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
2024-12-30 15.98 16.07 15.60 15.84 0.0M
2024-12-27 15.62 16.02 15.62 15.97 0.0M
2024-12-23 15.30 15.49 15.23 15.48 0.0M
2024-12-20 15.22 15.40 15.00 15.07 0.0M
2024-12-19 15.22 15.34 15.00 15.00 0.0M
2024-12-18 15.32 15.37 15.23 15.35 0.0M
2024-12-17 15.57 15.57 15.26 15.26 0.0M
2024-12-16 15.85 15.85 15.51 15.51 0.0M
2024-12-13 16.08 16.08 15.85 15.93 0.0M
2024-12-12 16.00 16.19 16.00 16.14 0.0M
2024-12-11 16.27 16.27 16.06 16.23 0.0M
2024-12-10 16.05 16.30 16.05 16.30 0.0M
2024-12-09 16.05 16.23 15.94 16.21 0.0M
2024-12-06 16.00 16.12 15.85 15.95 0.0M
2024-12-05 16.30 16.30 16.00 16.00 0.0M
2024-12-04 16.58 16.59 15.85 16.46 0.0M
2024-12-03 16.97 16.97 16.00 16.75 0.0M
2024-12-02 15.96 16.54 15.91 16.05 0.0M
2024-11-29 15.80 15.89 15.72 15.89 0.0M
2024-11-28 15.96 15.96 15.79 15.96 0.0M
2024-11-27 15.96 15.96 15.72 15.72 0.0M
2024-11-26 15.89 16.01 15.60 15.77 0.0M
2024-11-25 16.43 16.43 15.85 15.89 0.0M
2024-11-22 16.18 16.40 16.18 16.40 0.0M
2024-11-21 16.10 16.27 16.00 16.21 0.0M
2024-11-20 16.00 16.21 15.95 16.11 0.0M
2024-11-19 16.40 16.50 15.93 16.00 0.0M
2024-11-18 16.19 16.40 16.05 16.20 0.0M
2024-11-15 16.55 16.80 16.40 16.80 0.0M
2024-11-14 16.30 16.57 16.30 16.37 0.0M
2024-11-13 16.34 16.44 16.15 16.15 0.0M
2024-11-12 16.40 16.58 16.30 16.30 0.0M
2024-11-11 16.67 16.72 16.50 16.58 0.0M
2024-11-08 16.70 16.76 16.30 16.76 0.0M
2024-11-07 16.84 17.00 16.71 16.95 0.0M
2024-11-06 16.73 17.06 16.60 16.67 0.0M
2024-11-05 16.45 16.49 16.24 16.30 0.0M
2024-11-04 16.81 16.88 16.30 16.43 0.0M
2024-11-01 16.85 16.86 16.50 16.50 0.0M
2024-10-31 16.89 16.97 16.64 16.64 0.0M
2024-10-30 17.51 17.72 17.07 17.07 0.0M
2024-10-29 16.65 17.39 16.65 17.39 0.0M
2024-10-28 16.80 17.02 16.65 16.67 0.0M
2024-10-25 17.03 17.03 16.60 16.67 0.0M
2024-10-24 16.78 17.20 16.78 17.20 0.0M
2024-10-23 17.00 17.00 16.77 16.78 0.0M
2024-10-22 17.15 17.20 16.90 17.00 0.0M
2024-10-21 17.39 17.51 17.15 17.15 0.0M
2024-10-18 17.59 18.07 17.50 17.50 0.0M
2024-10-17 18.00 18.61 17.78 17.95 0.0M
2024-10-16 17.72 18.06 17.72 18.06 0.0M
2024-10-15 18.20 18.20 17.70 17.75 0.0M
2024-10-14 18.41 18.57 18.18 18.56 0.0M
2024-10-11 18.05 18.60 18.00 18.60 0.0M
2024-10-10 18.00 18.38 18.00 18.37 0.0M
2024-10-09 18.25 18.50 17.90 18.07 0.0M
2024-10-08 18.50 18.81 18.50 18.78 0.0M
2024-10-07 19.16 19.16 18.65 18.68 0.0M
2024-10-04 19.00 19.28 19.00 19.28 0.0M
2024-10-03 18.74 19.08 18.71 19.08 0.0M
2024-10-02 18.98 19.20 18.55 18.90 0.0M
2024-10-01 18.67 19.00 18.67 18.99 0.0M
2024-09-30 18.60 18.60 18.40 18.46 0.0M
2024-09-27 18.70 18.72 18.13 18.21 0.0M
2024-09-26 18.72 18.97 18.72 18.79 0.0M
2024-09-25 18.54 18.70 18.54 18.70 0.0M
2024-09-24 18.40 18.71 18.37 18.66 0.0M
2024-09-23 18.47 18.80 18.47 18.79 0.0M
2024-09-20 18.43 18.77 18.27 18.56 0.0M
2024-09-19 17.98 18.29 17.98 18.12 0.0M
2024-09-18 17.84 17.95 17.74 17.80 0.0M
2024-09-17 18.10 18.10 17.90 18.00 0.0M
2024-09-16 18.04 18.19 17.85 17.90 0.0M
2024-09-13 18.20 18.20 18.02 18.04 0.0M
2024-09-12 18.26 18.26 17.84 18.01 0.0M
2024-09-11 18.05 18.31 17.75 18.31 0.0M
2024-09-10 18.00 18.10 18.00 18.10 0.0M
2024-09-09 18.23 18.28 17.79 18.20 0.0M
2024-09-06 18.26 18.26 17.57 17.78 0.0M
2024-09-05 18.19 18.52 17.90 18.00 0.0M
2024-09-04 18.00 18.20 17.79 17.79 0.0M
2024-09-03 18.63 18.71 18.57 18.71 0.0M
2024-09-02 18.78 18.80 18.50 18.78 0.0M
2024-08-30 18.66 18.72 18.47 18.54 0.0M
2024-08-29 18.61 18.87 18.44 18.70 0.0M
2024-08-28 18.51 18.52 18.27 18.52 0.0M
2024-08-27 18.28 18.62 18.28 18.28 0.0M
2024-08-26 18.59 18.62 18.05 18.15 0.0M
2024-08-23 18.58 18.62 18.28 18.62 0.0M
2024-08-22 18.87 18.87 18.52 18.73 0.0M
2024-08-21 18.47 18.83 18.44 18.64 0.0M
2024-08-20 18.71 18.73 18.40 18.40 0.0M
2024-08-19 18.67 18.96 18.62 18.77 0.0M
2024-08-16 18.61 18.61 18.54 18.54 0.0M
2024-08-15 18.02 18.59 18.01 18.39 0.0M
2024-08-14 17.74 18.04 17.72 17.97 0.0M
2024-08-13 17.84 17.97 17.68 17.70 0.0M
2024-08-12 17.66 18.00 17.40 17.85 0.0M
2024-08-09 17.53 17.65 17.01 17.24 0.0M
2024-08-08 17.30 17.68 17.02 17.31 0.0M
2024-08-07 17.43 18.36 16.52 17.70 0.0M
2024-08-06 16.70 17.15 16.40 16.90 0.0M
2024-08-05 16.24 16.30 15.36 16.30 0.0M
2024-08-02 17.81 17.81 16.40 16.80 0.0M
2024-08-01 19.10 19.10 18.58 18.58 0.0M
2024-07-31 18.97 19.80 18.75 19.78 0.0M
2024-07-30 18.62 19.08 18.62 18.76 0.0M
2024-07-29 19.01 19.47 19.01 19.08 0.0M
2024-07-26 18.58 18.80 18.50 18.80 0.0M
2024-07-25 18.59 18.70 18.11 18.53 0.0M
2024-07-24 19.12 19.40 18.40 18.40 0.0M
2024-07-23 19.27 19.33 19.06 19.33 0.0M
2024-07-22 19.06 19.52 19.06 19.43 0.0M
2024-07-19 19.38 19.38 19.05 19.05 0.0M
2024-07-18 19.80 19.80 19.45 19.50 0.0M
2024-07-17 19.31 19.99 19.31 19.99 0.0M
2024-07-16 19.50 19.74 19.38 19.74 0.0M
2024-07-15 19.35 19.35 19.05 19.15 0.0M
2024-07-12 19.15 19.42 19.11 19.36 0.0M
2024-07-11 19.43 19.43 18.70 19.15 0.0M
2024-07-10 19.02 19.38 19.01 19.38 0.0M
2024-07-09 19.25 19.47 19.25 19.47 0.0M
2024-07-08 19.40 19.50 18.80 19.22 0.0M
2024-07-05 19.64 19.65 19.30 19.40 0.0M
2024-07-04 19.57 19.87 19.56 19.60 0.0M
2024-07-03 19.07 19.35 19.07 19.35 0.0M
2024-07-02 19.09 19.45 19.06 19.35 0.0M
2024-07-01 18.65 19.00 18.65 18.89 0.0M
2024-06-28 18.40 18.40 17.89 18.38 0.0M
2024-06-27 18.09 18.09 17.82 17.97 0.0M
2024-06-26 18.45 18.45 18.06 18.06 0.0M
2024-06-25 18.33 18.72 18.33 18.60 0.0M
2024-06-24 17.66 17.95 17.66 17.66 0.0M
2024-06-21 17.60 17.97 17.60 17.95 0.0M
2024-06-20 17.99 17.99 17.60 17.66 0.0M
2024-06-19 18.18 18.18 17.64 17.85 0.0M
2024-06-18 18.10 18.10 17.80 18.00 0.0M
2024-06-17 18.10 18.43 18.10 18.20 0.0M
2024-06-14 18.68 18.90 18.57 18.90 0.0M
2024-06-13 18.64 18.67 18.32 18.42 0.0M
2024-06-12 19.26 19.26 19.00 19.00 0.0M
2024-06-11 19.53 19.53 19.00 19.28 0.0M
2024-06-10 19.46 19.54 19.00 19.54 0.0M
2024-06-07 18.90 19.30 18.85 19.30 0.0M
2024-06-06 19.00 19.10 18.65 19.00 0.0M
2024-06-05 19.30 19.48 19.20 19.22 0.0M
2024-06-04 19.44 19.65 19.36 19.36 0.0M
2024-06-03 19.41 19.93 19.40 19.43 0.0M
2024-05-31 19.26 19.72 19.20 19.20 0.0M
2024-05-30 19.58 19.58 19.40 19.55 0.0M
2024-05-29 19.91 19.91 19.35 19.47 0.0M
2024-05-28 19.89 19.98 19.70 19.98 0.0M
2024-05-27 19.60 19.80 19.58 19.72 0.0M
2024-05-24 19.41 19.60 19.29 19.55 0.0M
2024-05-23 19.46 19.74 19.21 19.51 0.0M
2024-05-22 19.88 19.88 19.36 19.50 0.0M
2024-05-21 20.10 20.14 19.95 20.06 0.0M
2024-05-20 19.99 20.05 19.99 20.05 0.0M
2024-05-17 20.00 20.08 19.97 20.01 0.0M
2024-05-16 20.29 20.29 19.97 20.04 0.0M
2024-05-15 20.40 20.40 20.07 20.39 0.0M
2024-05-14 19.92 20.20 19.91 20.20 0.0M
2024-05-13 19.90 20.06 19.90 20.01 0.0M
2024-05-10 20.06 20.32 19.91 19.91 0.0M
2024-05-09 20.08 20.09 19.55 19.80 0.0M
2024-05-08 20.08 20.08 19.60 20.01 0.0M
2024-05-07 20.98 21.02 20.41 20.86 0.0M
2024-05-06 21.90 22.03 21.51 21.93 0.0M
2024-05-03 21.82 22.10 21.60 22.10 0.0M
2024-05-02 21.57 22.25 21.18 21.85 0.0M
2024-04-30 21.40 21.77 21.01 21.57 0.0M
2024-04-29 21.00 21.66 20.90 21.66 0.0M
2024-04-26 20.86 21.25 20.86 21.25 0.0M
2024-04-25 21.14 21.14 20.36 20.90 0.0M
2024-04-24 21.63 21.63 21.32 21.32 0.0M
2024-04-23 21.05 21.46 21.02 21.13 0.0M
2024-04-22 20.94 21.40 20.92 21.40 0.0M
2024-04-19 20.85 21.26 20.81 20.85 0.0M
2024-04-18 20.97 21.09 20.87 21.01 0.0M
2024-04-17 21.00 21.15 20.55 20.79 0.0M
2024-04-16 22.00 22.00 21.16 21.16 0.0M
2024-04-15 22.44 22.73 22.01 22.01 0.0M
2024-04-12 21.96 22.38 21.96 21.96 0.0M
2024-04-11 21.71 22.24 21.71 22.24 0.0M
2024-04-10 21.89 21.98 21.47 21.85 0.0M
2024-04-09 21.81 22.21 21.80 22.19 0.0M
2024-04-08 21.21 21.50 20.80 21.34 0.0M
2024-04-05 21.04 21.57 21.04 21.23 0.0M
2024-04-04 21.08 21.49 20.89 21.31 0.0M
2024-04-03 21.24 21.38 20.79 21.38 0.0M
2024-04-02 21.60 21.64 20.64 20.88 0.0M
2024-03-28 21.56 21.61 21.04 21.46 0.0M
2024-03-27 21.51 21.74 21.51 21.72 0.0M
2024-03-26 21.51 21.71 21.51 21.64 0.0M
2024-03-25 21.96 22.04 21.51 21.77 0.0M
2024-03-22 22.00 22.00 21.55 21.95 0.0M
2024-03-21 21.69 22.60 21.59 22.25 0.0M
2024-03-20 21.89 22.29 21.50 21.50 0.0M
2024-03-19 21.39 21.65 21.03 21.65 0.0M
2024-03-18 20.85 21.29 20.61 20.90 0.0M
2024-03-15 20.35 20.75 20.00 20.35 0.0M
2024-03-14 19.70 19.94 19.51 19.51 0.0M
2024-03-13 19.89 20.09 19.66 19.98 0.0M
2024-03-12 19.92 20.37 19.43 20.18 0.0M
2024-03-11 20.01 20.19 19.65 19.65 0.0M
2024-03-08 20.61 20.80 20.01 20.20 0.0M
2024-03-07 20.32 20.69 19.95 20.36 0.0M
2024-03-06 20.07 20.79 20.07 20.79 0.0M
2024-03-05 20.28 20.44 19.87 20.18 0.0M
2024-03-04 19.98 20.28 19.77 19.84 0.0M
2024-03-01 19.81 20.25 19.81 20.25 0.0M
2024-02-29 19.69 20.00 19.69 19.71 0.0M
2024-02-28 20.15 20.26 19.30 19.69 0.0M
2024-02-27 20.31 20.69 20.10 20.10 0.0M
2024-02-26 20.01 20.80 20.01 20.16 0.0M
2024-02-23 20.26 20.80 20.07 20.15 0.0M
2024-02-22 19.81 20.70 19.81 20.27 0.0M
2024-02-21 19.59 19.88 19.39 19.64 0.0M
2024-02-20 19.59 19.59 19.01 19.25 0.0M
2024-02-19 19.54 20.03 19.28 19.98 0.0M
2024-02-16 18.74 19.03 18.48 18.91 0.0M
2024-02-15 18.55 18.76 18.43 18.50 0.0M
2024-02-14 18.30 18.64 18.00 18.35 0.0M
2024-02-13 17.70 18.34 17.70 17.71 0.0M
2024-02-12 17.35 17.66 17.10 17.10 0.0M
2024-02-09 17.13 17.35 16.95 17.05 0.0M
2024-02-08 17.30 17.32 16.98 17.20 0.0M
2024-02-07 17.31 17.70 17.31 17.35 0.0M
2024-02-06 15.99 17.10 15.59 17.10 0.0M
2024-02-05 15.91 15.91 15.61 15.81 0.0M
2024-02-02 16.04 16.19 16.04 16.19 0.0M
2024-02-01 16.33 16.50 16.20 16.31 0.0M
2024-01-31 15.93 16.21 15.85 16.15 0.0M
2024-01-30 15.95 16.01 15.60 15.60 0.0M
2024-01-29 15.73 16.00 15.73 15.85 0.0M
2024-01-26 15.42 15.45 15.41 15.45 0.0M
2024-01-25 15.90 15.90 15.30 15.87 0.0M
2024-01-24 15.80 15.90 15.80 15.90 0.0M
2024-01-23 16.11 16.35 15.73 16.05 0.0M
2024-01-22 16.36 16.40 16.21 16.21 0.0M
2024-01-19 16.08 16.18 15.85 16.10 0.0M
2024-01-18 16.00 16.20 15.91 16.20 0.0M
2024-01-17 15.99 16.20 15.80 16.14 0.0M
2024-01-16 15.73 15.91 15.53 15.64 0.0M
2024-01-15 15.50 15.71 15.20 15.70 0.0M
2024-01-12 15.30 15.50 15.08 15.28 0.0M
2024-01-11 15.00 15.13 14.85 15.10 0.0M
2024-01-10 14.76 14.84 14.50 14.84 0.0M
2024-01-09 14.83 14.92 14.80 14.80 0.0M
2024-01-08 15.00 15.00 14.87 15.00 0.0M
2024-01-05 14.68 15.30 14.67 14.97 0.0M
2024-01-04 14.45 14.64 14.36 14.59 0.0M
2024-01-03 14.93 14.93 14.58 14.58 0.0M
2024-01-02 14.82 14.93 14.56 14.77 0.0M