Mercedes Benz Group

MBGn
🏛️ 영국 →
52.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 61.80 61.89 61.40 61.44 0.0M
2022-12-29 61.10 62.21 60.88 62.15 0.2M
2022-12-28 62.06 62.06 61.08 61.18 0.2M
2022-12-23 60.94 61.50 60.83 61.33 0.1M
2022-12-22 62.89 62.98 60.75 60.84 0.8M
2022-12-21 62.22 62.82 61.79 62.53 0.5M
2022-12-20 62.13 62.28 61.52 62.03 5.2M
2022-12-19 62.09 63.04 62.04 62.68 4.3M
2022-12-16 62.22 76.95 61.62 61.78 2.7M
2022-12-15 64.17 64.80 62.06 62.13 2.7M
2022-12-14 64.24 64.81 64.07 64.56 1.6M
2022-12-13 64.19 65.64 63.83 64.68 2.0M
2022-12-12 64.53 64.79 64.01 64.13 1.4M
2022-12-09 63.51 64.97 63.18 64.79 1.2M
2022-12-08 63.13 63.66 62.59 63.00 0.5M
2022-12-07 63.56 64.28 63.13 63.31 0.5M
2022-12-06 64.51 64.90 63.59 64.02 0.7M
2022-12-05 64.45 64.60 63.54 64.44 1.6M
2022-12-02 63.50 64.61 63.43 64.23 0.9M
2022-12-01 65.17 65.33 63.31 64.11 0.8M
2022-11-30 62.77 64.69 62.77 64.44 1.2M
2022-11-29 61.83 62.62 61.51 62.29 1.7M
2022-11-28 61.66 62.37 61.27 61.52 1.1M
2022-11-25 62.67 62.67 61.95 62.26 0.3M
2022-11-24 62.20 62.64 62.05 62.55 0.3M
2022-11-23 62.35 62.36 61.17 61.98 0.9M
2022-11-22 61.79 62.67 61.74 62.26 0.6M
2022-11-21 61.61 62.40 61.61 62.03 0.2M
2022-11-18 60.84 62.42 60.22 61.94 0.6M
2022-11-17 61.80 61.89 59.45 60.15 2.5M
2022-11-16 64.75 64.78 60.53 61.37 1.9M
2022-11-15 65.47 65.56 64.36 65.06 0.9M
2022-11-14 65.50 65.78 64.47 64.97 1.4M
2022-11-11 63.82 65.21 63.80 65.05 1.1M
2022-11-10 59.86 63.40 59.86 63.26 0.9M
2022-11-09 60.53 60.66 54.94 60.17 0.7M
2022-11-08 59.95 60.77 59.73 60.49 2.2M
2022-11-07 59.20 60.82 59.15 59.91 1.8M
2022-11-04 57.43 59.70 57.26 59.31 1.3M
2022-11-03 57.67 57.67 56.50 57.31 0.9M
2022-11-02 59.52 59.57 58.06 58.25 0.5M
2022-11-01 58.93 59.76 58.65 58.95 0.4M
2022-10-31 58.82 58.82 57.98 58.56 0.2M
2022-10-28 57.63 58.48 56.79 58.33 0.5M
2022-10-27 58.58 59.36 57.81 58.74 0.7M
2022-10-26 58.61 58.80 57.18 58.63 0.8M
2022-10-25 59.17 59.25 57.20 58.35 0.9M
2022-10-24 57.64 58.52 56.94 58.15 1.1M
2022-10-21 56.30 57.51 56.08 57.08 0.7M
2022-10-20 57.03 57.95 56.39 57.16 0.4M
2022-10-19 57.50 58.17 57.06 57.59 0.5M
2022-10-18 56.42 57.98 55.25 57.16 1.0M
2022-10-17 54.11 55.54 53.90 55.40 0.5M
2022-10-14 54.44 54.79 53.29 53.91 0.7M
2022-10-13 52.56 54.05 51.86 53.75 0.9M
2022-10-12 52.65 52.90 51.79 52.76 0.7M
2022-10-11 51.86 52.83 50.67 52.62 1.1M
2022-10-10 51.77 53.41 51.75 52.34 0.5M
2022-10-07 53.21 53.68 52.39 52.71 1.2M
2022-10-06 53.87 54.36 53.15 53.70 4.9M
2022-10-05 54.50 54.63 52.32 52.93 1.7M
2022-10-04 54.13 55.16 53.44 55.04 0.9M
2022-10-03 52.17 53.27 51.12 53.16 0.7M
2022-09-30 52.72 53.38 51.05 52.58 1.1M
2022-09-29 54.53 54.69 51.77 52.57 1.7M
2022-09-28 53.57 54.74 53.25 54.50 1.8M
2022-09-27 56.02 56.50 54.45 54.60 1.0M
2022-09-26 53.10 55.71 53.10 54.90 0.7M
2022-09-23 55.91 55.91 53.64 53.79 0.5M
2022-09-22 56.09 57.33 55.94 56.25 0.4M
2022-09-21 56.16 57.56 55.91 57.22 0.2M
2022-09-20 57.93 58.80 56.82 56.82 3.6M
2022-09-16 56.92 57.27 55.64 57.06 0.6M
2022-09-15 57.98 58.25 57.03 57.67 0.8M
2022-09-14 57.90 58.88 57.00 57.78 0.6M
2022-09-13 59.47 59.98 58.11 58.32 0.7M
2022-09-12 56.98 59.20 56.89 59.16 1.2M
2022-09-09 55.25 56.94 55.21 56.21 0.8M
2022-09-08 56.11 56.39 54.08 54.94 1.4M
2022-09-07 54.59 56.30 54.51 56.14 0.6M
2022-09-06 53.68 55.33 53.61 55.31 15.0M
2022-09-05 55.40 56.96 53.26 53.67 1.4M
2022-09-02 55.90 57.57 55.51 57.46 1.0M
2022-09-01 55.72 55.76 54.80 55.24 0.5M
2022-08-31 57.41 58.00 56.29 56.34 1.3M
2022-08-30 56.29 57.83 55.85 56.73 1.6M
2022-08-26 56.41 56.98 54.67 54.99 0.8M
2022-08-25 56.31 56.78 55.55 55.94 0.7M
2022-08-24 56.18 56.76 55.57 55.92 0.9M
2022-08-23 55.67 57.03 55.50 56.73 0.8M
2022-08-22 57.84 57.88 55.33 56.04 0.7M
2022-08-19 59.90 60.07 58.00 58.14 0.3M
2022-08-18 60.27 60.90 60.00 60.36 1.7M
2022-08-17 61.41 61.67 60.14 60.38 0.4M
2022-08-16 60.60 61.40 60.60 61.20 9.5M
2022-08-15 61.05 61.05 60.01 60.34 0.4M
2022-08-12 60.88 61.46 60.59 60.92 0.2M
2022-08-11 60.88 61.12 60.08 60.66 1.4M
2022-08-10 59.50 60.80 59.26 60.65 0.3M
2022-08-09 60.50 60.86 59.63 59.81 0.5M
2022-08-08 59.53 60.59 59.51 60.36 0.4M
2022-08-05 59.09 59.71 58.74 58.83 0.5M
2022-08-04 58.90 61.01 58.90 59.15 2.3M
2022-08-03 57.17 58.79 56.40 58.72 1.8M
2022-08-02 57.21 57.94 56.55 57.77 2.5M
2022-08-01 57.39 58.34 57.20 57.41 0.6M
2022-07-29 57.34 57.65 56.65 57.05 0.4M
2022-07-28 57.08 57.63 55.51 56.95 1.1M
2022-07-27 56.72 56.72 54.91 55.99 1.3M
2022-07-26 55.19 55.19 54.05 54.70 1.2M
2022-07-25 54.68 56.09 54.41 55.34 0.2M
2022-07-22 54.95 55.55 54.76 54.97 0.8M
2022-07-21 55.66 55.95 54.24 55.03 0.5M
2022-07-20 56.18 56.78 54.46 55.74 1.3M
2022-07-19 53.63 56.67 53.38 56.37 0.8M
2022-07-18 53.36 54.26 52.57 53.89 0.5M
2022-07-15 50.89 53.04 50.43 52.99 1.0M
2022-07-14 51.62 52.18 50.22 50.67 0.5M
2022-07-13 53.25 53.44 51.02 51.58 0.9M
2022-07-12 52.95 54.12 52.24 54.03 0.7M
2022-07-11 53.71 55.19 53.59 53.78 0.3M
2022-07-08 53.77 55.77 53.05 55.53 1.0M
2022-07-07 51.50 54.19 51.14 53.65 3.9M
2022-07-06 51.28 52.00 50.63 50.73 1.1M
2022-07-05 54.01 54.67 50.97 50.99 0.6M
2022-07-04 55.53 55.53 53.10 53.80 0.4M
2022-07-01 54.89 55.62 54.42 54.84 1.4M
2022-06-30 56.21 56.48 54.44 55.41 0.9M
2022-06-29 57.93 58.35 57.24 57.34 0.4M
2022-06-28 59.90 60.23 58.86 58.99 0.4M
2022-06-27 58.99 60.41 58.39 59.07 0.5M
2022-06-24 58.95 58.95 56.93 58.48 1.0M
2022-06-23 62.03 62.43 58.65 58.73 1.9M
2022-06-22 63.21 63.27 61.77 62.40 4.3M
2022-06-21 63.14 64.67 63.12 64.17 0.5M
2022-06-20 62.00 63.05 61.57 62.89 0.4M
2022-06-17 61.99 62.43 61.08 61.66 1.8M
2022-06-16 63.36 63.49 61.33 61.59 1.1M
2022-06-15 63.03 63.84 62.58 63.56 2.1M
2022-06-14 62.45 62.89 61.40 62.34 3.2M
2022-06-13 63.49 63.97 61.69 62.13 1.0M
2022-06-10 66.28 66.50 64.77 64.98 1.6M
2022-06-09 67.66 68.15 66.82 67.07 1.6M
2022-06-08 68.01 68.20 67.13 67.78 1.1M
2022-06-07 67.65 68.18 67.20 67.77 1.8M
2022-06-06 67.75 68.33 67.34 68.16 0.5M
2022-06-01 67.05 67.96 66.97 67.17 0.6M
2022-05-31 66.09 67.42 65.64 66.14 1.0M
2022-05-30 66.32 66.76 65.70 66.33 10.3M
2022-05-27 65.55 65.88 64.82 65.62 0.3M
2022-05-26 64.25 65.54 64.18 65.42 0.8M
2022-05-25 64.32 64.51 63.32 64.28 0.5M
2022-05-24 64.02 65.08 63.75 63.94 0.7M
2022-05-23 64.64 64.64 63.15 64.48 0.4M
2022-05-20 63.55 65.29 63.15 63.25 1.1M
2022-05-19 63.77 64.03 62.02 63.14 1.8M
2022-05-18 65.18 65.84 64.73 64.89 1.7M
2022-05-17 64.04 65.13 63.98 64.74 0.4M
2022-05-16 64.01 64.57 63.04 63.38 1.0M
2022-05-13 63.68 64.50 62.96 64.20 1.5M
2022-05-12 63.00 63.82 62.09 63.60 1.6M
2022-05-11 62.26 63.95 62.07 63.60 1.3M
2022-05-10 61.37 62.32 61.07 61.28 1.1M
2022-05-09 61.84 62.58 60.61 60.88 1.7M
2022-05-06 60.66 62.44 60.34 62.35 0.6M
2022-05-05 63.40 63.80 60.74 60.91 1.4M
2022-05-04 62.96 63.25 62.30 62.59 19.4M
2022-05-03 62.44 62.86 61.60 62.73 0.7M
2022-04-29 66.99 67.49 66.45 67.16 5.1M
2022-04-28 64.98 66.85 64.91 66.48 2.8M
2022-04-27 63.79 65.43 62.60 63.61 1.0M
2022-04-26 64.92 65.11 62.90 63.16 1.8M
2022-04-25 63.72 64.37 62.97 63.78 4.7M
2022-04-22 65.21 65.80 64.85 65.06 0.6M
2022-04-21 65.57 66.61 65.17 66.28 4.6M
2022-04-20 64.90 66.20 64.89 65.35 1.0M
2022-04-19 63.40 64.62 63.05 64.39 2.2M
2022-04-14 63.23 63.92 62.83 63.20 0.5M
2022-04-13 62.31 63.33 62.10 62.75 1.1M
2022-04-12 61.51 63.30 60.87 62.66 6.0M
2022-04-11 62.59 62.69 61.56 62.19 0.7M
2022-04-08 63.48 64.10 62.68 63.30 1.4M
2022-04-07 62.43 63.05 62.08 62.19 1.3M
2022-04-06 62.73 62.93 60.63 62.52 1.1M
2022-04-05 64.50 64.81 62.65 63.07 0.6M
2022-04-04 63.99 64.53 62.87 64.27 0.5M
2022-04-01 64.10 64.74 63.35 63.52 0.8M
2022-03-31 65.66 65.79 63.43 63.52 0.8M
2022-03-30 66.50 66.53 64.95 65.17 1.4M
2022-03-29 65.11 68.16 64.68 66.83 1.0M
2022-03-28 63.44 65.21 63.41 64.17 0.3M
2022-03-25 63.31 64.08 62.51 63.38 0.3M
2022-03-24 63.39 64.32 62.50 63.23 0.7M
2022-03-23 64.80 64.80 62.80 63.26 0.6M
2022-03-22 63.72 64.91 63.11 63.90 0.4M
2022-03-21 63.40 63.91 62.62 63.62 0.6M
2022-03-18 64.50 64.85 62.24 62.33 1.4M
2022-03-17 65.60 65.87 63.51 64.05 4.4M
2022-03-16 64.32 65.95 63.32 65.34 2.6M
2022-03-15 60.34 62.84 59.27 62.34 0.8M
2022-03-14 60.16 61.43 59.68 60.71 0.7M
2022-03-11 59.39 61.38 58.10 58.51 2.1M
2022-03-10 61.49 61.49 57.37 58.85 0.8M
2022-03-09 59.14 61.12 58.22 60.52 0.6M
2022-03-08 56.52 58.52 56.52 57.23 0.5M
2022-03-07 55.25 59.33 54.71 57.54 1.3M
2022-03-04 59.00 60.52 56.84 58.42 1.8M
2022-03-03 64.09 66.55 60.02 60.23 1.0M
2022-03-02 66.79 66.79 63.06 64.31 0.8M
2022-03-01 69.51 70.46 66.37 66.56 1.0M
2022-02-28 69.95 70.56 68.22 70.56 0.6M
2022-02-25 70.47 72.09 68.40 71.77 0.7M
2022-02-24 69.00 71.30 67.95 68.94 0.7M
2022-02-23 74.03 75.33 72.96 73.42 0.7M
2022-02-22 71.50 74.15 71.50 73.16 0.7M
2022-02-21 76.61 77.00 73.82 74.25 0.5M
2022-02-18 76.25 77.58 75.26 75.61 0.7M
2022-02-17 76.64 77.90 75.54 75.90 1.1M
2022-02-16 75.45 77.42 75.30 76.06 1.3M
2022-02-15 74.13 75.43 73.33 75.33 0.6M
2022-02-14 71.93 74.93 71.93 74.31 0.6M
2022-02-11 69.01 75.37 68.81 74.28 1.0M
2022-02-10 70.56 70.67 69.23 70.19 0.3M
2022-02-09 68.38 70.95 68.30 70.72 1.2M
2022-02-08 67.40 68.92 66.86 67.47 0.3M
2022-02-07 68.33 68.62 67.61 67.90 0.2M
2022-02-04 70.37 70.37 67.29 67.79 0.6M
2022-02-03 69.17 70.46 69.17 69.74 0.6M
2022-02-02 70.57 70.57 69.24 69.54 0.6M
2022-02-01 70.11 70.84 69.73 69.92 0.6M
2022-01-31 70.63 70.80 69.24 69.62 0.3M
2022-01-28 70.77 70.80 68.52 70.00 0.7M
2022-01-27 69.85 71.76 69.29 70.45 0.6M
2022-01-26 69.47 71.06 68.00 70.30 0.3M
2022-01-25 69.34 69.75 68.03 68.84 0.8M
2022-01-24 71.44 72.57 67.90 68.37 0.6M
2022-01-21 72.03 72.03 71.00 71.53 0.5M
2022-01-20 74.11 74.50 72.16 72.94 0.5M
2022-01-19 74.09 75.43 39.95 74.25 0.4M
2022-01-18 73.96 75.18 72.83 74.89 0.7M
2022-01-17 75.12 75.31 73.49 73.86 0.4M
2022-01-14 74.79 75.65 74.50 74.97 0.8M
2022-01-13 73.23 75.58 73.21 75.25 0.8M
2022-01-12 73.37 74.01 72.44 73.39 0.5M
2022-01-11 73.58 73.58 71.90 72.35 0.7M
2022-01-10 74.37 74.37 72.80 73.52 0.9M
2022-01-07 75.21 75.63 73.40 73.50 0.3M
2022-01-06 74.00 76.43 73.59 75.15 0.8M
2022-01-05 72.53 75.05 72.53 74.89 1.2M
2022-01-04 69.52 72.63 69.48 71.73 0.9M