24.16 23.48 23.89 0.0M
2022-06-17 23.33 23.58 23.26 23.48 0.0M
2022-06-16 23.37 23.69 23.11 23.37 0.0M
2022-06-15 23.37 23.95 23.35 23.49 0.0M
2022-06-14 23.54 23.87 23.23 23.29 0.0M
2022-06-13 24.23 24.37 23.32 23.49 0.0M
2022-06-10 25.00 25.00 24.52 24.57 0.0M
2022-06-09 25.33 25.43 25.00 25.15 0.0M
2022-06-08 25.36 25.55 25.20 25.33 0.0M
2022-06-07 25.22 25.58 25.22 25.58 0.0M
2022-06-06 25.40 25.54 25.08 25.37 0.0M
2022-06-03 25.30 25.36 25.02 25.33 0.0M
2022-06-02 25.14 25.53 25.10 25.39 0.0M
2022-06-01 25.37 25.37 25.03 25.24 0.0M
2022-05-31 25.36 25.38 25.01 25.25 0.0M
2022-05-27 24.78 25.42 24.78 25.42 0.0M
2022-05-26 24.87 25.28 24.75 24.77 0.0M
2022-05-25 24.71 24.92 24.71 24.92 0.0M
2022-05-24 24.78 24.78 24.55 24.67 0.0M
2022-05-23 24.58 24.79 24.47 24.77 0.1M
2022-05-20 24.46 24.63 23.88 24.63 0.0M
2022-05-19 24.03 24.46 23.49 24.42 0.0M
2022-05-18 23.67 24.34 23.09 24.10 0.1M
2022-05-17 23.82 24.00 23.62 23.62 0.0M
2022-05-16 23.42 23.78 23.41 23.78 0.0M
2022-05-13 23.59 23.61 23.29 23.51 0.0M
2022-05-12 23.40 23.64 23.27 23.39 0.0M
2022-05-11 23.21 23.53 23.17 23.40 0.0M
2022-05-10 23.17 23.45 23.04 23.40 0.0M
2022-05-09 22.95 23.11 22.82 23.03 0.0M
2022-05-06 23.23 23.32 22.83 23.09 0.0M
2022-05-05 23.66 23.66 23.24 23.25 0.0M
2022-05-04 23.64 24.00 23.55 23.74 0.0M
2022-05-03 23.95 23.95 23.54 23.58 0.0M
2022-05-02 24.18 24.52 23.60 23.80 0.0M
2022-04-29 24.56 24.66 23.95 24.39 0.0M
2022-04-28 24.21 24.68 24.06 24.67 0.0M
2022-04-27 24.42 24.47 23.95 24.21 0.0M
2022-04-26 24.45 24.48 24.27 24.36 0.0M
2022-04-25 24.25 24.47 24.25 24.45 0.0M
2022-04-22 24.56 24.61 24.06 24.21 0.0M
2022-04-21 24.75 24.83 24.28 24.45 0.0M
2022-04-20 24.55 24.73 24.44 24.73 0.0M
2022-04-19 24.52 24.57 24.24 24.47 0.0M
2022-04-18 24.48 24.67 24.41 24.52 0.0M
2022-04-14 24.51 24.69 24.34 24.48 0.0M
2022-04-13 24.69 24.73 24.48 24.55 0.0M
2022-04-12 24.70 24.88 24.47 24.55 0.0M
2022-04-11 24.69 24.81 24.61 24.61 0.0M
2022-04-08 24.77 24.97 24.72 24.72 0.0M
2022-04-07 24.78 24.96 24.78 24.87 0.0M
2022-04-06 24.65 24.89 24.63 24.81 0.1M
2022-04-05 24.96 24.96 24.80 24.83 0.1M
2022-04-04 25.04 25.11 24.93 24.96 0.0M
2022-04-01 25.03 25.09 24.90 24.99 0.0M
2022-03-31 25.15 25.21 24.96 24.98 0.1M
2022-03-30 25.08 25.18 25.03 25.08 0.1M
2022-03-29 24.93 25.15 24.93 25.08 0.2M
2022-03-28 24.80 24.92 24.75 24.83 0.0M
2022-03-25 25.31 25.31 24.94 25.06 0.0M
2022-03-24 25.33 25.37 25.18 25.30 0.0M
2022-03-23 25.28 25.33 25.22 25.22 0.0M
2022-03-22 25.23 25.29 25.15 25.21 0.0M
2022-03-21 25.41 25.49 25.13 25.19 0.0M
2022-03-18 25.24 25.48 25.24 25.42 0.0M
2022-03-17 25.15 25.41 25.03 25.21 0.0M
2022-03-16 25.08 25.31 25.05 25.06 0.0M
2022-03-15 24.98 25.06 24.95 25.00 0.0M
2022-03-14 25.41 25.58 24.87 24.87 0.0M
2022-03-11 25.53 25.88 25.34 25.48 0.0M
2022-03-10 25.39 25.80 25.29 25.59 0.0M
2022-03-09 25.73 25.85 25.51 25.59 0.0M
2022-03-08 25.48 25.74 25.48 25.58 0.0M
2022-03-07 25.83 25.88 25.51 25.69 0.0M
2022-03-04 25.95 26.12 25.64 25.87 0.0M
2022-03-03 26.32 26.32 25.99 26.07 0.0M
2022-03-02 26.29 26.29 26.06 26.21 0.0M
2022-03-01 26.35 26.56 26.14 26.20 0.0M
2022-02-28 26.22 26.43 26.04 26.43 0.0M
2022-02-25 26.12 26.26 25.94 26.13 0.0M
2022-02-24 25.98 26.21 25.62 26.08 0.0M
2022-02-23 26.08 26.38 25.90 26.18 0.0M
2022-02-22 26.08 26.32 25.88 26.04 0.0M
2022-02-18 26.33 26.44 26.13 26.24 0.0M
2022-02-17 26.17 26.62 26.17 26.34 0.0M
2022-02-16 25.97 26.43 25.94 26.30 0.0M
2022-02-15 25.71 26.23 25.67 26.13 0.0M
2022-02-14 25.72 25.72 25.45 25.68 0.0M
2022-02-11 25.79 25.86 25.53 25.74 0.0M
2022-02-10 25.72 25.87 25.56 25.76 0.0M
2022-02-09 26.05 26.10 25.85 25.96 0.0M
2022-02-08 26.20 26.25 25.90 26.05 0.0M
2022-02-07 26.24 26.35 26.20 26.23 0.0M
2022-02-04 26.28 26.56 26.20 26.26 0.0M
2022-02-03 26.40 26.52 26.16 26.49 0.0M
2022-02-02 26.72 26.75 26.54 26.62 0.0M
2022-02-01 26.52 26.73 26.48 26.73 0.0M
2022-01-31 26.35 26.67 26.18 26.60 0.0M
2022-01-28 26.09 26.40 25.71 26.31 0.0M
2022-01-27 26.31 26.31 25.95 26.02 0.0M
2022-01-26 26.47 26.59 26.13 26.24 0.0M
2022-01-25 26.37 26.54 26.33 26.46 0.0M
2022-01-24 26.58 26.63 26.25 26.63 0.0M
2022-01-21 26.59 26.66 26.49 26.61 0.0M
2022-01-20 26.54 26.74 26.51 26.55 0.0M
2022-01-19 26.53 26.61 26.48 26.55 0.0M
2022-01-18 26.58 26.75 26.42 26.52 0.0M
2022-01-14 26.74 26.80 26.62 26.74 0.0M
2022-01-13 26.75 26.87 26.63 26.81 0.0M
2022-01-12 26.75 26.82 26.62 26.76 0.0M
2022-01-11 26.60 26.82 26.60 26.75 0.0M
2022-01-10 26.45 26.61 26.42 26.60 0.0M
2022-01-07 26.63 26.79 26.52 26.60 0.0M
2022-01-06 26.59 26.80 26.31 26.74 0.0M
2022-01-05 26.70 26.76 26.21 26.43 0.0M
2022-01-04 26.90 26.90 26.60 26.70 0.0M
2022-01-03 26.99 26.99 26.80 26.88 0.0M