Mitsubishi Corp.

8058
🏛️ 독일 →
20.31
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.25 9.30 9.19 9.19 0.0M
2021-12-29 9.53 9.64 9.28 9.28 0.0M
2021-12-28 9.37 9.51 9.29 9.51 0.0M
2021-12-27 9.43 9.50 9.42 9.50 0.0M
2021-12-23 9.52 9.59 9.34 9.34 0.0M
2021-12-22 9.19 9.42 9.19 9.42 0.0M
2021-12-21 9.30 9.31 9.17 9.30 0.0M
2021-12-20 9.22 9.23 9.11 9.11 0.0M
2021-12-17 9.58 9.58 9.54 9.54 0.0M
2021-12-16 9.50 9.63 9.35 9.63 0.0M
2021-12-15 9.48 9.48 9.22 9.46 0.0M
2021-12-14 9.14 9.32 9.14 9.32 0.0M
2021-12-13 9.34 9.40 9.22 9.30 0.0M
2021-12-10 9.31 9.31 9.11 9.11 0.0M
2021-12-09 9.11 9.39 9.11 9.39 0.0M
2021-12-07 9.48 9.50 9.28 9.50 0.0M
2021-12-06 9.28 9.28 9.28 9.28 0.0M
2021-12-03 8.99 9.06 8.99 9.06 0.0M
2021-12-02 8.82 9.10 8.82 9.10 0.0M
2021-12-01 9.00 9.14 8.81 9.05 0.0M
2021-11-30 8.73 8.73 8.73 8.73 0.0M
2021-11-29 8.87 9.00 8.67 9.00 0.0M
2021-11-26 8.97 9.14 8.91 8.91 0.0M
2021-11-25 9.33 9.33 9.11 9.11 0.0M
2021-11-24 8.99 9.01 8.99 9.01 0.0M
2021-11-23 9.23 9.23 9.23 9.23 0.0M
2021-11-19 8.91 8.91 8.89 8.91 0.0M
2021-11-18 8.82 9.02 8.82 9.02 0.0M
2021-11-17 9.00 9.00 9.00 9.00 0.0M
2021-11-16 8.83 8.93 8.60 8.92 0.0M
2021-11-15 8.88 9.07 8.74 8.75 0.0M
2021-11-12 8.94 8.98 8.75 8.98 0.0M
2021-11-11 8.80 8.80 8.60 8.61 0.0M
2021-11-10 8.60 8.66 8.60 8.64 0.0M
2021-11-09 8.72 8.84 8.63 8.84 0.0M
2021-11-08 8.78 8.93 8.77 8.93 0.0M
2021-11-05 9.07 9.07 9.07 9.07 0.0M
2021-11-04 9.13 9.13 9.13 9.13 0.0M
2021-11-03 9.51 9.51 9.07 9.07 0.0M
2021-11-02 9.18 9.57 9.18 9.36 0.0M
2021-11-01 9.13 9.35 9.12 9.12 0.0M
2021-10-29 9.20 9.20 9.00 9.00 0.0M
2021-10-28 8.91 8.93 8.91 8.93 0.0M
2021-10-27 9.04 9.04 9.04 9.04 0.0M
2021-10-26 9.27 9.27 9.27 9.27 0.0M
2021-10-25 9.11 9.11 8.91 8.91 0.0M
2021-10-22 9.04 9.04 8.83 8.83 0.0M
2021-10-21 9.08 9.08 8.87 8.89 0.0M
2021-10-20 8.95 9.23 8.95 9.23 0.0M
2021-10-19 9.33 9.42 9.18 9.41 0.0M
2021-10-18 9.34 9.52 9.34 9.52 0.0M
2021-10-15 9.38 9.38 9.19 9.38 0.0M
2021-10-14 9.11 9.33 9.11 9.18 0.0M
2021-10-13 9.29 9.29 9.27 9.27 0.0M
2021-10-12 9.36 9.38 9.28 9.38 0.0M
2021-10-11 9.13 9.27 9.13 9.16 0.0M
2021-10-08 9.02 9.10 8.99 8.99 0.0M
2021-10-07 9.12 9.12 8.92 9.10 0.0M
2021-10-06 9.29 9.29 9.08 9.13 0.0M
2021-10-05 8.97 8.97 8.88 8.88 0.0M
2021-10-04 8.99 8.99 8.71 8.71 0.0M
2021-10-01 9.02 9.09 9.02 9.09 0.0M
2021-09-30 8.99 9.11 8.99 9.11 0.0M
2021-09-29 8.90 9.20 8.90 9.20 0.0M
2021-09-28 9.09 9.32 9.09 9.32 0.0M
2021-09-27 9.29 9.29 9.07 9.27 0.0M
2021-09-24 9.03 9.26 9.02 9.26 0.0M
2021-09-23 9.00 9.10 8.87 8.89 0.0M
2021-09-22 9.12 9.26 8.93 8.93 0.0M
2021-09-21 9.05 9.14 9.00 9.14 0.0M
2021-09-20 9.27 9.39 8.70 9.34 0.0M
2021-09-17 9.49 9.49 9.31 9.47 0.0M
2021-09-16 9.25 9.49 9.22 9.24 0.0M
2021-09-15 9.38 9.57 9.17 9.57 0.0M
2021-09-14 9.45 9.45 9.27 9.27 0.0M
2021-09-13 9.15 9.33 8.98 9.15 0.0M
2021-09-10 9.30 9.30 9.04 9.04 0.0M
2021-09-09 9.16 9.16 8.98 9.16 0.0M
2021-09-08 9.00 9.10 9.00 9.09 0.0M
2021-09-07 8.90 9.10 8.64 9.10 0.0M
2021-09-06 8.87 8.94 8.70 8.89 0.0M
2021-09-03 8.57 8.75 8.57 8.61 0.0M
2021-09-02 8.54 8.65 8.54 8.65 0.0M
2021-09-01 8.54 8.63 8.43 8.63 0.0M
2021-08-31 8.40 8.58 8.40 8.57 0.0M
2021-08-30 8.44 8.65 8.43 8.53 0.0M
2021-08-27 8.25 8.38 8.24 8.38 0.0M
2021-08-26 8.32 8.40 8.16 8.31 0.0M
2021-08-25 8.40 8.40 8.19 8.19 0.0M
2021-08-24 8.46 8.46 8.25 8.46 0.0M
2021-08-23 8.38 8.39 8.38 8.39 0.0M
2021-08-20 8.06 8.16 8.05 8.16 0.0M
2021-08-19 8.23 8.47 8.22 8.47 0.0M
2021-08-18 8.50 8.65 8.50 8.65 0.0M
2021-08-17 8.58 8.58 8.39 8.39 0.0M
2021-08-16 8.50 8.53 8.35 8.53 0.0M
2021-08-13 8.35 8.46 8.35 8.46 0.0M
2021-08-12 8.43 8.43 8.29 8.29 0.0M
2021-08-11 8.30 8.33 8.20 8.28 0.0M
2021-08-10 8.13 8.19 8.02 8.03 0.0M
2021-08-09 8.32 8.32 8.05 8.05 0.0M
2021-08-06 8.35 8.35 8.31 8.31 0.0M
2021-08-05 8.25 8.26 8.05 8.25 0.0M
2021-08-04 8.21 8.21 8.19 8.19 0.0M
2021-08-03 8.09 8.10 8.09 8.10 0.0M
2021-08-02 8.17 8.17 7.90 8.03 0.0M
2021-07-30 7.75 7.77 7.75 7.77 0.0M
2021-07-29 7.97 7.98 7.97 7.98 0.0M
2021-07-28 7.79 7.97 7.79 7.85 0.0M
2021-07-27 7.86 8.02 7.86 8.02 0.0M
2021-07-26 7.86 8.05 7.86 7.86 0.0M
2021-07-23 7.67 7.83 7.64 7.64 0.0M
2021-07-22 7.67 7.67 7.67 7.67 0.0M
2021-07-21 7.80 7.83 7.80 7.83 0.0M
2021-07-20 7.71 7.87 7.71 7.87 0.0M
2021-07-19 7.77 7.78 7.67 7.67 0.0M
2021-07-16 7.84 8.16 7.84 7.87 0.0M
2021-07-15 7.98 7.98 7.79 7.79 0.0M
2021-07-14 8.07 8.08 8.06 8.07 0.0M
2021-07-13 8.06 8.13 7.88 8.10 0.0M
2021-07-12 7.99 7.99 7.78 7.87 0.0M
2021-07-09 7.78 7.97 7.78 7.96 0.0M
2021-07-08 7.77 7.87 7.77 7.87 0.0M
2021-07-07 7.70 7.87 7.70 7.87 0.0M
2021-07-06 7.79 7.79 7.67 7.73 0.0M
2021-07-05 7.82 7.89 7.67 7.67 0.0M
2021-07-02 7.67 7.81 7.67 7.72 0.0M
2021-07-01 7.73 7.73 7.68 7.71 0.0M
2021-06-29 7.73 7.76 7.73 7.73 0.0M
2021-06-25 7.83 7.83 7.83 7.83 0.0M
2021-06-24 7.59 7.82 7.59 7.82 0.0M
2021-06-23 7.72 7.72 7.71 7.71 0.0M
2021-06-22 7.70 7.70 7.70 7.70 0.0M
2021-06-21 7.53 7.67 7.38 7.67 0.0M
2021-06-18 7.60 7.60 7.60 7.60 0.0M
2021-06-17 7.78 7.83 7.69 7.81 0.0M
2021-06-16 7.75 7.75 7.75 7.75 0.0M
2021-06-15 7.71 7.71 7.59 7.65 0.0M
2021-06-14 7.76 7.76 7.59 7.59 0.0M
2021-06-11 7.76 7.83 7.75 7.75 0.0M
2021-06-10 7.77 7.77 7.77 7.77 0.0M
2021-06-09 7.80 7.80 7.62 7.78 0.0M
2021-06-07 7.65 7.82 7.65 7.70 0.0M
2021-06-04 7.77 7.77 7.67 7.67 0.0M
2021-06-03 7.54 7.73 7.54 7.55 0.0M
2021-06-02 7.72 7.73 7.56 7.65 0.0M
2021-06-01 7.50 7.53 7.35 7.45 0.0M
2021-05-31 7.34 7.53 7.34 7.52 0.0M
2021-05-28 7.61 7.61 7.50 7.60 0.0M
2021-05-27 7.33 7.37 7.27 7.27 0.0M
2021-05-26 7.43 7.50 7.43 7.50 0.0M
2021-05-25 7.49 7.49 7.34 7.34 0.0M
2021-05-24 7.36 7.38 7.36 7.38 0.0M
2021-05-21 7.38 7.52 7.36 7.52 0.0M
2021-05-20 7.41 7.48 7.30 7.48 0.0M
2021-05-19 7.26 7.43 7.26 7.43 0.0M
2021-05-18 7.51 7.51 7.33 7.50 0.0M
2021-05-17 7.30 7.46 7.20 7.46 0.0M
2021-05-14 7.47 7.60 7.41 7.56 0.0M
2021-05-13 7.32 7.32 7.00 7.24 0.0M
2021-05-12 7.53 7.67 7.45 7.45 0.0M
2021-05-11 7.67 7.67 7.67 7.67 0.0M
2021-05-10 7.76 7.83 7.67 7.81 0.0M
2021-05-07 7.76 7.85 7.74 7.74 0.0M
2021-05-06 8.11 8.22 8.02 8.02 0.0M
2021-05-05 7.66 8.16 7.63 8.11 0.0M
2021-05-04 7.76 7.78 7.67 7.67 0.0M
2021-05-03 7.73 7.73 7.54 7.73 0.0M
2021-04-30 7.71 7.74 7.55 7.74 0.0M
2021-04-29 7.59 7.64 7.58 7.58 0.0M
2021-04-28 7.65 7.91 7.65 7.72 0.0M
2021-04-27 7.60 7.60 7.60 7.60 0.0M
2021-04-26 7.62 7.78 7.60 7.60 0.0M
2021-04-23 7.80 7.80 7.50 7.58 0.0M
2021-04-22 7.63 7.79 7.63 7.79 0.0M
2021-04-21 7.70 7.73 7.65 7.65 0.0M
2021-04-20 7.71 7.71 7.71 7.71 0.0M
2021-04-19 7.77 7.80 7.63 7.80 0.0M
2021-04-16 7.95 7.97 7.87 7.97 0.0M
2021-04-15 7.88 7.89 7.88 7.89 0.0M
2021-04-14 7.85 8.02 7.68 7.86 0.0M
2021-04-13 7.93 8.01 7.67 7.68 0.0M
2021-04-12 7.95 8.06 7.87 7.88 0.0M
2021-04-09 7.90 7.91 7.72 7.88 0.0M
2021-04-08 8.00 8.08 7.87 8.05 0.0M
2021-04-07 8.04 8.05 8.03 8.04 0.0M
2021-04-06 8.12 8.41 7.95 7.97 0.0M
2021-04-01 7.93 7.98 7.80 7.97 0.0M
2021-03-31 8.20 8.33 8.13 8.13 0.0M
2021-03-30 8.33 8.40 8.27 8.40 0.0M
2021-03-29 8.47 8.80 8.47 8.80 0.0M
2021-03-26 8.40 8.53 8.40 8.53 0.0M
2021-03-25 8.20 8.40 8.20 8.40 0.0M
2021-03-24 8.27 8.47 8.13 8.47 0.0M
2021-03-23 8.33 8.60 8.33 8.60 0.0M
2021-03-22 8.53 8.67 8.33 8.53 0.0M
2021-03-19 8.33 8.33 8.27 8.27 0.0M
2021-03-18 8.27 8.40 8.13 8.33 0.0M
2021-03-17 8.27 8.27 8.20 8.27 0.0M
2021-03-16 8.27 8.40 8.27 8.27 0.0M
2021-03-15 8.13 8.27 8.13 8.13 0.0M
2021-03-12 8.20 8.20 8.20 8.20 0.0M
2021-03-11 8.13 8.33 8.13 8.33 0.0M
2021-03-10 8.13 8.47 7.93 8.27 0.0M
2021-03-09 8.20 8.27 8.13 8.13 0.0M
2021-03-08 7.93 8.00 7.80 8.00 0.0M
2021-03-05 7.87 7.93 7.80 7.80 0.0M
2021-03-04 7.87 8.20 7.80 7.80 0.0M
2021-03-03 8.00 8.07 8.00 8.00 0.0M
2021-03-02 7.80 8.07 7.80 8.07 0.0M
2021-03-01 8.00 8.20 7.53 7.80 0.0M
2021-02-26 7.80 8.07 7.80 8.07 0.0M
2021-02-25 7.87 7.93 7.80 7.80 0.0M
2021-02-24 7.93 8.00 7.87 8.00 0.0M
2021-02-23 7.93 7.93 7.80 7.93 0.0M
2021-02-22 7.93 8.00 7.87 7.87 0.0M
2021-02-19 7.73 7.93 7.73 7.93 0.0M
2021-02-18 7.80 8.07 7.73 8.00 0.0M
2021-02-17 7.80 8.07 7.73 8.07 0.0M
2021-02-16 7.60 7.80 7.60 7.73 0.0M
2021-02-15 7.53 7.60 7.47 7.60 0.0M
2021-02-12 7.47 7.47 7.40 7.40 0.0M
2021-02-11 7.47 7.47 7.40 7.47 0.0M
2021-02-10 7.47 7.53 7.47 7.53 0.0M
2021-02-09 7.53 7.53 7.47 7.47 0.0M
2021-02-08 7.47 7.47 7.40 7.47 0.0M
2021-02-05 7.20 7.20 7.07 7.07 0.0M
2021-02-04 7.13 7.20 7.07 7.13 0.0M
2021-02-03 7.07 7.13 7.00 7.13 0.0M
2021-02-02 7.07 7.20 7.07 7.13 0.0M
2021-02-01 7.13 7.20 6.93 7.13 0.0M
2021-01-29 7.07 7.07 7.00 7.07 0.0M
2021-01-28 7.13 7.20 7.07 7.07 0.0M
2021-01-27 7.20 7.20 7.07 7.13 0.0M
2021-01-26 7.27 7.67 7.20 7.67 0.0M
2021-01-25 7.27 7.27 7.13 7.20 0.0M
2021-01-22 7.13 7.27 7.07 7.07 0.0M
2021-01-21 7.13 7.20 7.13 7.13 0.0M
2021-01-20 7.13 7.20 7.07 7.13 0.0M
2021-01-19 7.07 7.20 7.00 7.20 0.0M
2021-01-18 7.07 7.07 7.00 7.07 0.0M
2021-01-15 7.07 7.27 7.07 7.20 0.0M
2021-01-14 7.07 7.13 7.07 7.13 0.0M
2021-01-13 7.13 7.13 7.07 7.07 0.0M
2021-01-12 6.93 7.00 6.80 6.93 0.0M
2021-01-11 7.07 7.27 6.93 7.13 0.0M
2021-01-08 6.93 7.07 6.80 7.07 0.0M
2021-01-07 6.87 6.87 6.80 6.87 0.0M
2021-01-06 6.73 6.87 6.73 6.87 0.0M
2021-01-05 6.67 6.73 6.67 6.73 0.0M
2021-01-04 6.80 6.80 6.73 6.73 0.0M