마쉬 앤 맥레넌 컴퍼니 (MMC)

MMC
🏛️ 미국 →
201.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 199.68 199.68 199.27 199.27 42.6K
09:33 199.23 199.23 198.89 198.89 1.0K
09:34 199.37 199.37 198.80 198.89 5.0K
09:35 198.99 199.24 198.99 199.24 3.6K
09:37 199.21 199.21 199.14 199.14 0.8K
09:38 199.33 199.78 199.33 199.78 2.4K
09:39 199.55 199.55 199.55 199.55 0.2K
09:40 199.56 199.57 199.56 199.57 0.7K
09:41 199.46 199.52 199.46 199.52 1.8K
09:43 199.79 200.11 199.79 200.05 9.3K
09:44 200.08 200.23 200.08 200.23 1.9K
09:45 200.34 200.34 200.34 200.34 0.1K
09:46 200.34 200.34 200.34 200.34 0.9K
09:49 200.10 200.20 200.10 200.20 1.4K
09:50 200.30 200.30 200.30 200.30 0.5K
09:51 200.21 200.32 200.21 200.32 0.9K
09:52 200.22 200.42 200.22 200.42 2.4K
09:55 200.30 200.38 200.30 200.38 0.6K
09:56 200.36 200.48 200.36 200.48 3.2K
09:57 200.50 200.50 200.48 200.48 1.4K
09:58 200.37 200.37 200.37 200.37 5.5K
10:00 200.50 200.69 200.50 200.69 2.5K
10:02 200.50 200.50 200.50 200.50 4.5K
10:03 200.41 200.51 200.41 200.51 1.6K
10:04 200.41 200.71 200.41 200.70 4.9K
10:05 200.69 200.87 200.66 200.87 9.8K
10:06 200.92 200.92 200.92 200.92 1.8K
10:07 200.92 200.92 200.92 200.92 0.3K
10:08 200.90 200.90 200.79 200.79 6.1K
10:09 200.66 200.71 200.66 200.71 2.3K
10:10 200.49 200.49 200.43 200.43 0.8K
10:11 200.43 200.43 200.43 200.43 1.3K
10:12 200.43 200.46 200.37 200.37 4.6K
10:13 200.38 200.38 200.25 200.30 2.3K
10:14 200.17 200.26 200.17 200.26 0.9K
10:15 200.04 200.10 200.04 200.10 2.5K
10:16 200.15 200.15 200.05 200.13 1.7K
10:17 200.02 200.04 199.99 200.04 2.4K
10:18 199.99 200.03 199.90 200.03 6.3K
10:20 199.98 199.98 199.83 199.94 4.7K
10:21 199.99 199.99 199.99 199.99 0.6K
10:23 200.06 200.07 200.04 200.04 26.5K
10:24 200.01 200.03 199.87 199.96 2.2K
10:25 199.93 199.93 199.93 199.93 0.5K
10:26 200.09 200.09 200.06 200.06 5.0K
10:27 200.06 200.06 200.06 200.06 4.1K
10:28 200.05 200.05 200.05 200.05 0.6K
10:29 200.07 200.07 200.07 200.07 1.1K
10:30 199.95 199.95 199.85 199.87 6.0K
10:31 199.95 199.95 199.89 199.89 2.7K
10:32 199.97 199.97 199.97 199.97 0.5K
10:33 200.01 200.17 200.01 200.17 22.2K
10:34 200.18 200.20 200.14 200.20 2.0K
10:35 200.20 200.20 200.20 200.20 0.2K
10:36 200.16 200.18 200.15 200.15 5.3K
10:37 200.02 200.03 200.02 200.03 3.5K
10:38 199.93 200.05 199.93 200.05 3.8K
10:39 200.04 200.04 200.01 200.02 5.5K
10:41 200.04 200.19 200.04 200.19 15.7K
10:42 200.15 200.15 200.11 200.11 0.6K
10:43 200.10 200.14 200.04 200.04 3.5K
10:44 200.02 200.02 200.01 200.01 1.3K
10:45 199.96 200.06 199.96 199.98 2.3K
10:46 199.89 199.89 199.89 199.89 1.4K
10:47 199.97 199.97 199.97 199.97 2.4K
10:48 199.95 199.95 199.95 199.95 0.6K
10:49 200.01 200.01 199.84 199.84 1.6K
10:50 199.83 199.83 199.83 199.83 2.1K
10:51 200.05 200.05 200.05 200.05 1.4K
10:52 200.02 200.02 200.02 200.02 0.8K
10:53 199.92 199.92 199.92 199.92 1.9K
10:54 199.97 199.97 199.92 199.92 0.9K
10:55 199.96 199.96 199.96 199.96 1.2K
10:57 199.97 199.97 199.94 199.94 2.5K
10:58 199.93 199.93 199.87 199.88 2.2K
10:59 199.88 199.94 199.88 199.89 1.7K
11:00 199.82 199.90 199.82 199.90 0.7K
11:01 199.87 199.88 199.76 199.78 5.1K
11:02 199.77 199.83 199.77 199.83 1.0K
11:03 199.92 199.92 199.92 199.92 0.3K
11:04 199.84 199.84 199.84 199.84 0.9K
11:06 199.78 199.81 199.78 199.81 1.1K
11:07 199.75 199.75 199.67 199.72 2.4K
11:08 199.63 199.70 199.62 199.64 1.4K
11:09 199.70 199.70 199.66 199.66 2.8K
11:11 199.56 199.56 199.50 199.50 1.2K
11:12 199.51 199.52 199.51 199.51 2.5K
11:13 199.49 199.49 199.48 199.48 1.6K
11:14 199.48 199.56 199.45 199.55 3.4K
11:15 199.53 199.53 199.51 199.51 0.5K
11:16 199.47 199.47 199.47 199.47 0.3K
11:17 199.37 199.37 199.30 199.30 9.4K
11:18 199.23 199.34 199.23 199.31 4.9K
11:19 199.29 199.29 199.21 199.21 2.5K
11:20 199.17 199.18 199.13 199.13 3.2K
11:21 199.09 199.09 199.02 199.03 6.4K
11:22 199.01 199.17 199.01 199.17 6.1K
11:23 199.23 199.25 199.19 199.19 3.7K
11:24 199.13 199.13 199.10 199.10 2.9K
11:26 199.11 199.12 199.11 199.12 1.3K
11:27 199.21 199.21 199.12 199.12 0.5K
11:28 199.12 199.23 199.12 199.23 3.5K
11:29 199.26 199.31 199.26 199.31 3.7K
11:30 199.36 199.38 199.36 199.38 0.7K
11:31 199.46 199.48 199.46 199.48 2.1K
11:32 199.49 199.49 199.47 199.47 0.7K
11:33 199.46 199.46 199.36 199.36 2.4K
11:34 199.45 199.45 199.45 199.45 0.6K
11:36 199.28 199.28 199.28 199.28 1.2K
11:37 199.26 199.26 199.17 199.17 5.8K
11:38 199.17 199.23 199.17 199.20 2.8K
11:39 199.12 199.12 199.06 199.08 10.1K
11:40 199.17 199.17 199.11 199.11 3.6K
11:41 199.17 199.17 199.17 199.17 1.3K
11:42 199.24 199.24 199.24 199.24 0.6K
11:43 199.25 199.29 199.25 199.29 1.6K
11:44 199.29 199.29 199.26 199.26 2.0K
11:45 199.29 199.29 199.23 199.23 2.6K
11:46 199.29 199.29 199.28 199.28 2.9K
11:47 199.23 199.23 199.16 199.16 2.8K
11:48 199.16 199.24 199.16 199.22 2.2K
11:49 199.22 199.22 199.22 199.22 0.2K
11:50 199.18 199.18 199.08 199.08 3.7K
11:51 199.08 199.08 199.08 199.08 0.6K
11:52 199.08 199.08 199.07 199.07 0.8K
11:53 199.17 199.26 199.17 199.23 7.2K
11:54 199.25 199.26 199.24 199.26 1.4K
11:55 199.26 199.26 199.25 199.25 0.5K
11:56 199.26 199.30 199.26 199.30 2.5K
11:57 199.25 199.25 199.25 199.25 1.9K
11:58 199.31 199.31 199.30 199.30 2.3K
11:59 199.14 199.14 199.14 199.14 0.8K
12:00 199.17 199.17 199.10 199.11 2.5K
12:01 199.03 199.04 199.00 199.00 4.1K
12:02 198.98 198.98 198.98 198.98 2.1K
12:03 199.14 199.14 199.06 199.12 1.8K
12:04 199.12 199.18 199.12 199.18 1.6K
12:06 199.19 199.19 199.19 199.19 1.5K
12:07 199.10 199.14 199.10 199.14 1.4K
12:08 199.24 199.24 199.24 199.24 1.1K
12:09 199.26 199.36 199.26 199.36 2.3K
12:10 199.32 199.32 199.29 199.29 1.2K
12:12 199.30 199.30 199.30 199.30 0.5K
12:13 199.30 199.34 199.30 199.34 3.2K
12:14 199.39 199.43 199.39 199.43 2.5K
12:15 199.49 199.49 199.49 199.49 1.5K
12:16 199.49 199.49 199.49 199.49 0.4K
12:17 199.49 199.53 199.48 199.53 1.4K
12:18 199.54 199.61 199.54 199.61 1.2K
12:19 199.57 199.57 199.49 199.49 27.9K
12:20 199.50 199.57 199.50 199.57 2.1K
12:21 199.56 199.56 199.56 199.56 1.5K
12:22 199.70 199.72 199.70 199.72 0.8K
12:23 199.75 199.81 199.75 199.81 1.0K
12:24 199.89 199.89 199.89 199.89 0.4K
12:25 199.91 199.91 199.90 199.90 1.0K
12:26 199.91 199.95 199.91 199.92 12.7K
12:27 199.90 199.90 199.83 199.83 1.9K
12:28 199.83 199.83 199.83 199.83 0.7K
12:29 199.96 199.96 199.94 199.95 22.7K
12:30 199.95 199.95 199.95 199.95 1.3K
12:31 199.95 199.95 199.95 199.95 1.5K
12:32 199.94 199.94 199.94 199.94 0.4K
12:33 199.83 199.83 199.78 199.81 5.4K
12:34 199.91 199.91 199.91 199.91 1.4K
12:35 199.83 199.83 199.82 199.82 1.8K
12:37 199.88 199.88 199.87 199.87 1.0K
12:40 199.81 199.81 199.80 199.80 5.1K
12:41 199.75 199.75 199.72 199.72 2.0K
12:43 199.69 199.69 199.65 199.65 0.5K
12:44 199.77 199.77 199.72 199.72 4.3K
12:45 199.73 199.83 199.72 199.72 5.1K
12:46 199.67 199.73 199.67 199.73 6.0K
12:47 199.65 199.65 199.65 199.65 0.2K
12:48 199.70 199.71 199.65 199.65 1.9K
12:49 199.65 199.65 199.65 199.65 1.0K
12:50 199.65 199.66 199.65 199.66 1.7K
12:51 199.67 199.67 199.66 199.66 1.8K
12:52 199.65 199.66 199.60 199.66 1.7K
12:53 199.66 199.66 199.66 199.66 1.5K
12:54 199.69 199.69 199.65 199.66 2.4K
12:55 199.83 199.85 199.83 199.84 10.3K
12:56 199.84 199.84 199.84 199.84 4.2K
12:57 199.81 199.88 199.81 199.88 9.4K
12:58 199.88 200.00 199.87 199.96 14.1K
12:59 200.00 200.00 200.00 200.00 1.2K
13:00 200.00 200.03 199.89 199.92 7.2K
13:01 199.88 199.97 199.88 199.96 9.6K
13:02 199.97 199.97 199.97 199.97 0.3K
13:03 199.99 199.99 199.99 199.99 1.6K
13:04 199.87 199.87 199.87 199.87 1.0K
13:06 199.90 199.90 199.90 199.90 0.7K
13:07 199.90 199.90 199.90 199.90 1.3K
13:09 199.85 199.90 199.85 199.90 1.6K
13:10 199.90 199.90 199.90 199.90 1.7K
13:11 199.90 199.90 199.90 199.90 0.8K
13:12 199.90 199.91 199.89 199.91 5.5K
13:13 199.91 199.91 199.91 199.91 0.7K
13:14 199.90 199.90 199.85 199.86 3.0K
13:15 199.87 199.87 199.87 199.87 0.7K
13:16 199.90 199.96 199.88 199.96 11.7K
13:17 199.94 199.94 199.89 199.89 2.4K
13:18 199.86 199.86 199.86 199.86 1.2K
13:19 199.78 199.78 199.77 199.77 2.6K
13:20 199.75 199.75 199.75 199.75 2.4K
13:22 199.59 199.72 199.59 199.72 4.3K
13:23 199.72 199.75 199.71 199.72 10.0K
13:24 199.73 199.81 199.73 199.81 5.2K
13:25 199.81 199.81 199.81 199.81 1.2K
13:26 199.73 199.73 199.67 199.71 2.1K
13:27 199.64 199.64 199.64 199.64 1.2K
13:28 199.58 199.73 199.58 199.73 14.2K
13:29 199.70 199.76 199.70 199.76 3.7K
13:30 199.76 199.80 199.76 199.80 4.1K
13:31 199.93 199.93 199.83 199.83 3.2K
13:33 199.83 199.83 199.77 199.83 1.8K
13:34 199.83 199.83 199.77 199.77 2.4K
13:35 199.76 199.76 199.70 199.70 1.4K
13:37 199.66 199.82 199.66 199.80 2.9K
13:38 199.81 199.81 199.70 199.70 2.3K
13:39 199.72 199.72 199.68 199.68 2.1K
13:40 199.72 199.72 199.68 199.68 0.9K
13:41 199.73 199.83 199.71 199.83 12.0K
13:42 199.79 199.83 199.79 199.83 0.6K
13:43 199.83 199.83 199.79 199.79 1.2K
13:44 199.83 199.83 199.76 199.76 2.4K
13:45 199.77 199.77 199.70 199.76 5.4K
13:46 199.76 199.77 199.76 199.77 1.7K
13:47 199.71 199.71 199.71 199.71 0.3K
13:48 199.76 199.76 199.70 199.70 3.8K
13:49 199.70 199.75 199.68 199.75 2.3K
13:50 199.62 199.62 199.62 199.62 1.3K
13:51 199.54 199.72 199.54 199.72 4.3K
13:52 199.68 199.70 199.63 199.70 2.5K
13:53 199.69 199.69 199.69 199.69 0.6K
13:54 199.65 199.65 199.65 199.65 0.7K
13:55 199.59 199.59 199.59 199.59 0.6K
13:56 199.55 199.58 199.54 199.54 2.4K
13:57 199.62 199.62 199.59 199.59 1.5K
13:58 199.58 199.62 199.58 199.62 1.0K
13:59 199.59 199.67 199.54 199.65 8.3K
14:00 199.62 199.62 199.52 199.52 2.8K
14:01 199.48 199.48 199.44 199.44 1.0K
14:02 199.41 199.51 199.41 199.51 3.5K
14:03 199.46 199.46 199.46 199.46 0.4K
14:04 199.49 199.49 199.49 199.49 0.5K
14:05 199.42 199.42 199.34 199.34 4.1K
14:06 199.38 199.38 199.33 199.37 1.8K
14:07 199.37 199.38 199.37 199.38 2.8K
14:08 199.32 199.32 199.32 199.32 2.5K
14:09 199.31 199.31 199.29 199.29 0.8K
14:10 199.29 199.32 199.29 199.32 1.1K
14:11 199.36 199.36 199.36 199.36 1.1K
14:12 199.39 199.39 199.39 199.39 0.7K
14:14 199.32 199.34 199.31 199.31 1.3K
14:15 199.38 199.43 199.38 199.43 4.5K
14:16 199.42 199.46 199.38 199.46 2.5K
14:17 199.47 199.52 199.47 199.49 4.4K
14:19 199.47 199.47 199.39 199.39 1.9K
14:20 199.37 199.40 199.37 199.40 1.0K
14:21 199.41 199.47 199.41 199.47 3.4K
14:23 199.46 199.46 199.40 199.40 1.8K
14:24 199.37 199.37 199.31 199.31 1.4K
14:25 199.39 199.43 199.39 199.43 1.1K
14:26 199.37 199.37 199.32 199.32 2.8K
14:27 199.31 199.31 199.31 199.31 0.3K
14:28 199.30 199.30 199.25 199.28 1.9K
14:29 199.28 199.28 199.23 199.23 1.2K
14:30 199.28 199.29 199.26 199.29 2.9K
14:31 199.43 199.49 199.43 199.49 2.9K
14:32 199.46 199.46 199.46 199.46 4.0K
14:33 199.42 199.42 199.42 199.42 1.6K
14:36 199.41 199.41 199.40 199.40 1.4K
14:37 199.35 199.35 199.30 199.30 3.0K
14:38 199.32 199.35 199.32 199.35 2.6K
14:40 199.39 199.39 199.39 199.39 2.0K
14:41 199.41 199.41 199.36 199.36 0.5K
14:42 199.36 199.36 199.26 199.26 3.4K
14:43 199.31 199.31 199.31 199.31 1.3K
14:44 199.29 199.34 199.29 199.32 1.6K
14:45 199.23 199.23 199.23 199.23 3.4K
14:46 199.19 199.19 199.19 199.19 0.8K
14:48 199.18 199.23 199.18 199.19 5.1K
14:49 199.22 199.22 199.22 199.22 6.0K
14:50 199.18 199.18 199.15 199.15 2.0K
14:51 199.18 199.18 199.16 199.17 2.4K
14:52 199.16 199.16 199.07 199.11 4.0K
14:53 199.15 199.18 199.10 199.10 1.9K
14:54 199.15 199.20 199.15 199.20 6.0K
14:55 199.21 199.25 199.21 199.25 2.4K
14:56 199.25 199.25 199.19 199.19 3.3K
14:57 199.17 199.17 199.17 199.17 2.3K
14:58 199.12 199.12 199.09 199.09 1.3K
14:59 199.15 199.15 199.10 199.10 5.5K
15:00 199.13 199.13 199.13 199.13 0.7K
15:01 199.10 199.10 199.03 199.03 3.1K
15:02 199.06 199.12 199.02 199.12 3.9K
15:03 199.08 199.08 199.07 199.07 0.8K
15:04 199.05 199.05 199.05 199.05 4.5K
15:06 198.98 199.04 198.98 199.01 4.1K
15:07 199.04 199.04 198.96 198.96 1.9K
15:08 198.94 198.95 198.89 198.89 2.5K
15:09 198.85 198.85 198.85 198.85 1.1K
15:10 198.83 198.83 198.83 198.83 1.5K
15:11 198.89 198.92 198.89 198.92 4.4K
15:12 198.94 198.94 198.92 198.92 1.5K
15:13 198.92 198.92 198.92 198.92 1.3K
15:14 198.94 198.95 198.94 198.95 1.1K
15:15 198.94 198.94 198.89 198.89 3.3K
15:16 198.87 198.87 198.87 198.87 1.6K
15:17 198.93 198.93 198.93 198.93 2.3K
15:18 198.93 198.93 198.87 198.87 4.2K
15:19 198.81 198.90 198.81 198.90 2.8K
15:20 198.87 198.90 198.83 198.83 8.3K
15:21 198.88 198.88 198.88 198.88 3.7K
15:22 198.86 198.86 198.86 198.86 0.8K
15:23 198.87 198.90 198.87 198.90 6.0K
15:24 198.90 198.90 198.86 198.86 1.9K
15:25 198.88 198.88 198.79 198.79 4.6K
15:26 198.78 198.78 198.73 198.73 2.3K
15:27 198.68 198.68 198.64 198.68 3.3K
15:28 198.68 198.69 198.68 198.69 2.7K
15:29 198.65 198.65 198.62 198.62 0.9K
15:30 198.65 198.65 198.58 198.58 7.0K
15:31 198.58 198.69 198.58 198.67 5.5K
15:32 198.60 198.63 198.58 198.59 2.8K
15:33 198.63 198.67 198.63 198.67 4.0K
15:34 198.71 198.77 198.69 198.69 10.4K
15:35 198.75 198.82 198.75 198.76 5.2K
15:36 198.79 198.81 198.79 198.81 2.8K
15:37 198.81 198.87 198.77 198.87 4.4K
15:38 198.88 198.94 198.84 198.93 7.7K
15:39 198.94 199.05 198.93 199.05 4.8K
15:40 199.09 199.15 199.06 199.06 5.6K
15:41 199.03 199.09 199.01 199.09 6.9K
15:42 199.07 199.07 199.03 199.03 5.2K
15:43 198.92 198.93 198.92 198.93 1.9K
15:44 198.87 198.90 198.85 198.85 3.7K
15:45 198.83 199.11 198.83 199.10 6.6K
15:46 199.09 199.09 199.05 199.09 4.0K
15:47 199.09 199.15 199.08 199.15 6.5K
15:48 199.16 199.20 199.09 199.20 5.0K
15:49 199.18 199.29 199.17 199.27 6.6K
15:50 199.34 199.43 199.27 199.36 13.7K
15:51 199.37 199.39 199.18 199.18 8.0K
15:52 199.23 199.23 199.16 199.20 7.6K
15:53 199.23 199.28 199.18 199.20 11.4K
15:54 199.15 199.36 199.08 199.36 11.6K
15:55 199.25 199.55 199.25 199.50 17.9K
15:56 199.56 199.56 199.44 199.45 17.3K
15:57 199.46 199.61 199.46 199.58 29.8K
15:58 199.58 199.68 199.54 199.59 37.0K
15:59 199.56 199.62 199.50 199.56 419.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음