Moody’s

MCO
🏛️ 독일 →
410.10
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
2024-12-30 458.00 458.40 452.90 458.40 0.0M
2024-12-27 464.60 466.00 454.80 454.80 0.0M
2024-12-23 445.50 453.40 444.60 453.40 0.0M
2024-12-20 447.10 451.00 440.30 451.00 0.0M
2024-12-19 451.00 456.60 447.00 447.00 0.0M
2024-12-18 466.20 466.20 461.20 464.80 0.0M
2024-12-17 465.00 465.00 460.40 463.90 0.0M
2024-12-16 468.50 471.70 462.40 465.60 0.0M
2024-12-13 476.30 476.30 463.20 463.20 0.0M
2024-12-12 474.50 475.60 470.80 471.80 0.0M
2024-12-11 463.00 476.40 461.00 475.60 0.0M
2024-12-10 463.00 464.60 463.00 464.60 0.0M
2024-12-09 471.10 471.10 462.60 462.80 0.0M
2024-12-06 468.00 468.80 460.60 467.20 0.0M
2024-12-05 475.80 476.10 466.00 466.00 0.0M
2024-12-04 469.50 478.00 469.50 472.70 0.0M
2024-12-03 470.40 474.50 468.20 470.70 0.0M
2024-12-02 475.70 479.00 472.30 474.40 0.0M
2024-11-29 478.60 478.80 471.40 471.40 0.0M
2024-11-28 472.40 478.70 472.40 478.70 0.0M
2024-11-27 478.60 478.60 471.70 473.50 0.0M
2024-11-26 474.20 477.90 470.30 477.90 0.0M
2024-11-25 465.60 468.50 455.80 468.50 0.0M
2024-11-22 453.90 462.90 453.90 460.50 0.0M
2024-11-21 447.20 457.30 447.20 455.90 0.0M
2024-11-20 442.00 449.60 442.00 449.60 0.0M
2024-11-19 444.10 447.00 443.00 443.00 0.0M
2024-11-18 445.00 450.10 444.10 447.80 0.0M
2024-11-15 457.00 459.10 449.10 450.40 0.0M
2024-11-14 455.00 462.00 451.90 458.30 0.0M
2024-11-13 445.00 456.50 445.00 454.80 0.0M
2024-11-12 451.00 453.80 447.20 447.20 0.0M
2024-11-11 444.90 454.00 444.10 449.10 0.0M
2024-11-08 434.50 445.90 434.00 443.90 0.0M
2024-11-07 426.00 430.00 424.80 430.00 0.0M
2024-11-06 432.80 455.00 423.00 427.70 0.0M
2024-11-05 418.90 424.00 418.90 421.80 0.0M
2024-11-04 421.40 421.40 416.00 421.30 0.0M
2024-11-01 417.30 424.10 417.30 420.80 0.0M
2024-10-31 421.10 423.90 418.60 418.60 0.0M
2024-10-30 426.00 427.00 420.40 421.90 0.0M
2024-10-29 427.00 428.10 426.10 428.00 0.0M
2024-10-28 427.60 434.70 427.10 429.10 0.0M
2024-10-25 434.50 435.90 428.50 429.90 0.0M
2024-10-24 436.70 436.70 431.20 432.00 0.0M
2024-10-23 435.00 437.50 429.70 435.00 0.0M
2024-10-22 446.80 450.70 430.80 436.00 0.0M
2024-10-21 454.80 455.00 446.00 450.40 0.0M
2024-10-18 450.70 451.30 445.40 449.00 0.0M
2024-10-17 448.50 456.90 448.10 449.90 0.0M
2024-10-16 449.70 455.20 444.50 450.10 0.0M
2024-10-15 440.00 449.80 440.00 446.70 0.0M
2024-10-14 437.30 439.80 432.80 439.80 0.0M
2024-10-11 426.50 432.70 426.50 432.70 0.0M
2024-10-10 434.50 435.90 427.50 427.50 0.0M
2024-10-09 426.10 432.20 426.10 432.20 0.0M
2024-10-08 413.60 428.60 413.60 428.60 0.0M
2024-10-07 417.00 421.00 413.60 421.00 0.0M
2024-10-04 421.70 430.60 418.30 421.20 0.0M
2024-10-03 424.30 426.80 424.30 425.00 0.0M
2024-10-02 422.20 427.90 422.00 427.00 0.0M
2024-10-01 428.50 429.70 423.70 425.90 0.0M
2024-09-30 422.10 427.00 420.70 425.90 0.0M
2024-09-27 428.40 428.40 422.40 426.80 0.0M
2024-09-26 431.30 432.00 422.00 422.00 0.0M
2024-09-25 425.10 431.50 425.10 427.20 0.0M
2024-09-24 428.20 433.50 427.30 427.60 0.0M
2024-09-23 442.10 447.10 429.40 431.40 0.0M
2024-09-20 441.40 442.00 435.60 442.00 0.0M
2024-09-19 440.00 441.90 440.00 441.80 0.0M
2024-09-18 433.50 433.90 433.50 433.90 0.0M
2024-09-17 433.60 439.20 433.60 435.10 0.0M
2024-09-16 431.80 437.10 429.00 437.00 0.0M
2024-09-13 435.10 436.40 430.50 433.20 0.0M
2024-09-12 433.10 433.10 429.40 429.40 0.0M
2024-09-11 431.00 434.30 428.00 434.30 0.0M
2024-09-10 433.70 439.10 433.60 438.20 0.0M
2024-09-09 432.90 438.20 430.00 438.20 0.0M
2024-09-06 433.10 436.40 428.90 428.90 0.0M
2024-09-05 439.70 439.70 433.10 433.10 0.0M
2024-09-04 436.90 437.70 431.90 437.70 0.0M
2024-09-03 440.90 452.00 438.10 440.30 0.0M
2024-09-02 443.50 443.50 437.70 443.40 0.0M
2024-08-30 439.40 439.90 435.80 437.40 0.0M
2024-08-29 433.00 440.70 433.00 436.30 0.0M
2024-08-28 437.30 438.70 433.10 433.10 0.0M
2024-08-27 427.10 434.00 426.70 434.00 0.0M
2024-08-26 431.40 432.80 427.10 432.80 0.0M
2024-08-23 435.00 436.50 426.00 426.20 0.0M
2024-08-22 430.00 432.00 426.40 432.00 0.0M
2024-08-21 427.00 430.10 424.00 425.50 0.0M
2024-08-20 426.60 426.60 424.10 426.00 0.0M
2024-08-19 425.00 427.40 419.90 424.10 0.0M
2024-08-16 425.00 426.50 420.60 423.00 0.0M
2024-08-15 427.30 428.20 418.10 426.00 0.0M
2024-08-14 423.80 423.80 418.80 421.30 0.0M
2024-08-13 419.20 425.60 418.10 424.90 0.0M
2024-08-12 428.80 429.80 422.00 422.00 0.0M
2024-08-09 423.90 424.80 419.30 424.80 0.0M
2024-08-08 414.30 419.80 408.40 419.80 0.0M
2024-08-07 410.90 421.50 410.90 419.80 0.0M
2024-08-06 403.50 415.70 403.30 415.70 0.0M
2024-08-05 419.90 420.10 401.50 406.60 0.0M
2024-08-02 421.60 425.30 413.80 419.10 0.0M
2024-08-01 425.00 427.80 421.10 422.90 0.0M
2024-07-31 421.60 430.00 421.60 425.30 0.0M
2024-07-30 413.40 424.70 411.50 422.00 0.0M
2024-07-29 418.40 419.00 415.00 416.40 0.0M
2024-07-26 405.00 417.20 401.40 415.90 0.0M
2024-07-25 403.30 409.30 402.10 409.30 0.0M
2024-07-24 418.10 418.10 403.20 403.30 0.0M
2024-07-23 410.50 422.60 410.40 422.60 0.0M
2024-07-22 408.90 412.30 408.20 412.30 0.0M
2024-07-19 411.90 415.80 409.10 409.30 0.0M
2024-07-18 415.20 419.40 414.80 419.40 0.0M
2024-07-17 412.40 420.00 410.60 419.00 0.0M
2024-07-16 413.00 415.50 407.80 415.00 0.0M
2024-07-15 413.00 413.50 410.60 411.00 0.0M
2024-07-12 405.90 411.90 405.00 411.90 0.0M
2024-07-11 408.00 408.80 402.90 408.20 0.0M
2024-07-10 402.00 404.90 400.00 402.90 0.0M
2024-07-09 397.40 404.30 397.40 404.30 0.0M
2024-07-08 399.90 399.90 399.00 399.80 0.0M
2024-07-05 395.50 397.20 389.90 389.90 0.0M
2024-07-04 396.90 397.00 393.80 396.10 0.0M
2024-07-03 398.50 399.80 394.50 394.50 0.0M
2024-07-02 389.40 394.60 389.40 393.80 0.0M
2024-07-01 392.90 397.20 389.90 391.50 0.0M
2024-06-28 394.50 394.50 394.50 394.50 0.0M
2024-06-27 394.00 394.00 390.00 390.00 0.0M
2024-06-26 402.60 402.70 395.00 395.00 0.0M
2024-06-25 399.70 399.70 394.70 394.70 0.0M
2024-06-24 392.10 400.00 392.10 400.00 0.0M
2024-06-21 392.10 395.60 391.90 395.60 0.0M
2024-06-20 393.60 396.30 390.40 396.30 0.0M
2024-06-19 390.00 392.80 388.20 391.10 0.0M
2024-06-18 385.00 390.70 381.70 390.70 0.0M
2024-06-17 382.50 382.60 378.00 382.60 0.0M
2024-06-14 382.00 382.50 377.20 378.90 0.0M
2024-06-13 377.90 379.20 377.90 379.20 0.0M
2024-06-12 373.10 381.70 373.10 380.00 0.0M
2024-06-11 375.60 375.60 374.40 374.40 0.0M
2024-06-10 372.40 377.10 372.40 374.40 0.0M
2024-06-07 379.00 379.00 373.10 377.20 0.0M
2024-06-06 374.30 378.90 374.00 374.00 0.0M
2024-06-05 371.90 374.60 370.10 373.50 0.0M
2024-06-04 365.90 374.90 365.50 374.90 0.0M
2024-06-03 368.90 368.90 365.70 365.70 0.0M
2024-05-31 367.20 367.20 363.30 363.30 0.0M
2024-05-30 366.10 368.80 366.00 366.00 0.0M
2024-05-29 371.00 373.70 371.00 371.50 0.0M
2024-05-28 378.90 378.90 373.80 373.80 0.0M
2024-05-27 378.90 378.90 378.90 378.90 0.0M
2024-05-24 373.40 377.20 372.40 377.20 0.0M
2024-05-23 385.70 387.50 383.50 384.20 0.0M
2024-05-22 378.20 384.00 378.00 381.50 0.0M
2024-05-21 381.30 381.40 378.50 381.20 0.0M
2024-05-20 383.10 383.10 378.30 381.60 0.0M
2024-05-17 381.70 381.70 376.80 376.80 0.0M
2024-05-16 376.70 380.80 375.70 380.80 0.0M
2024-05-15 369.10 377.00 369.10 376.70 0.0M
2024-05-14 366.00 369.40 365.00 368.10 0.0M
2024-05-13 372.10 373.10 370.40 371.10 0.0M
2024-05-10 372.10 374.50 371.50 371.80 0.0M
2024-05-09 366.00 370.80 366.00 368.60 0.0M
2024-05-08 366.50 367.40 366.50 367.40 0.0M
2024-05-07 357.90 366.00 357.90 366.00 0.0M
2024-05-06 356.00 358.90 351.80 358.90 0.0M
2024-05-03 350.60 356.80 350.60 352.40 0.0M
2024-05-02 349.60 351.80 338.30 345.00 0.0M
2024-04-30 352.00 352.00 348.40 348.40 0.0M
2024-04-29 353.80 353.80 347.00 347.00 0.0M
2024-04-26 348.00 354.70 346.50 354.70 0.0M
2024-04-25 356.90 356.90 350.00 352.00 0.0M
2024-04-24 359.80 359.80 357.20 357.20 0.0M
2024-04-23 353.70 358.40 352.40 358.40 0.0M
2024-04-22 355.60 357.70 353.60 357.70 0.0M
2024-04-19 347.40 352.80 347.40 350.70 0.0M
2024-04-18 350.20 355.10 350.20 351.30 0.0M
2024-04-17 349.10 350.40 347.80 350.40 0.0M
2024-04-16 349.90 349.90 348.90 348.90 0.0M
2024-04-15 357.40 361.70 349.50 349.50 0.0M
2024-04-12 356.60 362.20 352.30 352.30 0.0M
2024-04-11 355.80 360.10 354.80 357.30 0.0M
2024-04-10 368.90 368.90 356.90 356.90 0.0M
2024-04-09 365.10 365.10 365.10 365.10 0.0M
2024-04-08 361.60 364.50 361.60 361.70 0.0M
2024-04-05 364.00 365.20 360.00 360.70 0.0M
2024-04-04 360.30 364.80 360.30 362.10 0.0M
2024-04-03 365.30 365.30 360.70 360.70 0.0M
2024-04-02 369.20 371.50 360.90 364.40 0.0M
2024-03-28 361.00 367.00 361.00 365.00 0.0M
2024-03-27 363.00 363.00 359.00 360.00 0.0M
2024-03-26 357.00 364.00 356.00 364.00 0.0M
2024-03-25 359.00 359.00 355.00 356.00 0.0M
2024-03-22 364.00 366.00 360.00 360.00 0.0M
2024-03-21 356.00 365.00 356.00 365.00 0.0M
2024-03-20 357.00 359.00 357.00 357.00 0.0M
2024-03-19 354.00 360.00 353.00 357.00 0.0M
2024-03-18 353.00 356.00 353.00 353.00 0.0M
2024-03-15 353.00 354.00 350.00 354.00 0.0M
2024-03-14 356.00 358.00 350.00 352.00 0.0M
2024-03-13 356.00 359.00 355.00 355.00 0.0M
2024-03-12 352.00 354.00 352.00 354.00 0.0M
2024-03-11 352.00 355.00 351.00 353.00 0.0M
2024-03-08 355.00 359.00 355.00 355.00 0.0M
2024-03-07 356.00 361.00 356.00 357.00 0.0M
2024-03-06 351.00 357.00 351.00 356.00 0.0M
2024-03-05 354.00 354.00 351.00 351.00 0.0M
2024-03-04 353.00 353.00 349.00 353.00 0.0M
2024-03-01 353.00 353.00 349.00 353.00 0.0M
2024-02-29 352.00 353.00 348.00 352.00 0.0M
2024-02-28 347.00 352.00 347.00 351.00 0.0M
2024-02-27 350.00 351.00 347.00 348.00 0.0M
2024-02-26 359.00 359.00 351.00 351.00 0.0M
2024-02-23 353.00 357.00 353.00 355.00 0.0M
2024-02-22 348.00 354.00 344.00 354.00 0.0M
2024-02-21 345.00 348.00 345.00 346.00 0.0M
2024-02-20 343.00 347.00 340.00 347.00 0.0M
2024-02-19 343.00 348.00 343.00 348.00 0.0M
2024-02-16 348.00 349.00 344.00 349.00 0.0M
2024-02-15 344.00 348.00 342.00 347.00 0.0M
2024-02-14 347.00 352.00 339.00 343.00 0.0M
2024-02-13 363.00 363.00 341.00 345.00 0.0M
2024-02-12 376.00 378.00 374.00 374.00 0.0M
2024-02-09 369.00 370.00 369.00 370.00 0.0M
2024-02-08 374.00 377.00 366.00 371.00 0.0M
2024-02-07 372.00 375.00 368.00 375.00 0.0M
2024-02-06 367.00 372.00 367.00 371.00 0.0M
2024-02-05 372.00 374.00 368.00 370.00 0.0M
2024-02-02 372.00 373.00 369.00 372.00 0.0M
2024-02-01 362.00 368.00 360.00 368.00 0.0M
2024-01-31 365.00 368.00 365.00 368.00 0.0M
2024-01-30 363.00 366.00 359.00 366.00 0.0M
2024-01-29 361.00 361.00 358.00 359.00 0.0M
2024-01-26 363.00 363.00 360.00 360.00 0.0M
2024-01-25 361.00 361.00 360.00 361.00 0.0M
2024-01-24 357.00 360.00 356.00 358.00 0.0M
2024-01-23 354.00 360.00 354.00 358.00 0.0M
2024-01-22 353.00 358.00 353.00 358.00 0.0M
2024-01-19 351.00 356.00 351.00 356.00 0.0M
2024-01-18 352.00 353.00 348.00 353.00 0.0M
2024-01-17 348.00 351.00 348.00 351.00 0.0M
2024-01-16 348.00 351.00 348.00 349.00 0.0M
2024-01-15 347.00 350.00 343.00 348.00 0.0M
2024-01-12 344.00 346.00 343.00 344.00 0.0M
2024-01-11 345.00 346.00 341.00 343.00 0.0M
2024-01-10 342.00 343.00 342.00 343.00 0.0M
2024-01-09 341.00 342.00 341.00 342.00 0.0M
2024-01-08 339.00 343.00 337.00 340.00 0.0M
2024-01-05 341.00 344.00 339.00 339.00 0.0M
2024-01-04 344.00 344.00 344.00 344.00 0.0M
2024-01-03 350.00 350.00 342.00 342.00 0.0M
2024-01-02 352.00 357.00 347.00 348.00 0.0M