Macquarie Group Ltd ADR (MQBKY)

MQBKY
🏛️ 미국 →
146.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 152.28 152.28 149.85 150.11 0.0M
2021-12-30 150.44 151.40 149.97 151.04 0.0M
2021-12-29 150.00 151.03 148.27 150.89 0.0M
2021-12-28 148.55 149.51 148.51 149.38 0.0M
2021-12-27 145.92 149.51 145.90 149.51 0.0M
2021-12-23 147.25 149.14 147.25 149.14 0.0M
2021-12-22 143.71 147.71 143.71 147.28 0.0M
2021-12-21 147.13 147.13 143.83 145.50 0.0M
2021-12-20 144.82 145.92 144.08 145.92 0.0M
2021-12-17 143.84 147.11 143.84 146.42 0.0M
2021-12-16 151.06 151.49 148.82 149.91 0.0M
2021-12-15 144.81 146.54 144.56 146.54 0.0M
2021-12-14 144.56 148.90 144.56 147.90 0.0M
2021-12-13 144.00 147.98 143.78 144.50 0.0M
2021-12-10 149.88 149.88 145.26 145.26 0.0M
2021-12-09 144.53 148.26 144.53 145.26 0.0M
2021-12-08 144.87 148.91 144.87 146.30 0.0M
2021-12-07 146.37 146.86 144.50 145.50 0.1M
2021-12-06 149.50 149.50 142.38 142.70 0.0M
2021-12-03 148.26 148.30 141.84 143.50 0.0M
2021-12-02 143.49 149.56 138.74 144.18 0.0M
2021-12-01 144.15 144.15 139.50 140.20 0.0M
2021-11-30 141.30 141.94 138.80 140.00 0.0M
2021-11-29 144.32 144.32 139.43 141.30 0.0M
2021-11-26 149.45 149.45 141.67 141.73 0.0M
2021-11-24 150.00 150.00 146.35 149.00 0.0M
2021-11-23 150.06 153.12 150.00 150.87 0.0M
2021-11-22 147.41 156.63 147.41 153.00 0.0M
2021-11-19 155.32 155.90 150.11 153.33 0.0M
2021-11-18 150.47 156.20 149.49 155.70 0.0M
2021-11-17 149.00 150.20 148.77 150.20 0.0M
2021-11-16 150.48 150.48 148.45 148.45 0.0M
2021-11-15 150.49 150.49 149.14 149.24 0.0M
2021-11-12 147.43 148.50 147.43 148.50 0.0M
2021-11-11 145.89 145.98 145.38 145.78 0.0M
2021-11-10 150.00 150.00 146.68 146.78 0.0M
2021-11-09 147.94 149.00 147.86 149.00 0.0M
2021-11-08 149.46 150.48 149.46 150.20 0.0M
2021-11-05 148.50 148.59 147.80 148.35 0.0M
2021-11-04 150.25 150.60 149.61 150.35 0.0M
2021-11-03 149.75 149.78 148.55 149.73 0.0M
2021-11-02 146.95 148.25 146.19 146.19 0.0M
2021-11-01 148.00 153.82 148.00 150.23 0.0M
2021-10-29 148.34 148.82 143.58 147.85 0.0M
2021-10-28 149.29 149.77 149.07 149.77 0.0M
2021-10-27 149.72 149.93 149.27 149.56 0.0M
2021-10-26 151.04 151.13 149.94 150.40 0.0M
2021-10-25 150.61 151.12 150.40 150.57 0.0M
2021-10-22 149.54 149.54 148.49 149.08 0.0M
2021-10-21 148.07 148.24 147.19 147.61 0.0M
2021-10-20 146.76 147.78 146.76 147.54 0.0M
2021-10-19 144.17 144.84 144.17 144.62 0.0M
2021-10-18 140.64 140.94 140.60 140.90 0.0M
2021-10-15 141.15 141.59 141.15 141.43 0.0M
2021-10-14 139.65 139.65 136.39 136.83 0.0M
2021-10-13 135.64 136.47 135.43 136.09 0.0M
2021-10-12 135.24 135.24 134.78 134.87 0.0M
2021-10-11 134.05 134.15 133.28 133.28 0.0M
2021-10-08 132.99 133.37 132.96 133.37 0.0M
2021-10-07 132.44 133.46 132.44 133.14 0.0M
2021-10-06 128.54 129.58 128.52 129.58 0.0M
2021-10-05 126.24 131.17 126.24 131.17 0.0M
2021-10-04 129.48 129.58 127.52 128.21 0.0M
2021-10-01 128.88 129.17 127.89 129.17 0.0M
2021-09-30 129.66 129.78 129.16 129.16 0.0M
2021-09-29 128.96 128.96 128.13 128.43 0.0M
2021-09-28 131.01 131.01 128.75 129.64 0.0M
2021-09-27 131.18 131.50 130.92 131.50 0.0M
2021-09-24 129.47 129.67 129.11 129.67 0.0M
2021-09-23 124.81 131.73 124.81 129.42 0.0M
2021-09-22 126.37 126.37 125.89 126.04 0.0M
2021-09-21 124.00 124.99 124.00 124.36 0.0M
2021-09-20 123.96 124.00 122.82 123.17 0.0M
2021-09-17 131.91 131.91 129.79 130.12 0.0M
2021-09-16 131.36 131.47 130.68 131.47 0.0M
2021-09-15 130.56 131.23 130.56 131.23 0.0M
2021-09-14 130.45 133.00 130.25 130.34 0.0M
2021-09-13 129.01 129.23 128.66 128.95 0.0M
2021-09-10 128.15 128.19 127.19 127.19 0.0M
2021-09-09 130.22 130.62 129.52 130.34 0.0M
2021-09-08 132.00 132.00 131.29 131.53 0.0M
2021-09-07 130.40 130.40 128.31 128.95 0.0M
2021-09-03 128.20 128.20 125.32 126.12 0.0M
2021-09-02 125.85 125.85 124.56 124.56 0.0M
2021-09-01 124.21 124.21 122.73 123.07 0.0M
2021-08-31 121.40 121.81 121.40 121.51 0.0M
2021-08-30 123.57 123.57 120.96 121.72 0.0M
2021-08-27 120.88 121.74 120.25 121.65 0.0M
2021-08-26 119.84 119.84 119.16 119.28 0.0M
2021-08-25 119.40 119.93 119.40 119.93 0.0M
2021-08-24 119.72 120.42 119.53 120.03 0.0M
2021-08-23 118.50 118.96 118.50 118.91 0.0M
2021-08-20 117.07 117.63 116.63 117.63 0.0M
2021-08-19 118.82 118.82 117.93 118.35 0.0M
2021-08-18 118.08 118.55 118.04 118.04 0.0M
2021-08-17 117.99 117.99 116.95 117.80 0.0M
2021-08-16 119.47 120.22 119.47 120.03 0.0M
2021-08-13 121.19 121.31 120.75 121.19 0.0M
2021-08-12 120.20 120.45 120.00 120.45 0.0M
2021-08-11 118.39 118.42 118.19 118.34 0.0M
2021-08-10 118.00 120.37 116.91 117.31 0.0M
2021-08-09 116.76 117.17 116.72 117.13 0.0M
2021-08-06 116.61 116.78 116.45 116.67 0.0M
2021-08-05 117.09 117.09 116.58 117.04 0.0M
2021-08-04 115.13 118.57 114.99 115.06 0.0M
2021-08-03 115.20 116.07 115.00 116.00 0.0M
2021-08-02 116.80 117.00 115.63 115.63 0.0M
2021-07-30 115.85 116.49 115.52 115.98 0.0M
2021-07-29 116.51 117.12 116.51 117.12 0.0M
2021-07-28 116.51 116.51 115.38 115.81 0.0M
2021-07-27 116.04 116.07 115.43 115.88 0.0M
2021-07-26 117.30 117.94 117.22 117.66 0.0M
2021-07-23 117.00 117.00 114.25 116.67 0.0M
2021-07-22 118.28 118.28 115.21 115.41 0.0M
2021-07-21 115.42 115.61 113.40 115.57 0.0M
2021-07-20 111.78 113.67 111.78 113.56 0.0M
2021-07-19 113.40 113.40 110.93 111.68 0.0M
2021-07-16 117.30 117.30 113.95 114.76 0.0M
2021-07-15 114.20 114.44 113.54 114.42 0.0M
2021-07-14 116.84 116.84 115.90 116.10 0.0M
2021-07-13 115.84 116.68 115.84 116.07 0.0M
2021-07-12 117.18 117.19 116.58 116.95 0.0M
2021-07-09 115.76 117.08 115.42 117.08 0.0M
2021-07-08 115.39 118.23 115.01 116.43 0.0M
2021-07-07 119.64 119.64 117.43 117.75 0.0M
2021-07-06 119.75 119.75 116.03 116.98 0.0M
2021-07-02 117.69 118.50 117.62 118.19 0.0M
2021-07-01 116.49 116.49 115.75 116.11 0.0M
2021-06-30 117.64 117.64 116.95 117.43 0.0M
2021-06-29 117.58 117.70 117.07 117.55 0.0M
2021-06-28 117.46 117.46 116.66 116.66 0.0M
2021-06-25 117.52 118.14 117.52 118.11 0.0M
2021-06-24 116.25 116.58 116.05 116.55 0.0M
2021-06-23 116.50 116.67 115.90 116.17 0.0M
2021-06-22 116.41 116.47 114.88 116.47 0.0M
2021-06-21 114.10 116.01 113.86 116.01 0.0M
2021-06-18 115.12 115.12 114.10 114.51 0.0M
2021-06-17 117.10 117.12 116.33 116.33 0.0M
2021-06-16 119.98 120.18 118.88 119.94 0.0M
2021-06-15 119.45 119.45 118.15 118.58 0.0M
2021-06-14 118.23 118.23 117.00 118.08 0.0M
2021-06-11 118.00 118.00 117.49 117.80 0.0M
2021-06-10 118.92 119.11 118.44 119.08 0.0M
2021-06-09 117.00 117.42 116.80 117.22 0.0M
2021-06-08 119.77 119.77 119.00 119.54 0.0M
2021-06-07 119.52 119.76 119.52 119.76 0.0M
2021-06-04 119.91 119.91 119.04 119.80 0.0M
2021-06-03 116.65 117.36 116.65 117.32 0.0M
2021-06-02 117.43 118.22 117.43 118.11 0.0M
2021-06-01 117.50 117.73 117.18 117.27 0.0M
2021-05-28 118.19 118.20 117.90 117.90 0.0M
2021-05-27 118.34 118.62 117.99 118.18 0.0M
2021-05-26 118.07 118.64 118.07 118.47 0.0M
2021-05-25 118.30 118.88 118.01 118.17 0.0M
2021-05-24 115.92 116.59 115.90 116.19 0.0M
2021-05-21 117.15 117.47 116.72 116.72 0.0M
2021-05-20 116.98 117.76 116.98 117.57 0.0M
2021-05-19 115.41 116.05 114.86 115.60 0.0M
2021-05-18 119.47 120.02 119.20 119.20 0.0M
2021-05-17 117.04 117.23 116.61 117.23 0.0M
2021-05-14 124.68 124.68 120.62 121.62 0.0M
2021-05-13 118.35 121.26 118.35 121.26 0.0M
2021-05-12 121.16 121.16 118.61 119.50 0.0M
2021-05-11 120.75 122.04 120.75 122.04 0.0M
2021-05-10 125.04 125.04 123.37 123.37 0.0M
2021-05-07 123.50 124.68 123.50 124.68 0.0M
2021-05-06 123.79 124.70 123.36 124.70 0.0M
2021-05-05 125.33 125.77 125.15 125.77 0.0M
2021-05-04 123.95 124.44 122.42 123.80 0.0M
2021-05-03 124.41 125.04 124.41 124.77 0.0M
2021-04-30 124.94 125.35 123.82 124.06 0.0M
2021-04-29 125.04 125.04 124.50 125.03 0.0M
2021-04-28 125.70 126.32 125.53 125.66 0.0M
2021-04-27 124.38 124.38 123.37 123.40 0.0M
2021-04-26 123.99 124.15 123.48 124.15 0.0M
2021-04-23 122.83 123.45 122.72 123.45 0.0M
2021-04-22 121.23 121.23 119.66 120.12 0.0M
2021-04-21 120.52 121.68 120.52 121.51 0.0M
2021-04-20 120.61 120.61 118.86 119.12 0.0M
2021-04-19 123.65 123.65 121.53 121.80 0.0M
2021-04-16 123.00 123.00 121.14 121.79 0.0M
2021-04-15 122.00 123.49 122.00 122.92 0.1M
2021-04-14 119.14 119.64 119.14 119.45 0.0M
2021-04-13 117.19 118.24 117.19 118.11 0.0M
2021-04-12 117.58 117.92 117.31 117.57 0.0M
2021-04-09 118.11 118.49 117.98 118.48 0.0M
2021-04-08 118.35 118.35 117.06 117.72 0.0M
2021-04-07 116.80 116.80 115.71 115.88 0.0M
2021-04-06 117.03 117.35 116.41 116.86 0.0M
2021-04-05 116.25 118.43 116.25 118.07 0.0M
2021-04-01 116.22 116.77 116.22 116.77 0.0M
2021-03-31 120.00 120.00 116.37 116.82 0.0M
2021-03-30 115.46 115.72 114.78 115.43 0.0M
2021-03-29 118.47 118.47 115.50 116.28 0.0M
2021-03-26 117.15 118.01 116.73 118.01 0.0M
2021-03-25 115.15 115.99 114.88 115.95 0.0M
2021-03-24 115.66 116.36 115.20 115.20 0.0M
2021-03-23 117.50 117.50 115.40 115.40 0.0M
2021-03-22 116.62 118.07 116.62 118.07 0.0M
2021-03-19 114.92 115.61 114.91 115.18 0.0M
2021-03-18 119.75 119.75 117.47 117.68 0.0M
2021-03-17 117.41 118.48 117.14 118.48 0.0M
2021-03-16 118.27 120.07 116.65 117.31 0.0M
2021-03-15 115.86 116.63 115.76 116.57 0.0M
2021-03-12 115.95 116.26 115.94 116.26 0.0M
2021-03-11 115.79 116.51 115.27 116.51 0.0M
2021-03-10 117.29 117.29 116.74 117.11 0.0M
2021-03-09 117.38 117.85 116.57 117.85 0.0M
2021-03-08 112.00 116.00 112.00 114.30 0.0M
2021-03-05 111.55 112.92 111.20 112.89 0.0M
2021-03-04 113.94 115.01 113.72 113.72 0.0M
2021-03-03 114.81 115.58 114.64 115.25 0.0M
2021-03-02 115.75 115.75 115.10 115.36 0.0M
2021-03-01 113.43 114.63 113.43 114.55 0.0M
2021-02-26 112.65 112.65 110.61 111.20 0.0M
2021-02-25 113.30 113.58 112.43 112.43 0.0M
2021-02-24 116.64 117.73 116.64 117.50 0.0M
2021-02-23 117.75 117.75 116.73 117.39 0.0M
2021-02-22 116.95 117.15 116.45 116.75 0.0M
2021-02-19 113.15 113.15 111.46 112.02 0.0M
2021-02-18 112.46 112.86 112.15 112.86 0.0M
2021-02-17 112.25 112.62 112.18 112.62 0.0M
2021-02-16 113.50 113.83 113.04 113.83 0.0M
2021-02-12 111.56 112.15 111.56 112.15 0.0M
2021-02-11 113.34 113.48 112.25 112.83 0.0M
2021-02-10 113.34 113.34 113.10 113.23 0.0M
2021-02-09 109.45 111.07 109.45 110.63 0.0M
2021-02-08 99.76 103.28 99.76 103.00 0.0M
2021-02-05 103.17 103.20 101.38 103.20 0.0M
2021-02-04 102.57 102.94 100.52 102.57 0.0M
2021-02-03 102.71 103.05 102.60 102.94 0.0M
2021-02-02 101.83 103.02 101.83 103.01 0.0M
2021-02-01 104.33 104.33 100.55 101.27 0.0M
2021-01-29 104.28 104.28 99.37 100.16 0.0M
2021-01-28 102.47 104.34 102.47 104.18 0.0M
2021-01-27 104.00 107.23 102.49 102.65 0.0M
2021-01-26 105.37 106.70 105.37 106.56 0.0M
2021-01-25 105.44 105.58 104.32 105.33 0.0M
2021-01-22 107.89 107.89 105.12 106.02 0.0M
2021-01-21 108.07 108.37 107.89 108.37 0.0M
2021-01-20 106.81 108.25 106.81 108.25 0.0M
2021-01-19 106.79 107.09 106.57 106.71 0.0M
2021-01-15 106.28 106.28 104.78 105.83 0.0M
2021-01-14 107.44 107.73 107.03 107.48 0.0M
2021-01-13 105.83 106.01 105.67 105.91 0.0M
2021-01-12 106.75 108.00 106.75 108.00 0.0M
2021-01-11 107.67 108.02 107.64 108.00 0.0M
2021-01-08 110.40 110.40 108.51 108.94 0.0M
2021-01-07 108.14 108.97 107.62 108.75 0.0M
2021-01-06 107.31 109.03 107.31 108.83 0.0M
2021-01-05 106.88 107.88 106.88 107.63 0.0M
2021-01-04 108.55 108.55 106.34 106.74 0.0M