M/I Homes

MHO
🏛️ 독일 →
123.95
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
2024-12-30 128.20 128.20 127.80 127.80 0.0M
2024-12-27 130.45 130.45 128.05 128.05 0.0M
2024-12-20 130.55 130.55 129.50 129.50 0.0M
2024-12-19 135.70 135.80 131.65 131.65 0.0M
2024-12-18 144.05 144.05 144.05 144.05 0.0M
2024-12-16 144.20 148.30 143.60 148.20 0.0M
2024-12-13 150.45 150.90 143.00 143.00 0.0M
2024-12-12 149.20 149.20 148.85 148.85 0.0M
2024-12-11 150.85 150.90 150.85 150.90 0.0M
2024-12-10 152.15 152.15 151.40 151.40 0.0M
2024-12-03 157.85 157.85 157.85 157.85 0.0M
2024-12-02 157.85 162.50 157.85 157.95 0.0M
2024-11-29 157.05 157.60 155.95 155.95 0.0M
2024-11-27 156.40 159.05 154.70 154.70 0.0M
2024-11-26 157.20 157.20 157.20 157.20 0.0M
2024-11-22 149.95 153.85 149.95 153.85 0.0M
2024-11-20 146.80 146.95 146.80 146.95 0.0M
2024-11-19 146.60 146.60 146.60 146.60 0.0M
2024-11-15 146.70 146.70 146.70 146.70 0.0M
2024-11-14 146.65 147.60 146.50 146.50 0.0M
2024-11-13 147.80 147.80 147.80 147.80 0.0M
2024-11-12 155.05 155.05 150.80 150.80 0.0M
2024-11-11 157.95 157.95 157.95 157.95 0.0M
2024-11-08 153.35 155.60 153.35 155.60 0.0M
2024-11-07 150.90 150.90 150.90 150.90 0.0M
2024-11-06 147.45 150.40 147.45 150.40 0.0M
2024-11-05 145.00 145.00 145.00 145.00 0.0M
2024-11-04 136.85 146.05 136.85 146.00 0.0M
2024-10-31 138.90 138.90 138.90 138.90 0.0M
2024-10-30 141.95 141.95 140.95 140.95 0.0M
2024-10-29 146.30 146.30 141.00 141.00 0.0M
2024-10-28 149.20 149.20 148.65 148.65 0.0M
2024-10-25 147.20 147.20 147.20 147.20 0.0M
2024-10-24 149.70 149.70 149.70 149.70 0.0M
2024-10-23 145.65 145.65 145.65 145.65 0.0M
2024-10-22 148.15 148.15 146.45 146.45 0.0M
2024-10-21 161.40 161.40 159.30 159.30 0.0M
2024-10-18 159.55 159.55 159.00 159.00 0.0M
2024-10-17 162.05 162.25 162.05 162.25 0.0M
2024-10-16 156.70 156.80 156.70 156.70 0.0M
2024-10-15 154.65 156.70 152.45 156.70 0.0M
2024-10-10 147.55 148.45 147.55 148.45 0.0M
2024-10-09 150.90 150.90 150.90 150.90 0.0M
2024-10-04 154.55 154.55 147.65 147.65 0.0M
2024-10-03 150.40 150.40 150.40 150.40 0.0M
2024-10-02 152.50 152.50 152.50 152.50 0.0M
2024-10-01 154.90 156.25 154.90 156.25 0.0M
2024-09-27 148.65 152.85 148.65 152.85 0.0M
2024-09-26 145.90 146.60 145.90 146.60 0.0M
2024-09-25 149.55 149.55 149.55 149.55 0.0M
2024-09-24 154.50 154.50 154.50 154.50 0.0M
2024-09-23 151.15 155.85 151.15 153.60 0.0M
2024-09-20 152.65 152.65 152.65 152.65 0.0M
2024-09-19 152.30 155.50 152.30 153.50 0.0M
2024-09-17 149.25 151.25 149.15 151.05 0.0M
2024-09-16 151.00 151.00 148.85 149.60 0.0M
2024-09-13 147.30 150.05 147.30 150.05 0.0M
2024-09-12 140.00 145.80 140.00 145.45 0.0M
2024-09-11 139.50 139.50 139.00 139.00 0.0M
2024-09-09 142.50 142.50 142.50 142.50 0.0M
2024-09-05 141.10 141.10 141.10 141.10 0.0M
2024-09-04 140.75 140.75 138.20 138.20 0.0M
2024-09-03 142.90 142.90 142.90 142.90 0.0M
2024-09-02 142.80 142.80 142.80 142.80 0.0M
2024-08-30 142.85 142.85 142.85 142.85 0.0M
2024-08-29 145.55 145.55 145.55 145.55 0.0M
2024-08-27 147.55 147.55 147.55 147.55 0.0M
2024-08-26 150.70 150.70 148.75 148.75 0.0M
2024-08-21 134.05 136.40 134.05 136.40 0.0M
2024-08-20 134.60 134.60 134.60 134.60 0.0M
2024-08-19 131.90 132.70 131.90 132.70 0.0M
2024-08-16 134.35 134.35 133.55 133.55 0.0M
2024-08-15 133.20 133.20 133.20 133.20 0.0M
2024-08-14 132.00 132.00 132.00 132.00 0.0M
2024-08-12 134.50 134.50 132.80 132.80 0.0M
2024-08-07 136.50 136.50 136.50 136.50 0.0M
2024-08-05 137.70 137.70 135.75 135.75 0.0M
2024-08-02 145.05 145.05 145.05 145.05 0.0M
2024-08-01 147.70 147.75 147.70 147.75 0.0M
2024-07-31 156.20 156.20 156.20 156.20 0.0M
2024-07-30 153.95 155.50 153.95 153.95 0.0M
2024-07-26 147.60 152.40 147.60 152.40 0.0M
2024-07-19 134.50 134.50 134.50 134.50 0.0M
2024-07-18 140.00 140.00 137.35 137.35 0.0M
2024-07-17 135.50 135.50 135.00 135.00 0.0M
2024-07-16 134.25 134.25 134.25 134.25 0.0M
2024-07-10 111.15 111.15 111.15 111.15 0.0M
2024-07-08 108.40 108.40 108.40 108.40 0.0M
2024-07-05 107.00 107.00 107.00 107.00 0.0M
2024-07-04 108.50 108.50 107.45 107.45 0.0M
2024-07-02 108.55 108.55 108.15 108.15 0.0M
2024-07-01 110.40 110.40 110.40 110.40 0.0M
2024-06-27 110.65 110.65 110.65 110.65 0.0M
2024-06-25 111.40 111.40 111.40 111.40 0.0M
2024-06-20 111.85 111.85 111.85 111.85 0.0M
2024-06-19 111.15 111.15 111.15 111.15 0.0M
2024-06-18 116.80 116.80 116.80 116.80 0.0M
2024-06-17 115.75 115.75 115.75 115.75 0.0M
2024-06-14 116.10 116.10 114.40 114.70 0.0M
2024-06-12 117.75 117.75 117.75 117.75 0.0M
2024-06-11 114.15 114.15 114.15 114.15 0.0M
2024-06-10 112.40 112.40 112.40 112.40 0.0M
2024-06-06 116.85 116.85 116.85 116.85 0.0M
2024-06-05 113.25 116.60 113.25 116.60 0.0M
2024-06-04 115.80 115.80 115.00 115.00 0.0M
2024-06-03 116.20 116.20 116.20 116.20 0.0M
2024-05-30 111.00 111.00 111.00 111.00 0.0M
2024-05-29 111.80 111.80 111.80 111.80 0.0M
2024-05-24 114.25 114.25 114.25 114.25 0.0M
2024-05-23 115.20 116.20 115.20 116.20 0.0M
2024-05-21 119.20 119.20 119.20 119.20 0.0M
2024-05-20 120.05 120.05 120.05 120.05 0.0M
2024-05-16 122.00 122.00 122.00 122.00 0.0M
2024-05-15 121.00 121.00 121.00 121.00 0.0M
2024-05-14 117.20 118.05 116.95 118.05 0.0M
2024-05-13 115.55 116.35 115.55 116.35 0.0M
2024-05-08 113.05 113.05 113.05 113.05 0.0M
2024-05-07 116.25 116.25 116.20 116.20 0.0M
2024-05-06 114.50 115.65 114.50 115.65 0.0M
2024-05-03 110.75 115.50 110.75 115.50 0.0M
2024-04-30 114.05 114.05 111.50 111.50 0.0M
2024-04-29 113.30 114.50 113.30 114.50 0.0M
2024-04-26 113.10 120.00 113.00 114.60 0.0M
2024-04-25 114.50 114.50 110.25 111.25 0.0M
2024-04-24 118.80 118.80 118.80 118.80 0.0M
2024-04-22 104.80 104.80 104.80 104.80 0.0M
2024-04-17 105.70 105.70 105.70 105.70 0.0M
2024-04-15 111.95 111.95 109.85 109.85 0.0M
2024-04-11 107.65 107.65 106.65 106.65 0.0M
2024-04-10 108.55 108.55 108.55 108.55 0.0M
2024-04-09 113.00 113.00 113.00 113.00 0.0M
2024-04-04 117.95 117.95 117.95 117.95 0.0M
2024-04-02 115.35 115.35 115.00 115.00 0.0M
2024-03-28 125.00 126.00 124.00 124.00 0.0M
2024-03-27 119.00 119.00 119.00 119.00 0.0M
2024-03-25 119.00 119.00 118.00 118.00 0.0M
2024-03-21 117.00 120.00 117.00 120.00 0.0M
2024-03-19 112.00 112.00 112.00 112.00 0.0M
2024-03-18 112.00 112.00 111.00 111.00 0.0M
2024-03-15 112.00 112.00 112.00 112.00 0.0M
2024-03-14 114.00 114.00 114.00 114.00 0.0M
2024-03-13 117.00 120.00 117.00 120.00 0.0M
2024-03-11 116.00 116.00 116.00 116.00 0.0M
2024-03-08 116.00 118.00 116.00 118.00 0.0M
2024-03-07 117.00 117.00 117.00 117.00 0.0M
2024-03-06 113.00 113.00 113.00 113.00 0.0M
2024-03-05 115.00 115.00 115.00 115.00 0.0M
2024-03-04 121.00 121.00 121.00 121.00 0.0M
2024-03-01 118.00 120.00 118.00 120.00 0.0M
2024-02-29 115.00 116.00 115.00 116.00 0.0M
2024-02-27 111.00 111.00 111.00 111.00 0.0M
2024-02-26 112.00 113.00 112.00 113.00 0.0M
2024-02-23 112.00 112.00 112.00 112.00 0.0M
2024-02-22 111.00 111.00 111.00 111.00 0.0M
2024-02-21 112.00 112.00 112.00 112.00 0.0M
2024-02-20 110.00 110.00 108.00 108.00 0.0M
2024-02-19 110.00 110.00 110.00 110.00 0.0M
2024-02-15 115.00 117.00 115.00 115.00 0.0M
2024-02-14 112.00 112.00 112.00 112.00 0.0M
2024-02-12 113.00 116.00 113.00 116.00 0.0M
2024-02-08 111.00 113.00 111.00 113.00 0.0M
2024-02-07 112.00 112.00 112.00 112.00 0.0M
2024-02-06 110.00 111.00 110.00 111.00 0.0M
2024-02-05 117.00 117.00 112.00 115.00 0.0M
2024-02-02 118.00 118.00 114.00 116.00 0.0M
2024-02-01 118.00 119.00 118.00 118.00 0.0M
2024-01-31 126.00 126.00 113.00 121.00 0.0M
2024-01-29 121.00 123.00 121.00 123.00 0.0M
2024-01-26 121.00 121.00 120.00 120.00 0.0M
2024-01-25 118.00 119.00 116.00 116.00 0.0M
2024-01-24 120.00 121.00 117.00 117.00 0.0M
2024-01-23 127.00 127.00 118.00 120.00 0.0M
2024-01-19 121.00 121.00 121.00 121.00 0.0M
2024-01-18 118.00 122.00 118.00 122.00 0.0M
2024-01-17 119.00 119.00 119.00 119.00 0.0M
2024-01-16 119.00 119.00 119.00 119.00 0.0M
2024-01-15 119.00 119.00 119.00 119.00 0.0M
2024-01-12 119.00 119.00 119.00 119.00 0.0M
2024-01-11 120.00 121.00 119.00 119.00 0.0M
2024-01-09 119.00 119.00 119.00 119.00 0.0M
2024-01-08 116.00 119.00 116.00 119.00 0.0M
2024-01-05 117.00 119.00 115.00 119.00 0.0M
2024-01-04 118.00 119.00 118.00 118.00 0.0M
2024-01-03 119.00 120.00 117.00 117.00 0.0M
2024-01-02 126.00 128.00 122.00 123.00 0.0M