Mitsubishi Heavy Industries

7011
🏛️ 미국 →
26.09
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
2025-09-30 25.85 26.09 25.84 26.09 0.1M
2025-09-29 25.80 26.60 25.80 26.50 0.0M
2025-09-26 25.45 25.96 25.40 25.78 0.0M
2025-09-25 25.42 25.45 25.42 25.45 0.0M
2025-09-24 25.25 26.25 25.25 25.75 0.0M
2025-09-23 25.00 25.19 24.97 25.19 0.0M
2025-09-22 24.90 25.15 24.75 25.11 0.1M
2025-09-19 25.25 25.25 24.63 24.86 0.0M
2025-09-18 25.70 25.70 25.30 25.30 0.0M
2025-09-17 23.95 25.38 23.95 25.09 0.0M
2025-09-16 26.00 26.00 26.00 26.00 0.0M
2025-09-15 25.25 26.07 25.25 26.00 0.1M
2025-09-12 25.30 25.85 25.30 25.85 0.0M
2025-09-11 25.15 27.15 25.13 25.13 0.0M
2025-09-10 25.45 26.00 25.45 25.90 0.0M
2025-09-09 25.50 25.99 24.88 25.23 0.0M
2025-09-08 25.35 26.00 25.23 25.31 0.0M
2025-09-05 24.00 25.25 24.00 24.55 0.1M
2025-09-04 24.20 24.49 23.93 23.93 0.1M
2025-09-03 24.08 24.56 23.80 23.87 0.1M
2025-09-02 25.10 26.27 24.75 25.50 0.0M
2025-08-29 25.57 26.00 25.06 25.69 0.0M
2025-08-28 25.70 26.04 25.70 26.04 0.0M
2025-08-27 26.00 26.00 25.40 25.63 0.0M
2025-08-26 25.00 26.99 25.00 25.57 0.0M
2025-08-25 26.37 26.49 25.70 25.70 0.1M
2025-08-22 25.14 25.98 25.14 25.75 0.0M
2025-08-21 25.80 25.80 25.55 25.55 0.0M
2025-08-20 26.99 26.99 25.87 25.95 0.1M
2025-08-19 26.60 27.50 26.42 26.90 0.0M
2025-08-18 27.50 27.50 26.57 26.85 0.0M
2025-08-15 26.90 28.00 26.64 26.72 0.0M
2025-08-14 27.50 27.50 26.50 26.90 0.0M
2025-08-13 27.33 27.99 26.75 27.50 0.0M
2025-08-12 27.80 27.80 26.78 27.28 0.0M
2025-08-11 26.50 27.00 26.40 27.00 0.2M
2025-08-08 26.00 26.42 26.00 26.40 0.0M
2025-08-07 26.90 26.90 26.00 26.64 0.0M
2025-08-06 26.65 26.84 26.58 26.84 0.0M
2025-08-05 25.00 26.02 25.00 25.48 0.1M
2025-08-04 24.50 24.80 23.78 24.52 0.0M
2025-08-01 24.00 24.25 23.00 23.93 0.0M
2025-07-31 24.89 24.89 24.08 24.34 0.0M
2025-07-30 24.00 24.90 24.00 24.90 0.0M
2025-07-29 23.95 23.95 23.00 23.47 0.0M
2025-07-28 24.60 24.60 23.88 23.88 0.1M
2025-07-25 24.23 25.00 24.05 24.60 0.2M
2025-07-24 24.49 24.49 24.39 24.39 0.0M
2025-07-23 23.43 24.00 23.00 23.87 0.1M
2025-07-22 24.85 24.85 23.00 23.25 0.2M
2025-07-21 22.00 22.00 21.77 21.90 0.0M
2025-07-18 21.50 22.09 21.50 21.99 0.1M
2025-07-17 21.74 22.75 21.05 21.94 0.0M
2025-07-16 22.10 22.10 21.60 21.94 0.0M
2025-07-15 22.45 22.45 22.00 22.18 0.1M
2025-07-14 21.93 23.08 21.93 22.45 0.0M
2025-07-11 22.38 22.38 21.36 21.85 0.0M
2025-07-10 20.75 22.89 20.75 22.50 0.1M
2025-07-09 23.25 23.25 22.43 22.64 0.1M
2025-07-08 23.53 24.00 23.50 23.55 0.1M
2025-07-07 24.95 24.95 23.00 23.53 0.0M
2025-07-03 24.38 25.40 24.38 24.93 0.0M
2025-07-02 24.55 25.90 23.70 24.70 0.1M
2025-07-01 26.65 26.65 25.23 25.23 0.5M
2025-06-30 26.00 26.65 25.00 25.90 0.1M
2025-06-27 25.00 25.71 25.00 25.47 0.0M
2025-06-26 23.50 24.61 23.50 24.61 0.0M
2025-06-25 23.61 23.95 23.57 23.71 0.1M
2025-06-24 24.00 24.00 23.50 23.50 0.0M
2025-06-23 24.28 24.75 23.21 23.84 0.0M
2025-06-20 23.10 23.65 23.10 23.40 0.0M
2025-06-18 24.29 24.90 23.70 24.30 0.0M
2025-06-17 25.02 25.75 24.29 24.65 0.0M
2025-06-16 24.81 25.31 24.80 24.80 0.1M
2025-06-13 24.66 24.90 24.39 24.71 0.0M
2025-06-12 23.00 24.00 23.00 23.91 0.0M
2025-06-11 22.88 23.20 22.25 22.67 0.1M
2025-06-10 25.10 25.10 23.38 23.50 0.0M
2025-06-09 24.50 24.50 23.50 23.86 0.1M
2025-06-06 24.23 24.39 24.23 24.36 0.1M
2025-06-05 23.68 23.70 23.66 23.70 0.1M
2025-06-04 24.00 24.50 23.74 24.00 0.4M
2025-06-03 24.50 24.50 23.33 23.64 0.2M
2025-06-02 23.10 24.00 23.10 23.80 0.2M
2025-05-30 22.80 24.80 22.80 23.05 0.0M
2025-05-29 22.70 22.70 21.98 22.60 0.1M
2025-05-28 23.62 23.62 22.64 22.70 0.4M
2025-05-27 22.22 24.00 22.22 23.50 0.0M
2025-05-23 21.25 22.44 21.25 22.33 0.0M
2025-05-22 21.00 21.25 21.00 21.24 0.0M
2025-05-21 20.50 22.12 20.50 20.71 0.1M
2025-05-20 20.49 20.49 20.25 20.29 0.0M
2025-05-19 19.75 20.16 19.67 20.11 0.1M
2025-05-16 19.08 19.95 19.05 19.48 0.2M
2025-05-15 19.22 19.22 19.22 19.22 0.0M
2025-05-14 19.20 19.20 18.01 18.31 0.1M
2025-05-13 17.15 19.10 17.15 18.45 0.0M
2025-05-12 19.33 19.40 18.95 19.03 0.0M
2025-05-09 19.00 20.00 18.60 20.00 0.1M
2025-05-08 20.00 20.25 19.73 19.85 0.0M
2025-05-07 19.88 20.00 19.50 19.50 0.0M
2025-05-06 19.80 19.80 19.43 19.62 0.1M
2025-05-05 19.62 19.99 19.62 19.80 0.0M
2025-05-02 18.00 20.10 18.00 19.54 0.1M
2025-05-01 19.66 19.76 19.55 19.76 0.1M
2025-04-30 19.95 19.95 19.00 19.65 0.1M
2025-04-29 20.00 20.24 19.84 19.95 0.0M
2025-04-28 19.50 20.04 19.18 19.69 0.3M
2025-04-25 18.05 19.37 18.05 19.22 0.0M
2025-04-24 19.30 19.33 18.82 19.33 0.1M
2025-04-23 18.39 19.30 18.39 18.80 0.2M
2025-04-22 19.05 19.05 18.20 18.25 0.1M
2025-04-21 18.85 18.85 17.09 18.75 0.0M
2025-04-17 19.70 19.70 17.79 18.74 0.0M
2025-04-16 18.55 18.55 17.96 17.96 0.2M
2025-04-15 17.50 19.15 17.50 18.75 0.2M
2025-04-14 18.00 18.00 17.50 17.50 0.0M
2025-04-11 16.75 17.35 16.75 17.30 0.0M
2025-04-10 17.00 17.00 16.05 16.44 0.1M
2025-04-09 15.10 17.51 15.10 15.67 0.0M
2025-04-08 15.50 16.86 15.25 15.61 0.0M
2025-04-07 13.36 15.80 13.36 14.83 0.1M
2025-04-04 15.00 16.50 15.00 15.13 0.1M
2025-04-03 16.10 17.00 16.10 16.50 0.0M
2025-04-02 16.50 17.50 16.50 17.35 0.0M
2025-04-01 17.03 17.03 16.55 16.90 0.0M
2025-03-31 16.97 17.04 16.73 17.04 0.3M
2025-03-28 17.50 18.46 17.15 17.21 0.0M
2025-03-27 17.75 18.40 17.69 17.69 0.0M
2025-03-26 18.63 18.63 17.74 17.90 0.1M
2025-03-25 19.60 19.60 18.35 18.57 0.2M
2025-03-24 19.19 19.20 18.40 18.93 0.0M
2025-03-21 19.98 19.98 19.18 19.57 1.4M
2025-03-20 19.27 20.34 19.26 19.47 1.4M
2025-03-19 19.35 19.85 19.35 19.55 0.3M
2025-03-18 19.99 19.99 18.75 19.30 0.3M
2025-03-17 18.95 20.00 18.50 19.70 0.0M
2025-03-14 17.24 17.52 17.00 17.45 0.0M
2025-03-13 15.91 17.60 15.91 16.85 0.0M
2025-03-12 16.20 17.55 15.91 15.91 0.0M
2025-03-11 15.66 16.20 15.47 15.47 0.0M
2025-03-10 16.95 16.95 15.52 15.66 0.0M
2025-03-07 16.85 17.02 15.85 17.00 0.0M
2025-03-06 16.25 17.00 16.25 16.76 0.0M
2025-03-05 15.46 15.75 15.41 15.46 0.0M
2025-03-04 14.75 15.40 14.75 15.40 0.0M
2025-03-03 14.21 14.33 13.92 14.00 0.0M
2025-02-28 12.20 13.95 12.20 13.35 0.0M
2025-02-27 12.80 14.28 12.80 13.90 0.0M
2025-02-26 13.80 13.80 13.65 13.75 0.0M
2025-02-25 14.05 14.50 13.47 13.76 0.0M
2025-02-24 13.75 14.14 13.75 14.14 0.0M
2025-02-21 13.90 13.90 13.60 13.75 0.0M
2025-02-20 14.00 14.74 14.00 14.05 0.0M
2025-02-19 14.38 14.38 14.14 14.14 0.0M
2025-02-18 14.45 14.75 14.26 14.75 0.0M
2025-02-14 14.00 14.00 13.65 13.83 0.0M
2025-02-13 14.13 14.16 13.56 14.16 0.0M
2025-02-11 14.25 14.25 14.13 14.13 0.0M
2025-02-10 14.65 14.75 14.24 14.24 0.0M
2025-02-07 14.27 14.27 14.27 14.27 0.0M
2025-02-06 14.40 14.80 14.40 14.80 0.0M
2025-02-04 14.50 14.50 14.33 14.50 0.0M
2025-02-03 14.00 14.98 14.00 14.98 0.0M
2025-01-31 14.85 14.85 14.48 14.49 0.0M
2025-01-30 14.98 14.98 13.55 14.50 0.0M
2025-01-29 14.38 15.00 14.00 15.00 0.0M
2025-01-28 13.95 14.50 13.61 13.75 0.0M
2025-01-27 15.31 15.35 13.99 15.06 0.0M
2025-01-24 14.45 15.24 14.40 15.19 0.0M
2025-01-23 14.00 14.45 13.79 14.45 0.0M
2025-01-22 13.47 13.82 13.30 13.53 0.0M
2025-01-21 13.00 13.32 13.00 13.25 0.0M
2025-01-17 13.68 13.78 13.34 13.44 0.0M
2025-01-16 12.75 13.63 12.75 13.50 0.0M
2025-01-15 13.50 13.55 13.25 13.25 0.0M
2025-01-14 13.53 14.20 13.35 13.76 0.0M
2025-01-13 14.57 14.57 13.50 13.80 0.0M
2025-01-10 14.00 14.00 13.59 13.59 0.0M
2025-01-08 14.15 14.15 13.58 14.13 0.0M
2025-01-07 14.30 14.53 14.14 14.15 0.0M
2025-01-06 14.25 14.82 14.05 14.27 0.0M
2025-01-03 13.87 14.09 13.83 14.09 0.0M
2025-01-02 14.26 14.26 13.70 13.70 0.0M