Max’s Group Inc (MAXS)

MAXS
🏛️ 필리핀 →
2.32
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
2021-12-31 6.48 6.63 6.48 6.48 0.0M
2021-12-29 6.46 6.50 6.35 6.48 0.1M
2021-12-28 6.50 6.50 6.46 6.50 0.1M
2021-12-27 6.65 6.65 6.50 6.50 0.0M
2021-12-24 6.54 6.54 6.54 6.54 0.0M
2021-12-23 6.52 6.64 6.43 6.43 0.0M
2021-12-22 6.64 6.64 6.40 6.52 0.1M
2021-12-21 6.60 6.65 6.60 6.62 0.0M
2021-12-20 6.58 6.65 6.40 6.65 0.1M
2021-12-17 6.60 6.60 6.51 6.57 0.0M
2021-12-16 6.59 6.65 6.59 6.60 0.0M
2021-12-15 6.69 6.70 6.57 6.59 0.1M
2021-12-14 6.60 6.69 6.60 6.68 0.0M
2021-12-13 6.60 6.60 6.50 6.60 0.1M
2021-12-10 6.63 6.68 6.60 6.60 0.0M
2021-12-09 6.61 6.70 6.61 6.62 0.1M
2021-12-07 6.79 6.83 6.60 6.61 0.1M
2021-12-06 6.48 6.60 6.45 6.60 0.0M
2021-12-03 6.50 6.60 6.48 6.48 0.1M
2021-12-02 6.40 6.45 6.35 6.45 0.2M
2021-12-01 6.65 6.65 6.43 6.45 0.2M
2021-11-29 6.72 6.72 6.31 6.64 0.6M
2021-11-26 6.88 6.93 6.84 6.85 0.1M
2021-11-25 6.85 6.95 6.85 6.88 0.1M
2021-11-24 6.95 6.95 6.85 6.85 0.2M
2021-11-23 6.85 6.99 6.85 6.90 0.3M
2021-11-22 6.81 6.92 6.80 6.85 0.1M
2021-11-19 6.87 6.87 6.70 6.81 0.1M
2021-11-18 6.94 6.99 6.70 6.87 0.5M
2021-11-17 6.95 6.95 6.50 6.83 1.1M
2021-11-16 7.21 7.21 6.86 7.00 0.8M
2021-11-15 7.20 7.30 7.19 7.21 0.2M
2021-11-12 7.30 7.30 7.12 7.20 0.3M
2021-11-11 7.50 7.50 7.31 7.31 0.4M
2021-11-10 7.58 7.59 7.44 7.50 0.3M
2021-11-09 7.40 7.58 7.30 7.58 0.8M
2021-11-08 7.34 7.40 7.20 7.40 0.2M
2021-11-05 7.21 7.39 7.20 7.20 0.3M
2021-11-04 7.15 7.30 7.10 7.20 0.1M
2021-11-03 7.20 7.20 7.00 7.15 0.5M
2021-11-02 7.38 7.38 7.10 7.20 0.3M
2021-10-29 7.38 7.38 7.20 7.22 0.1M
2021-10-28 7.45 7.45 7.35 7.38 0.2M
2021-10-27 7.45 7.54 7.40 7.45 0.2M
2021-10-26 7.40 7.45 7.21 7.45 0.3M
2021-10-25 7.43 7.43 7.20 7.42 0.4M
2021-10-22 7.28 7.42 7.18 7.42 0.4M
2021-10-21 7.59 7.59 7.23 7.28 0.5M
2021-10-20 7.40 7.60 7.40 7.58 0.7M
2021-10-19 6.87 7.40 6.87 7.40 1.7M
2021-10-18 7.05 7.10 6.86 6.87 0.4M
2021-10-15 7.12 7.16 7.00 7.05 0.2M
2021-10-14 6.91 7.18 6.91 7.12 0.6M
2021-10-13 7.12 7.21 6.80 7.09 1.0M
2021-10-12 6.65 7.15 6.60 7.04 1.3M
2021-10-11 6.52 6.63 6.47 6.60 0.6M
2021-10-08 6.60 6.60 6.52 6.52 0.1M
2021-10-07 6.54 6.60 6.52 6.60 0.2M
2021-10-06 6.41 6.52 6.22 6.52 0.2M
2021-10-05 6.42 6.42 6.30 6.40 0.3M
2021-10-04 6.35 6.43 6.20 6.43 0.0M
2021-10-01 6.30 6.50 6.15 6.35 0.1M
2021-09-30 6.07 6.40 6.07 6.30 0.2M
2021-09-29 6.30 6.30 6.03 6.25 0.2M
2021-09-28 6.30 6.36 6.20 6.30 0.0M
2021-09-27 6.50 6.50 6.10 6.30 0.3M
2021-09-24 6.50 6.58 6.44 6.44 0.1M
2021-09-23 6.58 6.58 6.44 6.57 0.0M
2021-09-22 6.51 6.60 6.40 6.58 0.3M
2021-09-21 6.40 6.60 6.40 6.60 0.1M
2021-09-20 6.57 6.57 6.35 6.40 0.5M
2021-09-17 6.60 6.67 6.57 6.57 0.1M
2021-09-16 6.53 6.70 6.53 6.67 0.4M
2021-09-15 6.54 6.55 6.53 6.53 0.1M
2021-09-14 6.55 6.55 6.46 6.54 0.1M
2021-09-13 6.36 6.67 6.36 6.55 0.0M
2021-09-10 6.51 6.70 6.50 6.51 0.1M
2021-09-09 6.36 6.50 6.36 6.50 0.0M
2021-09-08 6.55 6.55 6.45 6.45 0.0M
2021-09-07 6.45 6.62 6.45 6.50 0.1M
2021-09-06 6.34 6.50 6.33 6.45 0.0M
2021-09-03 6.58 6.60 6.20 6.33 0.3M
2021-09-02 6.40 6.60 6.29 6.44 0.1M
2021-09-01 6.61 6.61 6.20 6.40 0.2M
2021-08-31 6.70 6.85 6.34 6.61 0.4M
2021-08-27 6.30 6.62 6.30 6.62 0.5M
2021-08-26 6.18 6.30 6.18 6.30 0.4M
2021-08-25 6.07 6.15 6.06 6.15 0.4M
2021-08-24 6.09 6.09 6.00 6.08 0.1M
2021-08-23 6.05 6.10 5.95 6.09 0.1M
2021-08-20 6.00 6.09 5.99 6.05 0.2M
2021-08-19 5.99 6.00 5.99 6.00 0.0M
2021-08-18 6.07 6.07 6.00 6.00 0.1M
2021-08-17 6.08 6.08 6.01 6.07 0.1M
2021-08-16 6.00 6.01 5.97 6.01 0.0M
2021-08-13 5.90 6.00 5.90 6.00 0.0M
2021-08-12 6.09 6.15 6.00 6.00 0.1M
2021-08-11 6.00 6.10 6.00 6.09 0.1M
2021-08-10 6.18 6.18 5.91 6.00 0.3M
2021-08-09 5.85 6.00 5.85 5.95 0.1M
2021-08-06 6.00 6.00 5.90 5.95 0.2M
2021-08-05 6.05 6.05 5.95 6.00 0.0M
2021-08-04 5.95 6.10 5.95 6.05 0.0M
2021-08-03 5.90 5.95 5.90 5.95 0.0M
2021-08-02 5.95 5.95 5.85 5.90 0.1M
2021-07-30 6.10 6.10 5.95 5.98 0.3M
2021-07-29 5.96 6.10 5.96 5.97 0.2M
2021-07-28 6.00 6.00 5.98 5.99 0.1M
2021-07-27 6.00 6.00 5.98 5.99 0.1M
2021-07-26 6.00 6.00 5.90 5.95 0.2M
2021-07-23 6.30 6.30 6.00 6.09 0.2M
2021-07-22 6.24 6.29 6.16 6.29 0.0M
2021-07-21 6.18 6.30 6.15 6.24 0.3M
2021-07-19 6.40 6.40 6.18 6.29 0.2M
2021-07-16 6.62 6.63 6.45 6.50 0.4M
2021-07-15 6.61 6.85 6.61 6.75 0.1M
2021-07-14 6.56 6.61 6.48 6.61 0.4M
2021-07-13 6.77 6.77 6.60 6.60 0.1M
2021-07-12 6.80 6.85 6.65 6.77 0.1M
2021-07-09 6.85 6.85 6.50 6.85 0.6M
2021-07-08 7.00 7.08 6.90 6.90 0.2M
2021-07-07 7.13 7.16 6.92 7.10 0.3M
2021-07-06 6.87 7.15 6.87 7.12 1.4M
2021-07-05 6.87 6.87 6.78 6.85 0.1M
2021-07-02 6.90 6.90 6.80 6.87 0.1M
2021-07-01 6.85 6.89 6.70 6.86 0.2M
2021-06-30 6.86 6.90 6.80 6.85 0.3M
2021-06-29 6.98 7.00 6.72 6.90 0.2M
2021-06-28 6.98 6.98 6.95 6.97 0.1M
2021-06-25 6.98 6.99 6.93 6.97 0.6M
2021-06-24 6.94 6.99 6.82 6.90 0.4M
2021-06-23 6.53 6.98 6.50 6.90 0.3M
2021-06-22 6.51 6.57 6.37 6.53 0.4M
2021-06-21 6.80 6.80 6.55 6.57 0.2M
2021-06-18 6.78 6.78 6.65 6.74 0.2M
2021-06-17 6.84 6.90 6.76 6.80 0.2M
2021-06-16 7.08 7.09 6.79 6.88 0.3M
2021-06-15 6.61 7.10 6.61 7.02 0.9M
2021-06-14 6.52 6.60 6.52 6.60 0.1M
2021-06-11 6.65 6.65 6.56 6.56 0.1M
2021-06-10 6.62 6.70 6.60 6.65 0.2M
2021-06-09 6.50 6.68 6.50 6.60 0.2M
2021-06-08 6.59 6.59 6.45 6.50 0.1M
2021-06-07 6.68 6.69 6.45 6.59 0.1M
2021-06-04 6.75 6.75 6.68 6.68 0.1M
2021-06-03 6.58 6.67 6.58 6.62 0.2M
2021-06-02 6.40 6.59 6.40 6.57 0.3M
2021-06-01 6.28 6.40 6.28 6.40 0.2M
2021-05-31 6.30 6.35 6.25 6.35 0.1M
2021-05-28 6.40 6.40 6.24 6.35 0.2M
2021-05-27 6.10 6.32 6.10 6.30 0.3M
2021-05-26 6.00 6.12 6.00 6.03 0.1M
2021-05-25 5.85 5.99 5.84 5.99 0.1M
2021-05-24 5.85 5.90 5.85 5.87 0.1M
2021-05-21 5.81 5.93 5.81 5.85 0.1M
2021-05-20 5.90 5.90 5.82 5.82 0.1M
2021-05-19 5.93 5.93 5.80 5.87 0.1M
2021-05-18 5.79 5.93 5.75 5.90 0.3M
2021-05-17 5.83 5.83 5.78 5.79 0.1M
2021-05-14 5.85 5.98 5.76 5.80 0.3M
2021-05-12 5.86 5.97 5.83 5.85 0.2M
2021-05-11 5.97 5.98 5.83 5.83 0.1M
2021-05-10 5.83 5.97 5.81 5.87 0.1M
2021-05-07 5.89 5.99 5.80 5.83 0.1M
2021-05-06 5.96 5.96 5.91 5.92 0.0M
2021-05-05 5.99 5.99 5.90 5.96 0.1M
2021-05-04 5.96 6.00 5.90 5.95 0.1M
2021-05-03 5.95 6.00 5.90 5.96 0.1M
2021-04-30 5.92 5.92 5.88 5.92 0.1M
2021-04-29 5.88 5.92 5.88 5.92 0.1M
2021-04-28 6.00 6.00 5.88 5.88 0.1M
2021-04-27 6.00 6.00 5.90 5.93 0.2M
2021-04-26 5.91 5.98 5.90 5.95 0.3M
2021-04-23 5.93 5.93 5.90 5.90 0.1M
2021-04-22 5.99 6.00 5.90 5.93 0.3M
2021-04-21 5.90 6.00 5.89 5.99 0.1M
2021-04-20 5.92 6.03 5.89 5.92 0.0M
2021-04-19 6.00 6.00 5.88 5.88 0.2M
2021-04-16 6.00 6.04 5.92 6.03 0.1M
2021-04-15 5.95 6.00 5.93 5.96 0.1M
2021-04-14 5.98 5.98 5.91 5.96 0.1M
2021-04-13 5.94 6.08 5.92 5.98 0.1M
2021-04-12 6.00 6.14 5.92 5.92 0.4M
2021-04-08 5.95 6.00 5.92 6.00 0.1M
2021-04-07 5.90 5.95 5.85 5.95 0.2M
2021-04-06 5.80 5.90 5.80 5.89 0.1M
2021-04-05 5.73 5.90 5.73 5.78 0.0M
2021-03-31 5.71 5.90 5.71 5.78 0.1M
2021-03-30 5.85 5.85 5.71 5.71 0.4M
2021-03-29 5.75 5.85 5.74 5.80 0.0M
2021-03-26 5.90 5.90 5.85 5.85 0.1M
2021-03-25 5.80 5.85 5.74 5.85 0.2M
2021-03-24 5.80 5.83 5.71 5.80 0.1M
2021-03-23 5.72 5.80 5.70 5.80 0.0M
2021-03-22 5.70 5.80 5.67 5.80 0.2M
2021-03-19 5.85 5.90 5.80 5.89 0.1M
2021-03-18 5.79 6.14 5.75 5.97 0.1M
2021-03-17 5.94 5.94 5.67 5.79 0.2M
2021-03-16 5.60 5.67 5.52 5.60 0.1M
2021-03-15 5.81 5.81 5.50 5.59 0.3M
2021-03-12 5.90 5.97 5.50 5.81 0.2M
2021-03-11 5.79 5.90 5.70 5.80 0.2M
2021-03-10 5.99 6.04 5.60 5.79 0.7M
2021-03-09 6.40 6.40 5.20 5.20 2.3M
2021-03-08 6.53 6.53 6.30 6.40 0.3M
2021-03-05 6.58 6.60 6.45 6.48 0.1M
2021-03-04 6.50 6.51 6.45 6.46 0.1M
2021-03-03 6.60 6.60 6.45 6.46 0.1M
2021-03-02 6.49 6.65 6.45 6.45 0.2M
2021-03-01 6.88 6.88 6.37 6.37 0.9M
2021-02-26 6.45 6.90 6.40 6.88 0.5M
2021-02-24 6.50 6.63 6.44 6.49 0.4M
2021-02-23 6.60 6.60 6.50 6.50 0.2M
2021-02-22 6.75 6.75 6.60 6.61 0.3M
2021-02-19 6.67 6.67 6.59 6.60 0.5M
2021-02-18 6.61 6.79 6.61 6.65 0.1M
2021-02-17 6.65 6.70 6.60 6.61 0.2M
2021-02-16 6.70 6.70 6.61 6.65 0.2M
2021-02-15 6.76 6.76 6.65 6.70 0.1M
2021-02-11 6.91 6.91 6.70 6.75 0.1M
2021-02-10 6.70 6.94 6.70 6.91 0.2M
2021-02-09 6.70 6.90 6.70 6.78 0.2M
2021-02-08 6.62 6.70 6.60 6.70 0.2M
2021-02-05 6.62 6.65 6.61 6.63 0.1M
2021-02-04 6.90 6.90 6.60 6.62 0.3M
2021-02-03 6.65 6.82 6.54 6.82 0.6M
2021-02-02 6.60 6.65 6.50 6.50 0.6M
2021-02-01 6.25 6.50 6.25 6.49 0.3M
2021-01-29 5.93 6.40 5.93 6.25 0.4M
2021-01-28 6.20 6.20 5.90 6.06 0.7M
2021-01-27 6.30 6.30 6.20 6.25 0.3M
2021-01-26 6.47 6.50 6.26 6.30 0.5M
2021-01-25 6.40 6.50 6.40 6.47 0.1M
2021-01-22 6.60 6.61 6.39 6.50 0.5M
2021-01-21 6.69 6.75 6.50 6.61 0.4M
2021-01-20 6.68 6.70 6.50 6.69 0.8M
2021-01-19 6.79 6.79 6.62 6.68 0.5M
2021-01-18 6.85 7.02 6.78 6.79 0.5M
2021-01-15 7.02 7.05 6.62 6.80 0.9M
2021-01-14 7.15 7.15 7.00 7.02 0.5M
2021-01-13 7.20 7.21 7.10 7.14 0.2M
2021-01-12 7.16 7.21 7.10 7.20 0.4M
2021-01-11 7.04 7.45 7.04 7.28 0.4M
2021-01-08 7.20 7.35 6.97 6.99 0.8M
2021-01-07 7.35 7.44 7.12 7.20 0.3M
2021-01-06 7.30 7.45 7.15 7.30 1.1M
2021-01-05 6.94 7.28 6.94 7.28 0.7M
2021-01-04 6.86 7.00 6.85 6.91 0.5M