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
2023-12-29 125.50 125.99 124.72 124.89 0.0M
2023-12-28 126.98 126.98 125.11 125.69 0.0M
2023-12-27 126.74 126.75 125.29 126.74 0.0M
2023-12-26 128.21 128.21 123.72 124.15 0.0M
2023-12-22 123.10 123.26 122.77 123.26 0.0M
2023-12-21 123.00 124.00 122.92 123.92 0.0M
2023-12-20 121.86 124.06 121.86 122.58 0.0M
2023-12-19 122.50 123.70 122.50 123.48 0.0M
2023-12-18 121.11 121.50 120.70 120.98 0.0M
2023-12-15 119.09 121.70 119.09 120.13 0.0M
2023-12-14 115.74 121.19 115.74 120.67 0.0M
2023-12-13 114.49 116.64 113.83 116.64 0.0M
2023-12-12 114.94 114.94 111.54 111.54 0.0M
2023-12-11 112.92 114.36 111.35 111.65 0.0M
2023-12-08 111.54 111.95 110.78 111.91 0.0M
2023-12-07 111.49 111.86 109.87 111.86 0.0M
2023-12-06 113.20 113.87 111.33 111.33 0.0M
2023-12-05 111.39 111.39 110.67 110.95 0.0M
2023-12-04 112.75 113.48 111.50 111.85 0.0M
2023-12-01 111.62 113.50 111.62 113.50 0.0M
2023-11-30 112.12 112.75 111.78 112.36 0.0M
2023-11-29 110.59 111.50 109.62 109.62 0.0M
2023-11-28 110.11 110.92 110.11 110.92 0.0M
2023-11-27 108.26 111.99 108.26 109.75 0.0M
2023-11-24 111.27 112.97 111.16 111.47 0.0M
2023-11-22 111.49 111.50 109.03 109.03 0.0M
2023-11-21 111.55 112.12 110.76 111.20 0.0M
2023-11-20 110.13 111.12 110.13 111.12 0.0M
2023-11-17 110.26 111.75 109.73 109.81 0.0M
2023-11-16 112.02 112.02 107.93 109.00 0.0M
2023-11-15 110.37 110.48 109.43 109.45 0.0M
2023-11-14 105.93 107.50 105.38 106.50 0.1M
2023-11-13 101.94 106.79 101.94 104.40 0.1M
2023-11-10 103.01 104.24 102.89 104.24 0.1M
2023-11-09 106.97 106.97 103.83 103.83 0.0M
2023-11-08 100.77 104.39 100.77 103.95 0.0M
2023-11-07 102.26 103.70 101.90 103.15 0.0M
2023-11-06 105.12 105.12 104.34 104.52 0.0M
2023-11-03 107.09 109.38 105.85 106.92 0.0M
2023-11-02 103.91 104.59 103.69 104.59 0.0M
2023-11-01 101.77 103.00 101.76 102.99 0.0M
2023-10-31 102.05 102.40 101.60 102.08 0.1M
2023-10-30 102.94 102.94 100.82 102.48 0.0M
2023-10-27 105.03 105.03 100.27 100.50 0.0M
2023-10-26 101.79 102.27 101.39 101.70 0.0M
2023-10-25 102.38 103.39 101.68 102.49 0.0M
2023-10-24 106.95 106.95 102.40 103.79 0.1M
2023-10-23 101.72 103.02 101.72 102.49 0.0M
2023-10-20 100.84 101.75 100.68 100.68 0.0M
2023-10-19 103.52 103.99 102.75 102.75 0.0M
2023-10-18 106.61 106.61 105.44 105.44 0.0M
2023-10-17 108.45 108.45 107.45 107.64 0.0M
2023-10-16 107.14 107.36 106.76 107.36 0.0M
2023-10-13 106.98 107.35 106.46 107.04 0.0M
2023-10-12 108.00 108.10 106.49 106.64 0.0M
2023-10-11 106.70 109.67 106.70 108.90 0.0M
2023-10-10 104.18 108.13 104.01 107.75 0.1M
2023-10-09 108.09 108.09 104.75 105.62 0.0M
2023-10-06 105.16 107.07 105.16 106.31 0.0M
2023-10-05 104.50 105.50 104.50 105.32 0.0M
2023-10-04 103.90 103.90 102.80 103.66 0.0M
2023-10-03 104.86 105.35 103.76 104.19 0.0M
2023-10-02 107.49 107.49 105.10 105.19 0.0M
2023-09-29 110.64 110.68 107.17 107.36 0.0M
2023-09-28 106.79 107.07 103.76 106.78 0.0M
2023-09-27 107.99 107.99 104.92 105.40 0.0M
2023-09-26 108.24 108.25 106.66 106.89 0.0M
2023-09-25 107.14 107.57 106.82 107.56 0.0M
2023-09-22 109.96 109.96 108.78 108.82 0.0M
2023-09-21 108.33 108.56 107.17 107.17 0.0M
2023-09-20 112.13 113.57 111.71 111.73 0.0M
2023-09-19 111.75 111.96 111.33 111.73 0.0M
2023-09-18 110.36 110.79 109.91 110.58 0.0M
2023-09-15 111.39 111.77 110.87 110.87 0.0M
2023-09-14 110.80 111.98 110.80 111.97 0.0M
2023-09-13 110.22 110.58 110.05 110.19 0.0M
2023-09-12 108.91 110.38 108.91 110.30 0.0M
2023-09-11 112.03 112.24 111.22 111.46 0.0M
2023-09-08 109.56 109.86 108.83 108.88 0.0M
2023-09-07 110.27 110.27 108.74 109.23 0.0M
2023-09-06 110.73 110.73 107.94 108.46 0.0M
2023-09-05 114.47 116.29 112.66 112.77 0.0M
2023-09-01 114.53 114.53 113.94 114.31 0.0M
2023-08-31 114.85 114.87 114.17 114.42 0.0M
2023-08-30 114.89 115.32 114.46 114.80 0.0M
2023-08-29 114.79 114.79 111.39 113.84 0.0M
2023-08-28 109.01 111.53 109.01 111.53 0.0M
2023-08-25 110.76 110.95 109.02 110.58 0.0M
2023-08-24 110.89 110.89 109.41 109.41 0.0M
2023-08-23 109.24 111.58 109.24 110.20 0.0M
2023-08-22 109.64 109.75 108.99 109.30 0.1M
2023-08-21 110.99 110.99 107.94 107.94 0.1M
2023-08-18 105.02 107.51 105.02 107.51 0.1M
2023-08-17 109.45 109.50 107.96 108.46 0.0M
2023-08-16 111.87 112.14 110.71 110.94 0.0M
2023-08-15 112.01 112.85 111.01 111.85 0.0M
2023-08-14 113.03 113.98 113.02 113.49 0.0M
2023-08-11 113.23 116.24 113.19 113.45 0.0M
2023-08-10 115.53 115.75 113.84 114.20 0.0M
2023-08-09 111.76 114.57 111.76 114.20 0.0M
2023-08-08 113.44 114.55 113.12 114.11 0.0M
2023-08-07 115.34 116.34 115.21 116.33 0.0M
2023-08-04 115.46 116.30 114.71 114.71 0.0M
2023-08-03 112.75 114.20 112.74 113.71 0.0M
2023-08-02 113.84 113.84 113.10 113.24 0.0M
2023-08-01 117.06 117.06 116.18 116.25 0.0M
2023-07-31 115.09 118.42 115.09 118.32 0.0M
2023-07-28 115.83 118.70 115.83 117.78 0.0M
2023-07-27 118.37 118.62 116.82 117.55 0.0M
2023-07-26 123.60 124.05 123.35 123.64 0.0M
2023-07-25 125.81 126.93 123.65 124.97 0.0M
2023-07-24 124.05 124.96 124.05 124.89 0.0M
2023-07-21 123.57 123.90 123.57 123.90 0.0M
2023-07-20 129.07 129.07 125.66 126.14 0.0M
2023-07-19 125.12 125.36 124.69 124.84 0.0M
2023-07-18 125.23 125.97 124.48 125.06 0.0M
2023-07-17 124.35 124.85 124.35 124.85 0.0M
2023-07-14 125.71 126.14 125.00 125.00 0.0M
2023-07-13 125.34 125.63 124.76 125.58 0.0M
2023-07-12 120.00 121.70 120.00 120.97 0.0M
2023-07-11 116.48 117.76 116.39 117.76 0.0M
2023-07-10 114.62 115.23 114.62 115.09 0.0M
2023-07-07 115.03 116.30 114.90 116.00 0.0M
2023-07-06 116.80 116.81 114.18 116.81 0.0M
2023-07-05 119.63 119.64 117.99 118.38 0.0M
2023-07-03 120.00 120.28 119.00 119.41 0.0M
2023-06-30 118.22 119.12 118.22 119.12 0.0M
2023-06-29 116.96 118.11 116.76 117.10 0.0M
2023-06-28 115.22 116.21 115.22 115.70 0.0M
2023-06-27 116.16 117.25 116.10 117.23 0.0M
2023-06-26 114.72 116.89 114.72 115.85 0.0M
2023-06-23 115.67 116.63 115.24 115.73 0.0M
2023-06-22 117.97 118.63 117.97 118.63 0.0M
2023-06-21 121.51 123.37 121.51 122.61 0.0M
2023-06-20 126.36 126.36 125.07 126.00 0.0M
2023-06-16 129.34 129.34 127.47 128.57 0.0M
2023-06-15 124.68 126.47 124.67 126.47 0.0M
2023-06-14 123.53 123.53 121.03 121.64 0.0M
2023-06-13 120.00 120.47 119.61 120.24 0.0M
2023-06-12 115.98 117.80 115.38 116.67 0.0M
2023-06-09 115.42 116.50 115.29 116.49 0.0M
2023-06-08 114.50 115.32 113.95 115.32 0.0M
2023-06-07 115.05 115.05 112.51 114.58 0.0M
2023-06-06 113.99 114.84 113.87 114.84 0.0M
2023-06-05 116.00 117.49 114.45 114.86 0.0M
2023-06-02 115.51 115.52 114.22 115.52 0.0M
2023-06-01 111.34 113.57 111.06 113.40 0.0M
2023-05-31 110.06 111.16 109.60 111.16 0.0M
2023-05-30 114.08 114.08 113.23 113.45 0.0M
2023-05-26 114.83 114.93 114.30 114.90 0.0M
2023-05-25 114.90 114.90 112.13 113.12 0.0M
2023-05-24 116.00 117.90 115.01 115.59 0.0M
2023-05-23 118.66 120.00 118.66 118.95 0.0M
2023-05-22 118.14 118.14 117.29 117.81 0.0M
2023-05-19 117.64 118.34 117.36 117.93 0.0M
2023-05-18 118.05 119.15 118.05 119.15 0.0M
2023-05-17 117.74 119.71 117.30 119.71 0.0M
2023-05-16 119.85 120.52 119.01 119.14 0.0M
2023-05-15 119.50 121.95 118.94 121.95 0.0M
2023-05-12 119.09 120.25 119.09 120.25 0.0M
2023-05-11 121.00 121.00 119.24 119.97 0.0M
2023-05-10 120.34 120.44 119.10 119.80 0.0M
2023-05-09 121.03 121.03 118.99 119.55 0.0M
2023-05-08 117.27 117.87 117.27 117.67 0.0M
2023-05-05 119.96 121.44 119.72 121.20 0.0M
2023-05-04 118.22 118.96 118.00 118.53 0.0M
2023-05-03 120.28 121.01 119.11 119.22 0.0M
2023-05-02 119.78 119.96 118.84 119.64 0.0M
2023-05-01 122.45 122.47 121.61 121.62 0.0M
2023-04-28 120.85 121.92 120.32 121.90 0.0M
2023-04-27 119.25 121.22 119.25 121.22 0.0M
2023-04-26 120.42 120.42 118.97 120.00 0.0M
2023-04-25 120.37 120.57 119.45 119.45 0.0M
2023-04-24 121.66 121.86 121.37 121.71 0.0M
2023-04-21 121.80 122.56 121.55 122.12 0.0M
2023-04-20 117.89 122.25 117.89 121.36 0.0M
2023-04-19 120.95 121.20 120.84 121.05 0.0M
2023-04-18 121.14 121.52 120.76 121.25 0.0M
2023-04-17 120.28 120.57 119.93 120.39 0.0M
2023-04-14 121.37 121.37 120.29 121.01 0.0M
2023-04-13 120.92 121.86 120.92 121.75 0.0M
2023-04-12 120.09 120.72 119.72 119.72 0.0M
2023-04-11 118.97 120.00 118.07 120.00 0.0M
2023-04-10 118.56 118.56 116.58 118.35 0.0M
2023-04-06 118.12 119.34 117.73 119.08 0.0M
2023-04-05 118.84 119.70 118.83 119.42 0.0M
2023-04-04 120.35 121.73 119.98 120.29 0.0M
2023-04-03 119.62 120.14 118.92 120.12 0.0M
2023-03-31 118.16 118.55 117.93 118.55 0.0M
2023-03-30 116.27 116.27 115.50 116.18 0.0M
2023-03-29 112.96 115.18 112.96 114.02 0.0M
2023-03-28 113.50 114.09 113.45 113.62 0.0M
2023-03-27 111.51 111.64 110.84 111.64 0.0M
2023-03-24 111.92 112.60 111.31 112.60 0.0M
2023-03-23 114.51 115.48 113.07 113.27 0.0M
2023-03-22 115.75 118.82 115.07 115.07 0.0M
2023-03-21 117.16 117.35 115.16 115.40 0.0M
2023-03-20 113.59 114.66 113.59 114.22 0.0M
2023-03-17 116.08 118.52 115.50 115.97 0.0M
2023-03-16 114.64 118.14 114.64 117.65 0.0M
2023-03-15 116.25 116.25 114.32 115.55 0.0M
2023-03-14 118.91 119.11 117.83 118.48 0.0M
2023-03-13 118.76 119.55 117.87 119.10 0.0M
2023-03-10 122.10 123.31 120.01 120.80 0.0M
2023-03-09 126.75 126.75 124.03 124.03 0.0M
2023-03-08 126.79 127.03 126.10 126.62 0.0M
2023-03-07 127.93 128.60 126.14 126.84 0.0M
2023-03-06 127.90 128.40 127.57 127.58 0.0M
2023-03-03 125.35 127.10 125.35 126.98 0.0M
2023-03-02 125.09 125.29 123.98 125.29 0.0M
2023-03-01 127.45 128.36 127.40 127.97 0.0M
2023-02-28 127.36 127.81 126.96 127.43 0.0M
2023-02-27 127.70 127.82 127.28 127.47 0.0M
2023-02-24 126.50 126.50 125.48 125.83 0.0M
2023-02-23 127.69 128.98 127.56 128.73 0.0M
2023-02-22 129.40 130.00 128.88 129.00 0.0M
2023-02-21 131.29 131.29 129.51 129.92 0.0M
2023-02-17 129.48 130.40 129.48 129.93 0.0M
2023-02-16 133.12 133.78 133.12 133.32 0.0M
2023-02-15 131.38 132.41 131.38 132.30 0.0M
2023-02-14 134.49 134.49 131.73 134.22 0.0M
2023-02-13 133.14 133.85 133.14 133.85 0.0M
2023-02-10 132.69 132.94 132.06 132.92 0.0M
2023-02-09 136.52 136.53 134.03 134.24 0.0M
2023-02-08 136.50 136.75 134.52 136.75 0.0M
2023-02-07 132.52 133.63 130.38 133.63 0.0M
2023-02-06 129.40 129.81 129.02 129.75 0.0M
2023-02-03 133.98 133.98 131.67 131.85 0.1M
2023-02-02 137.73 137.73 134.57 134.83 0.0M
2023-02-01 133.62 134.29 131.53 134.29 0.0M
2023-01-31 131.13 132.84 131.13 132.84 0.0M
2023-01-30 132.97 132.97 131.49 132.30 0.0M
2023-01-27 131.99 133.95 131.99 133.14 0.0M
2023-01-26 135.02 135.02 131.02 132.41 0.0M
2023-01-25 131.63 131.66 130.97 131.50 0.0M
2023-01-24 129.01 130.02 129.01 130.00 0.0M
2023-01-23 127.17 128.48 126.53 128.48 0.0M
2023-01-20 125.61 126.50 125.61 126.12 0.0M
2023-01-19 125.89 126.61 125.65 126.25 0.0M
2023-01-18 128.45 128.45 124.34 124.56 0.0M
2023-01-17 125.96 125.96 125.58 125.81 0.0M
2023-01-13 123.99 125.53 123.95 125.53 0.0M
2023-01-12 121.86 124.53 121.86 123.62 0.0M
2023-01-11 120.58 121.02 120.23 121.02 0.0M
2023-01-10 120.38 120.42 119.72 120.42 0.0M
2023-01-09 121.57 121.73 120.43 120.43 0.0M
2023-01-06 116.39 120.00 116.39 120.00 0.0M
2023-01-05 116.40 116.50 115.90 116.06 0.0M
2023-01-04 117.14 117.46 116.13 116.13 0.0M
2023-01-03 111.73 113.75 111.59 112.25 0.0M