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
2024-12-31 137.21 137.34 136.56 136.56 0.0M
2024-12-30 138.50 144.11 138.23 138.88 0.0M
2024-12-27 133.53 139.43 133.53 139.10 0.0M
2024-12-26 135.77 139.65 133.26 139.36 0.0M
2024-12-24 138.56 139.18 138.56 139.12 0.0M
2024-12-23 138.28 139.45 137.97 139.28 0.0M
2024-12-20 137.00 142.44 136.88 136.88 0.0M
2024-12-19 147.17 147.17 138.85 139.27 0.0M
2024-12-18 145.09 147.68 139.50 139.50 0.0M
2024-12-17 143.70 144.19 143.44 143.60 0.0M
2024-12-16 143.48 143.55 143.02 143.28 0.0M
2024-12-13 143.11 143.45 143.11 143.19 0.0M
2024-12-12 138.70 145.30 138.70 142.70 0.0M
2024-12-11 143.86 144.56 143.83 144.07 0.0M
2024-12-10 137.75 151.20 137.75 145.50 0.0M
2024-12-09 149.00 149.84 148.97 149.33 0.0M
2024-12-06 140.97 147.87 140.97 147.05 0.0M
2024-12-05 150.78 150.88 150.01 150.84 0.0M
2024-12-04 142.35 157.04 142.35 150.30 0.0M
2024-12-03 146.60 151.59 146.60 151.30 0.0M
2024-12-02 149.69 150.05 149.60 150.00 0.0M
2024-11-29 152.04 152.43 150.70 151.55 0.0M
2024-11-27 153.41 156.25 150.91 150.91 0.0M
2024-11-26 150.62 150.95 150.03 150.70 0.0M
2024-11-25 150.43 150.69 149.77 150.19 0.0M
2024-11-22 150.86 151.22 150.70 150.95 0.0M
2024-11-21 152.22 152.22 150.20 150.70 0.0M
2024-11-20 148.01 149.25 146.45 149.25 0.0M
2024-11-19 148.91 150.10 148.91 149.83 0.0M
2024-11-18 142.10 149.97 142.10 149.36 0.0M
2024-11-15 149.64 153.24 146.75 147.68 0.0M
2024-11-14 149.98 150.23 149.50 150.23 0.0M
2024-11-13 144.43 148.63 144.43 148.18 0.0M
2024-11-12 148.49 149.55 148.49 149.55 0.0M
2024-11-11 150.50 156.95 150.50 152.14 0.0M
2024-11-08 157.04 157.04 149.38 150.46 0.0M
2024-11-07 153.95 154.81 151.94 154.38 0.0M
2024-11-06 147.17 148.35 146.93 148.05 0.0M
2024-11-05 150.60 150.60 144.83 146.37 0.0M
2024-11-04 146.59 146.76 145.77 145.88 0.0M
2024-11-01 145.43 149.00 145.43 149.00 0.0M
2024-10-31 150.52 152.16 149.83 152.16 0.0M
2024-10-30 152.13 152.75 152.03 152.17 0.0M
2024-10-29 152.83 152.83 152.07 152.50 0.0M
2024-10-28 153.86 153.88 153.62 153.77 0.0M
2024-10-25 154.80 155.00 153.49 153.49 0.0M
2024-10-24 155.64 157.32 154.61 155.36 0.0M
2024-10-23 150.00 156.85 150.00 153.70 0.0M
2024-10-22 155.61 156.19 155.52 156.01 0.0M
2024-10-21 159.29 159.50 158.06 158.61 0.0M
2024-10-18 157.73 159.03 157.58 158.63 0.0M
2024-10-17 157.07 157.62 156.21 157.15 0.0M
2024-10-16 157.43 157.91 157.43 157.76 0.0M
2024-10-15 157.39 157.39 156.65 156.99 0.0M
2024-10-14 158.20 158.20 157.75 158.09 0.0M
2024-10-11 160.07 161.70 157.41 158.00 0.0M
2024-10-10 157.96 158.20 155.66 157.00 0.0M
2024-10-09 150.05 155.20 150.05 155.03 0.0M
2024-10-08 154.53 154.87 154.35 154.87 0.0M
2024-10-07 154.87 154.95 153.63 154.26 0.0M
2024-10-04 153.65 153.65 153.06 153.53 0.0M
2024-10-03 153.97 154.44 153.88 154.14 0.0M
2024-10-02 155.77 156.00 155.43 155.61 0.0M
2024-10-01 160.03 164.07 158.00 161.99 0.0M
2024-09-30 158.32 160.08 158.32 159.20 0.0M
2024-09-27 161.40 162.07 160.99 161.00 0.0M
2024-09-26 163.32 165.98 159.40 160.87 0.0M
2024-09-25 157.22 157.22 156.07 156.32 0.0M
2024-09-24 160.71 161.72 160.30 161.72 0.0M
2024-09-23 164.59 164.84 158.02 160.99 0.0M
2024-09-20 156.10 157.01 155.86 156.65 0.0M
2024-09-19 157.61 158.68 157.21 158.04 0.0M
2024-09-18 154.85 155.98 154.11 154.11 0.0M
2024-09-17 150.01 153.70 150.01 153.68 0.0M
2024-09-16 154.36 155.13 153.52 154.81 0.0M
2024-09-13 153.17 153.44 152.55 152.66 0.0M
2024-09-12 151.91 153.02 151.55 153.02 0.0M
2024-09-11 149.04 151.01 148.50 150.75 0.0M
2024-09-10 155.51 155.51 150.33 151.39 0.0M
2024-09-09 149.88 150.73 149.42 150.01 0.0M
2024-09-06 152.45 152.45 148.18 148.45 0.0M
2024-09-05 145.63 148.28 145.63 148.28 0.0M
2024-09-04 146.50 147.19 145.95 146.18 0.0M
2024-09-03 147.70 147.70 145.77 145.77 0.0M
2024-08-30 146.17 146.32 144.98 145.83 0.0M
2024-08-29 152.13 152.13 146.24 146.45 0.0M
2024-08-28 145.11 145.11 143.57 144.17 0.0M
2024-08-27 143.60 144.48 143.60 144.48 0.0M
2024-08-26 145.24 145.24 144.64 145.24 0.0M
2024-08-23 143.29 144.54 143.10 144.02 0.0M
2024-08-22 140.04 140.80 139.86 139.86 0.0M
2024-08-21 144.35 144.35 141.40 142.16 0.0M
2024-08-20 141.24 141.31 140.68 141.31 0.0M
2024-08-19 147.58 147.58 141.43 141.64 0.0M
2024-08-16 137.94 139.65 137.94 139.52 0.0M
2024-08-15 142.75 143.50 139.53 139.53 0.0M
2024-08-14 137.44 140.08 136.36 136.81 0.0M
2024-08-13 131.12 136.60 131.12 136.60 0.0M
2024-08-12 134.07 134.71 134.07 134.41 0.0M
2024-08-09 132.15 133.58 129.88 133.58 0.0M
2024-08-08 136.24 136.24 132.78 133.72 0.0M
2024-08-07 136.14 136.14 129.33 129.33 0.0M
2024-08-06 128.53 130.66 128.53 130.65 0.0M
2024-08-05 125.26 126.69 124.92 126.24 0.0M
2024-08-02 133.74 137.92 131.90 136.68 0.0M
2024-08-01 133.60 137.07 133.60 135.55 0.0M
2024-07-31 136.01 138.04 136.01 137.48 0.0M
2024-07-30 135.99 135.99 135.56 135.77 0.0M
2024-07-29 135.94 135.94 134.19 134.58 0.0M
2024-07-26 135.61 138.20 133.47 135.16 0.0M
2024-07-25 130.94 133.17 128.11 133.17 0.0M
2024-07-24 137.55 137.55 136.09 136.46 0.0M
2024-07-23 137.88 138.23 137.58 137.58 0.0M
2024-07-22 142.82 143.70 134.93 140.14 0.0M
2024-07-19 139.29 139.40 139.04 139.15 0.0M
2024-07-18 140.81 140.83 138.57 138.63 0.0M
2024-07-17 140.46 140.52 139.95 139.95 0.0M
2024-07-16 137.98 138.78 137.89 138.74 0.0M
2024-07-15 138.47 138.89 138.26 138.55 0.0M
2024-07-12 138.33 141.90 138.33 139.22 0.0M
2024-07-11 138.16 138.73 137.89 138.35 0.0M
2024-07-10 135.89 138.34 134.48 138.34 0.0M
2024-07-09 135.83 137.63 135.54 136.05 0.0M
2024-07-08 140.50 140.96 138.67 140.25 0.0M
2024-07-05 137.06 138.36 137.06 138.36 0.0M
2024-07-03 137.61 138.20 137.61 138.12 0.0M
2024-07-02 135.30 136.26 135.03 136.15 0.0M
2024-07-01 136.50 136.99 134.75 135.87 0.0M
2024-06-28 136.69 137.01 135.76 136.25 0.0M
2024-06-27 136.45 136.45 135.76 136.11 0.0M
2024-06-26 134.54 134.69 134.00 134.07 0.0M
2024-06-25 134.71 135.08 134.65 135.06 0.0M
2024-06-24 133.69 134.44 133.65 134.00 0.0M
2024-06-21 131.88 131.98 131.57 131.98 0.0M
2024-06-20 131.50 131.61 130.76 131.29 0.0M
2024-06-18 129.75 132.00 129.75 132.00 0.0M
2024-06-17 125.83 127.00 125.41 127.00 0.0M
2024-06-14 124.88 125.64 124.86 125.64 0.0M
2024-06-13 128.80 128.80 125.99 127.07 0.0M
2024-06-12 130.50 131.45 128.76 128.91 0.0M
2024-06-11 127.60 130.25 127.15 130.00 0.0M
2024-06-10 130.42 130.50 128.62 128.76 0.0M
2024-06-07 131.35 133.75 128.80 129.50 0.0M
2024-06-06 130.08 130.53 129.81 130.29 0.0M
2024-06-05 128.50 129.47 128.39 129.47 0.0M
2024-06-04 127.58 128.59 123.90 128.59 0.0M
2024-06-03 128.12 129.30 127.75 128.18 0.0M
2024-05-31 128.60 128.60 123.62 127.61 0.0M
2024-05-30 126.45 126.65 125.54 126.39 0.0M
2024-05-29 125.17 125.55 124.46 124.67 0.0M
2024-05-28 127.16 127.33 126.54 126.89 0.0M
2024-05-24 129.37 130.68 128.07 128.47 0.0M
2024-05-23 128.45 132.00 126.59 126.88 0.0M
2024-05-22 131.40 133.59 128.03 128.03 0.0M
2024-05-21 129.11 129.39 128.88 129.39 0.0M
2024-05-20 129.32 129.60 128.96 129.11 0.0M
2024-05-17 126.77 128.24 126.48 128.24 0.0M
2024-05-16 130.07 130.99 128.42 128.78 0.0M
2024-05-15 125.31 126.82 125.31 126.82 0.0M
2024-05-14 126.06 126.38 125.98 126.25 0.0M
2024-05-13 126.14 126.45 125.61 126.00 0.0M
2024-05-10 124.03 128.99 124.03 128.99 0.0M
2024-05-09 127.36 128.46 126.41 128.34 0.0M
2024-05-08 126.53 126.53 124.78 125.05 0.0M
2024-05-07 125.28 126.52 124.12 125.93 0.0M
2024-05-06 123.81 125.75 123.81 124.11 0.0M
2024-05-03 122.12 123.75 121.25 121.44 0.0M
2024-05-02 124.00 124.00 122.19 123.66 0.0M
2024-05-01 120.62 122.70 119.23 122.01 0.0M
2024-04-30 121.70 121.82 120.11 120.11 0.0M
2024-04-29 121.67 125.25 121.67 125.25 0.0M
2024-04-26 122.07 122.33 121.44 121.83 0.0M
2024-04-25 119.53 121.10 119.53 121.10 0.0M
2024-04-24 121.36 121.36 120.62 120.94 0.0M
2024-04-23 119.00 123.02 119.00 122.98 0.0M
2024-04-22 120.15 121.15 120.15 120.97 0.0M
2024-04-19 118.77 118.90 118.12 118.58 0.0M
2024-04-18 119.58 120.11 118.77 119.10 0.0M
2024-04-17 119.31 119.38 118.49 119.21 0.0M
2024-04-16 118.56 118.83 118.15 118.80 0.0M
2024-04-15 121.97 121.97 120.01 120.06 0.0M
2024-04-12 123.43 123.43 121.66 121.81 0.0M
2024-04-11 123.65 123.94 122.37 123.94 0.0M
2024-04-10 123.92 124.11 123.18 123.63 0.0M
2024-04-09 129.50 129.50 126.58 127.16 0.0M
2024-04-08 127.43 128.30 127.38 128.30 0.0M
2024-04-05 127.52 128.75 127.16 128.74 0.0M
2024-04-04 130.48 131.06 128.46 128.88 0.0M
2024-04-03 126.76 129.07 126.76 128.73 0.0M
2024-04-02 129.69 130.50 128.70 130.50 0.0M
2024-04-01 131.03 132.50 129.43 129.95 0.0M
2024-03-28 133.10 133.85 130.65 131.49 0.0M
2024-03-27 128.76 130.52 128.02 130.52 0.0M
2024-03-26 130.53 130.53 129.65 129.65 0.0M
2024-03-25 128.50 130.22 127.41 128.75 0.0M
2024-03-22 130.73 130.73 129.72 130.04 0.0M
2024-03-21 130.94 131.58 130.94 131.58 0.0M
2024-03-20 128.52 130.58 128.50 130.58 0.0M
2024-03-19 128.63 129.40 128.35 129.06 0.0M
2024-03-18 130.30 133.02 130.14 130.30 0.0M
2024-03-15 131.24 133.14 129.30 131.21 0.0M
2024-03-14 132.75 132.75 128.82 131.50 0.0M
2024-03-13 131.20 133.34 131.20 133.34 0.0M
2024-03-12 131.67 132.75 130.75 131.20 0.0M
2024-03-11 130.44 132.15 129.99 132.15 0.0M
2024-03-08 131.00 132.38 131.00 131.66 0.0M
2024-03-07 126.22 130.04 126.22 129.62 0.0M
2024-03-06 128.48 128.54 127.50 127.74 0.0M
2024-03-05 121.36 126.04 121.36 124.98 0.0M
2024-03-04 130.65 130.65 125.54 125.73 0.0M
2024-03-01 129.25 129.25 127.30 127.53 0.0M
2024-02-29 128.00 128.00 126.39 126.71 0.0M
2024-02-28 127.19 127.40 126.00 127.40 0.0M
2024-02-27 129.28 130.99 128.60 129.84 0.0M
2024-02-26 130.93 130.93 126.89 127.78 0.0M
2024-02-23 127.08 127.54 126.87 127.24 0.0M
2024-02-22 130.00 130.00 126.85 129.67 0.0M
2024-02-21 126.65 126.65 124.14 126.33 0.0M
2024-02-20 125.82 125.90 124.89 125.25 0.0M
2024-02-16 125.87 126.77 125.59 126.77 0.0M
2024-02-15 125.63 127.44 125.63 126.98 0.0M
2024-02-14 120.18 121.53 118.95 121.53 0.0M
2024-02-13 120.72 122.46 118.70 118.75 0.0M
2024-02-12 125.24 125.24 123.54 125.04 0.0M
2024-02-09 122.95 124.68 122.95 124.68 0.0M
2024-02-08 124.16 124.45 124.02 124.45 0.0M
2024-02-07 123.85 124.02 123.52 123.88 0.0M
2024-02-06 122.90 123.89 122.90 123.89 0.0M
2024-02-05 122.52 123.29 122.16 123.25 0.0M
2024-02-02 124.38 125.10 123.50 124.06 0.0M
2024-02-01 123.43 124.25 122.90 124.25 0.0M
2024-01-31 125.59 125.59 123.65 123.81 0.0M
2024-01-30 123.60 124.30 123.43 124.30 0.0M
2024-01-29 123.46 124.65 123.46 124.65 0.0M
2024-01-26 123.56 123.76 123.34 123.70 0.0M
2024-01-25 122.67 123.33 122.67 123.30 0.0M
2024-01-24 124.15 124.80 123.46 123.46 0.0M
2024-01-23 123.03 123.64 122.57 123.64 0.0M
2024-01-22 121.58 121.62 120.91 121.05 0.0M
2024-01-19 120.49 121.41 120.09 120.76 0.0M
2024-01-18 119.03 119.89 119.02 119.89 0.0M
2024-01-17 118.69 119.02 118.25 119.02 0.0M
2024-01-16 120.74 121.42 120.21 120.44 0.0M
2024-01-12 123.57 124.06 122.38 122.58 0.0M
2024-01-11 123.75 124.74 120.68 123.78 0.0M
2024-01-10 122.75 122.75 121.01 121.01 0.0M
2024-01-09 119.73 120.17 119.65 120.08 0.0M
2024-01-08 120.13 121.32 120.02 121.32 0.0M
2024-01-05 123.18 123.18 120.80 120.99 0.0M
2024-01-04 123.24 123.24 121.08 121.08 0.0M
2024-01-03 121.84 122.07 121.30 121.78 0.0M
2024-01-02 121.43 125.45 121.43 124.52 0.0M