Microchip

MCHP
🏛️ 독일 →
54.68
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 56.06 56.06 55.40 55.47 0.0M
2024-12-27 55.90 56.44 55.46 55.99 0.0M
2024-12-23 53.36 55.52 53.21 55.40 0.0M
2024-12-20 53.02 54.34 52.93 53.62 0.0M
2024-12-19 54.17 55.28 53.50 54.33 0.0M
2024-12-18 55.88 56.98 54.03 54.03 0.0M
2024-12-17 55.83 56.47 55.45 55.45 0.0M
2024-12-16 56.99 57.25 55.11 56.39 0.0M
2024-12-13 58.74 58.74 57.00 57.00 0.0M
2024-12-12 58.66 58.90 57.95 58.16 0.0M
2024-12-11 58.74 59.76 58.66 58.78 0.0M
2024-12-10 58.77 58.77 57.91 58.23 0.0M
2024-12-09 55.74 58.94 55.55 58.80 0.0M
2024-12-06 55.31 56.42 54.95 56.32 0.0M
2024-12-05 58.50 58.72 54.94 55.03 0.0M
2024-12-04 62.14 63.04 58.20 58.37 0.0M
2024-12-03 65.40 67.24 62.36 62.36 0.0M
2024-12-02 64.60 67.64 63.50 67.44 0.0M
2024-11-29 64.58 65.81 64.23 64.23 0.0M
2024-11-28 64.30 64.69 64.05 64.69 0.0M
2024-11-27 64.87 64.87 63.20 64.32 0.0M
2024-11-26 66.98 67.82 64.96 64.96 0.0M
2024-11-25 63.71 67.82 63.71 66.63 0.0M
2024-11-22 63.28 63.98 62.65 63.98 0.0M
2024-11-21 61.80 63.30 61.80 63.30 0.0M
2024-11-20 61.69 61.69 60.48 60.48 0.0M
2024-11-19 63.63 65.50 60.41 60.41 0.0M
2024-11-18 60.40 61.32 59.00 61.32 0.0M
2024-11-15 61.75 61.82 59.59 59.59 0.0M
2024-11-14 62.76 64.06 62.43 62.59 0.0M
2024-11-13 63.46 63.46 62.31 63.15 0.0M
2024-11-12 65.50 67.00 62.34 63.19 0.0M
2024-11-11 67.87 68.90 64.81 65.62 0.0M
2024-11-08 69.02 69.02 67.04 68.11 0.0M
2024-11-07 68.59 69.25 68.48 68.96 0.0M
2024-11-06 67.44 70.70 65.50 69.19 0.0M
2024-11-05 68.52 69.15 67.60 67.93 0.0M
2024-11-04 68.42 69.24 68.00 68.65 0.0M
2024-11-01 68.02 69.34 67.80 69.09 0.0M
2024-10-31 69.52 69.98 66.97 66.97 0.0M
2024-10-30 73.01 73.01 69.79 69.79 0.0M
2024-10-29 71.07 73.25 71.00 73.25 0.0M
2024-10-28 70.83 71.66 70.68 71.36 0.0M
2024-10-25 71.46 71.46 71.23 71.36 0.0M
2024-10-24 70.49 70.64 69.84 69.93 0.0M
2024-10-23 70.99 71.50 69.90 69.90 0.0M
2024-10-22 68.96 69.22 68.96 69.09 0.0M
2024-10-21 70.86 71.24 69.71 69.71 0.0M
2024-10-18 71.25 71.47 70.56 70.93 0.0M
2024-10-17 70.16 72.09 70.14 71.37 0.0M
2024-10-16 69.31 71.17 68.20 70.81 0.0M
2024-10-15 72.78 72.78 69.57 69.57 0.0M
2024-10-14 71.60 72.43 71.04 72.43 0.0M
2024-10-11 70.87 71.80 70.47 71.80 0.0M
2024-10-10 71.62 71.75 70.13 70.13 0.0M
2024-10-09 70.18 71.20 70.18 71.20 0.0M
2024-10-08 69.27 70.36 69.27 70.36 0.0M
2024-10-07 70.47 70.98 69.25 69.25 0.0M
2024-10-04 70.01 72.20 70.01 70.84 0.0M
2024-10-03 70.40 70.52 69.45 69.45 0.0M
2024-10-02 69.64 71.37 69.49 71.37 0.0M
2024-10-01 72.37 73.08 69.53 69.53 0.0M
2024-09-30 72.47 72.47 70.31 71.37 0.0M
2024-09-27 71.67 72.22 71.66 72.22 0.0M
2024-09-26 68.70 71.77 68.70 71.77 0.0M
2024-09-25 69.23 69.35 68.52 68.52 0.0M
2024-09-24 69.14 70.78 69.14 69.69 0.0M
2024-09-23 69.01 69.49 68.83 68.83 0.0M
2024-09-20 70.60 70.60 67.96 67.96 0.0M
2024-09-19 69.94 71.77 69.57 71.77 0.0M
2024-09-18 69.02 69.35 69.02 69.35 0.0M
2024-09-17 69.67 70.60 69.02 70.60 0.0M
2024-09-16 70.00 70.30 68.46 68.96 0.0M
2024-09-13 68.88 70.11 68.38 70.11 0.0M
2024-09-12 70.62 70.63 69.41 69.41 0.0M
2024-09-11 68.24 69.06 67.56 69.06 0.0M
2024-09-10 67.88 68.36 67.09 67.28 0.0M
2024-09-09 65.60 67.77 65.60 67.72 0.0M
2024-09-06 68.50 69.43 66.88 67.41 0.0M
2024-09-05 69.53 69.53 68.50 68.65 0.0M
2024-09-04 68.60 69.51 68.00 69.51 0.0M
2024-09-03 73.98 74.00 70.00 70.00 0.0M
2024-09-02 74.51 74.65 74.09 74.09 0.0M
2024-08-30 73.56 74.49 73.56 73.63 0.0M
2024-08-29 70.70 74.53 70.20 72.80 0.0M
2024-08-28 72.28 72.28 72.22 72.22 0.0M
2024-08-27 72.23 72.28 71.50 72.28 0.0M
2024-08-26 73.41 73.41 72.07 72.21 0.0M
2024-08-23 72.40 73.64 72.40 73.64 0.0M
2024-08-22 73.59 73.97 72.00 72.00 0.0M
2024-08-21 72.00 74.10 71.00 73.90 0.0M
2024-08-20 74.44 74.57 71.83 71.88 0.0M
2024-08-19 73.34 73.55 72.81 73.55 0.0M
2024-08-16 74.06 76.50 73.21 73.45 0.0M
2024-08-15 71.41 74.16 70.75 73.75 0.0M
2024-08-14 72.18 72.18 69.92 70.63 0.0M
2024-08-13 70.69 71.43 69.74 71.43 0.0M
2024-08-12 70.40 70.47 69.12 69.35 0.0M
2024-08-09 70.99 71.33 68.79 69.76 0.0M
2024-08-08 66.04 70.45 65.51 69.86 0.0M
2024-08-07 68.60 70.50 66.35 66.36 0.0M
2024-08-06 69.35 69.99 68.23 69.99 0.0M
2024-08-05 69.00 69.17 65.01 66.93 0.0M
2024-08-02 74.79 74.79 68.72 68.72 0.0M
2024-08-01 82.87 83.07 77.53 77.62 0.0M
2024-07-31 81.85 82.40 81.30 82.31 0.0M
2024-07-30 81.94 82.27 79.96 79.96 0.0M
2024-07-29 80.33 82.03 80.30 81.40 0.0M
2024-07-26 78.91 80.22 78.64 80.22 0.0M
2024-07-25 81.31 81.31 76.11 80.68 0.0M
2024-07-24 82.21 82.42 79.71 79.71 0.0M
2024-07-23 84.33 84.82 83.03 83.28 0.0M
2024-07-22 82.35 84.42 82.35 84.42 0.0M
2024-07-19 83.93 84.64 82.25 82.79 0.0M
2024-07-18 85.55 87.50 83.10 83.10 0.0M
2024-07-17 86.25 88.04 84.17 84.68 0.0M
2024-07-16 85.09 85.52 84.04 85.52 0.0M
2024-07-15 84.99 85.69 84.58 85.36 0.0M
2024-07-12 84.75 85.80 84.24 85.08 0.0M
2024-07-11 87.61 87.61 85.90 85.90 0.0M
2024-07-10 85.25 88.71 85.25 88.63 0.0M
2024-07-09 86.06 86.81 86.06 86.35 0.0M
2024-07-08 84.71 86.41 84.71 86.25 0.0M
2024-07-05 86.76 86.99 85.63 85.98 0.0M
2024-07-04 86.99 86.99 86.44 86.82 0.0M
2024-07-03 86.22 86.99 86.22 86.99 0.0M
2024-07-02 84.33 86.39 84.33 85.90 0.0M
2024-07-01 85.72 85.72 84.34 85.11 0.0M
2024-06-28 83.62 86.00 83.62 85.70 0.0M
2024-06-27 83.72 84.40 82.72 82.72 0.0M
2024-06-26 83.98 84.14 83.44 83.44 0.0M
2024-06-25 82.83 83.68 82.83 83.30 0.0M
2024-06-24 85.35 85.94 84.34 84.43 0.0M
2024-06-21 82.92 85.80 82.92 85.76 0.0M
2024-06-20 87.04 87.93 82.82 82.83 0.0M
2024-06-19 87.56 89.00 86.57 86.57 0.0M
2024-06-18 84.58 85.33 84.00 85.33 0.0M
2024-06-17 85.19 85.83 84.00 84.64 0.0M
2024-06-14 86.50 86.68 85.45 85.61 0.0M
2024-06-13 87.68 87.68 86.05 86.67 0.0M
2024-06-12 87.01 88.73 86.50 86.50 0.0M
2024-06-11 87.86 87.87 86.72 86.91 0.0M
2024-06-10 85.47 87.80 85.00 87.72 0.0M
2024-06-07 86.08 86.08 85.57 85.75 0.0M
2024-06-06 86.97 87.31 85.01 85.01 0.0M
2024-06-05 87.12 87.31 86.43 87.16 0.0M
2024-06-04 87.97 87.97 86.54 86.54 0.0M
2024-06-03 90.12 90.12 86.58 87.45 0.0M
2024-05-31 88.30 88.79 87.04 87.04 0.0M
2024-05-30 87.97 89.16 87.53 89.04 0.0M
2024-05-29 89.93 90.14 87.97 89.41 0.0M
2024-05-28 91.19 91.19 90.07 90.45 0.0M
2024-05-27 90.94 91.48 90.44 91.48 0.0M
2024-05-24 92.42 92.58 91.02 91.02 0.0M
2024-05-23 92.36 93.16 90.00 90.00 0.0M
2024-05-22 88.00 91.87 87.71 91.46 0.0M
2024-05-21 88.77 88.88 88.02 88.02 0.0M
2024-05-20 87.29 89.65 86.58 89.32 0.0M
2024-05-17 87.06 87.70 86.68 86.80 0.0M
2024-05-16 88.05 88.39 87.15 87.15 0.0M
2024-05-15 86.98 87.81 86.67 87.78 0.0M
2024-05-14 86.07 86.67 84.98 86.67 0.0M
2024-05-13 85.21 86.09 84.64 85.79 0.0M
2024-05-10 84.74 84.75 84.74 84.75 0.0M
2024-05-09 85.11 85.61 85.11 85.45 0.0M
2024-05-08 85.50 85.80 83.70 84.83 0.0M
2024-05-07 84.30 88.58 82.99 85.86 0.0M
2024-05-06 85.41 86.70 84.99 86.65 0.0M
2024-05-03 83.61 84.88 83.16 84.56 0.0M
2024-05-02 83.10 84.47 82.27 82.43 0.0M
2024-04-30 87.35 87.51 86.68 86.68 0.0M
2024-04-29 87.46 87.84 86.60 87.48 0.0M
2024-04-26 85.18 88.42 85.18 88.42 0.0M
2024-04-25 83.69 86.00 83.69 86.00 0.0M
2024-04-24 83.17 85.55 83.00 84.40 0.0M
2024-04-23 78.75 81.10 78.62 80.72 0.0M
2024-04-22 77.30 79.12 77.15 78.70 0.0M
2024-04-19 78.81 78.81 76.35 76.35 0.0M
2024-04-18 79.94 80.05 78.20 79.28 0.0M
2024-04-17 80.80 81.55 79.50 79.85 0.0M
2024-04-16 81.14 81.74 80.57 81.48 0.0M
2024-04-15 81.04 82.43 80.30 80.30 0.0M
2024-04-12 83.19 83.90 80.57 80.57 0.0M
2024-04-11 82.34 82.75 81.80 82.75 0.0M
2024-04-10 84.81 84.86 82.05 82.49 0.0M
2024-04-09 82.49 84.40 81.81 84.40 0.0M
2024-04-08 80.51 82.31 80.51 81.88 0.0M
2024-04-05 80.14 81.04 79.68 80.92 0.0M
2024-04-04 81.86 82.97 79.46 79.74 0.0M
2024-04-03 81.10 81.93 81.10 81.23 0.0M
2024-04-02 83.26 83.81 81.00 81.19 0.0M
2024-03-28 82.42 82.84 82.42 82.74 0.0M
2024-03-27 79.60 82.30 79.60 82.30 0.0M
2024-03-26 80.68 80.68 79.62 79.62 0.0M
2024-03-25 81.16 81.62 80.40 80.86 0.0M
2024-03-22 82.62 82.62 82.50 82.50 0.0M
2024-03-21 81.82 83.90 81.36 82.26 0.0M
2024-03-20 79.92 80.16 79.40 79.40 0.0M
2024-03-19 80.66 81.32 79.88 80.60 0.0M
2024-03-18 81.04 82.14 81.04 81.46 0.0M
2024-03-15 81.24 82.08 80.08 81.80 0.0M
2024-03-14 83.58 83.58 82.20 82.20 0.0M
2024-03-13 84.68 84.70 82.44 82.66 0.0M
2024-03-12 82.78 84.32 82.78 83.40 0.0M
2024-03-11 81.44 82.66 80.46 82.50 0.0M
2024-03-08 85.46 85.90 81.40 81.40 0.0M
2024-03-07 80.48 85.94 80.48 85.56 0.0M
2024-03-06 79.02 81.00 79.02 80.22 0.0M
2024-03-05 80.02 80.02 78.70 78.74 0.0M
2024-03-04 79.56 80.92 79.56 80.34 0.0M
2024-03-01 78.42 80.42 77.52 80.06 0.0M
2024-02-29 75.54 77.78 75.54 77.78 0.0M
2024-02-28 76.22 76.78 75.56 75.58 0.0M
2024-02-27 76.52 77.32 76.04 76.98 0.0M
2024-02-26 76.68 76.82 75.80 76.44 0.0M
2024-02-23 77.64 77.64 76.32 76.66 0.0M
2024-02-22 77.96 78.98 76.90 77.84 0.0M
2024-02-21 76.30 76.30 75.54 76.00 0.0M
2024-02-20 75.16 76.50 74.32 75.86 0.0M
2024-02-19 75.58 76.14 75.58 75.94 0.0M
2024-02-16 76.90 77.10 75.72 75.74 0.0M
2024-02-15 74.90 76.86 74.90 76.70 0.0M
2024-02-14 75.34 76.30 74.66 74.86 0.0M
2024-02-13 77.68 77.80 75.00 75.08 0.0M
2024-02-12 78.58 79.52 78.00 78.22 0.0M
2024-02-09 78.76 79.50 78.76 79.30 0.0M
2024-02-08 77.20 78.84 77.08 78.66 0.0M
2024-02-07 77.54 77.80 77.00 77.34 0.0M
2024-02-06 80.06 80.50 77.30 77.30 0.0M
2024-02-05 77.58 80.44 77.58 80.16 0.0M
2024-02-02 77.00 77.88 75.50 77.76 0.0M
2024-02-01 78.76 79.74 77.80 77.80 0.0M
2024-01-31 78.48 79.50 78.26 79.50 0.0M
2024-01-30 80.14 80.56 79.00 79.20 0.0M
2024-01-29 80.00 80.54 79.28 79.58 0.0M
2024-01-26 81.66 81.66 80.70 80.70 0.0M
2024-01-25 82.90 84.10 82.58 83.48 0.0M
2024-01-24 83.56 83.70 82.78 82.84 0.0M
2024-01-23 83.44 84.62 83.42 84.62 0.0M
2024-01-22 82.80 83.50 82.20 83.36 0.0M
2024-01-19 79.28 82.18 79.28 82.18 0.0M
2024-01-18 79.06 79.68 78.90 79.52 0.0M
2024-01-17 78.04 78.04 75.96 76.72 0.0M
2024-01-16 78.10 78.70 77.76 78.34 0.0M
2024-01-15 78.40 78.40 77.66 78.28 0.0M
2024-01-12 77.56 77.64 77.44 77.44 0.0M
2024-01-11 78.48 78.48 77.14 78.06 0.0M
2024-01-10 77.78 78.42 77.58 78.06 0.0M
2024-01-09 75.24 78.20 74.40 78.18 0.0M
2024-01-08 76.78 78.14 76.22 78.14 0.0M
2024-01-05 76.44 77.00 76.02 76.74 0.0M
2024-01-04 77.78 77.78 73.62 76.46 0.0M
2024-01-03 78.62 78.94 76.94 76.94 0.0M
2024-01-02 82.08 82.20 78.56 78.56 0.0M