MH Robot

301199
🏛️ 중국 →
27.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.38 27.83 27.28 27.81 175.3K
09:35 27.78 27.86 27.67 27.84 118.5K
09:40 27.82 27.95 27.73 27.75 178.2K
09:45 27.77 27.84 27.70 27.73 77.9K
09:50 27.73 27.83 27.69 27.76 55.6K
09:55 27.72 27.77 27.65 27.77 83.8K
10:00 27.76 27.83 27.64 27.64 45.4K
10:05 27.64 27.66 27.54 27.54 39.0K
10:10 27.51 27.51 27.39 27.46 131.6K
10:15 27.48 27.53 27.39 27.53 53.8K
10:20 27.51 27.55 27.50 27.53 23.6K
10:25 27.53 27.64 27.51 27.63 26.9K
10:30 27.59 27.64 27.52 27.64 46.9K
10:35 27.65 27.68 27.57 27.59 31.6K
10:40 27.56 27.58 27.51 27.54 29.3K
10:45 27.55 27.63 27.55 27.57 31.8K
10:50 27.57 27.68 27.57 27.68 24.9K
10:55 27.68 27.76 27.68 27.76 61.9K
11:00 27.76 27.78 27.73 27.73 52.7K
11:05 27.73 27.78 27.72 27.76 56.3K
11:10 27.77 27.79 27.73 27.79 22.3K
11:15 27.80 27.80 27.71 27.80 112.1K
11:20 27.79 27.85 27.78 27.85 48.9K
11:25 27.85 27.91 27.84 27.87 56.4K
11:30 27.87 27.87 27.87 27.87 1.6K
13:00 27.88 27.89 27.78 27.80 86.6K
13:05 27.83 27.87 27.71 27.73 207.6K
13:10 27.73 27.80 27.73 27.73 37.4K
13:15 27.74 27.85 27.73 27.84 37.9K
13:20 27.84 27.92 27.78 27.92 65.7K
13:25 27.99 28.05 27.93 28.05 188.7K
13:30 28.03 28.24 28.00 28.24 229.3K
13:35 28.24 28.24 28.03 28.05 75.0K
13:40 28.05 28.10 28.04 28.10 27.3K
13:45 28.10 28.14 28.06 28.13 36.0K
13:50 28.13 28.20 28.11 28.17 44.3K
13:55 28.17 28.17 28.07 28.08 39.4K
14:00 28.13 28.30 28.13 28.23 241.7K
14:05 28.23 28.36 28.21 28.29 140.9K
14:10 28.28 28.32 28.20 28.28 55.8K
14:15 28.28 28.34 28.28 28.31 61.4K
14:20 28.31 28.32 28.26 28.29 58.0K
14:25 28.29 28.29 28.20 28.29 59.8K
14:30 28.29 28.32 28.23 28.29 76.0K
14:35 28.29 28.32 28.29 28.31 27.6K
14:40 28.30 28.39 28.29 28.36 182.1K
14:45 28.36 28.36 28.32 28.32 102.6K
14:50 28.33 28.36 28.32 28.36 104.9K
14:55 28.36 28.38 28.34 28.36 73.2K
15:40 28.38 28.38 28.38 28.38 49.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.50 28.55 27.58 27.58 3.5M
2025-09-25 28.77 30.19 28.56 28.59 5.9M
2025-09-24 27.53 28.40 27.25 28.38 3.9M
2025-09-23 28.16 28.32 27.06 27.63 3.7M
2025-09-22 27.45 28.25 27.44 28.15 3.0M
2025-09-19 28.01 28.42 27.42 27.56 3.5M
2025-09-18 29.09 29.38 27.82 28.25 6.2M
2025-09-17 28.84 29.47 28.66 29.23 5.6M
2025-09-16 27.99 28.95 27.78 28.92 5.1M
2025-09-15 28.34 28.58 27.91 28.04 3.5M
2025-09-12 28.00 29.39 27.65 28.36 6.0M
2025-09-11 27.40 28.04 27.05 28.02 3.8M
2025-09-10 27.26 28.12 27.23 27.41 3.2M
2025-09-09 28.04 28.12 27.20 27.26 4.3M
2025-09-08 27.01 28.78 26.88 28.35 6.5M
2025-09-05 26.50 27.20 26.39 27.20 3.2M
2025-09-04 27.25 27.49 26.12 26.51 4.3M
2025-09-03 28.00 29.20 27.00 27.06 3.8M
2025-09-02 28.01 28.23 26.62 27.99 7.6M
2025-09-01 28.70 29.16 27.88 28.09 6.1M
2025-08-29 30.45 30.58 28.61 28.72 8.5M
2025-08-28 29.93 30.71 28.81 30.20 11.1M
2025-08-27 29.42 31.80 29.25 30.73 13.4M
2025-08-26 29.90 29.90 29.02 29.38 9.4M
2025-08-25 28.58 31.10 28.51 29.90 13.4M
2025-08-22 28.90 29.06 28.07 28.30 6.9M
2025-08-21 28.21 30.49 27.72 28.89 10.6M
2025-08-20 28.07 28.30 27.81 28.19 3.5M
2025-08-19 27.85 28.45 27.31 28.32 5.9M
2025-08-18 27.81 28.15 27.59 28.05 4.3M
2025-08-15 27.12 27.72 27.08 27.67 3.0M
2025-08-14 27.99 28.05 27.11 27.13 3.5M
2025-08-13 28.01 28.17 27.60 27.94 3.6M
2025-08-12 28.33 28.49 27.69 28.00 4.4M
2025-08-11 27.24 28.66 27.24 28.41 7.7M
2025-08-08 27.41 28.00 27.20 27.27 3.5M
2025-08-07 27.70 27.95 27.29 27.63 5.2M
2025-08-06 27.40 28.16 27.13 27.76 7.7M
2025-08-05 26.38 27.76 26.30 27.45 8.1M
2025-08-04 25.22 26.40 25.22 26.38 3.8M
2025-08-01 25.22 25.51 25.16 25.40 2.0M
2025-07-31 25.50 25.95 25.08 25.20 2.5M
2025-07-30 26.01 26.09 25.32 25.57 2.4M
2025-07-29 26.20 26.20 25.78 26.08 2.4M
2025-07-28 26.11 26.30 26.03 26.23 2.4M
2025-07-25 25.89 26.05 25.73 26.05 2.1M
2025-07-24 25.80 26.24 25.79 25.85 2.3M
2025-07-23 26.02 26.30 25.69 25.80 2.5M
2025-07-22 26.26 26.63 25.84 26.02 3.4M
2025-07-21 25.89 26.43 25.89 26.30 4.2M
2025-07-18 25.75 25.90 25.54 25.82 3.0M
2025-07-17 26.00 26.09 25.55 25.75 4.8M
2025-07-16 25.16 25.89 25.05 25.66 4.2M
2025-07-15 25.42 25.48 24.90 25.18 2.7M
2025-07-14 25.18 25.55 25.03 25.42 3.2M
2025-07-11 24.79 25.31 24.53 25.06 2.5M
2025-07-10 24.72 24.90 24.37 24.81 1.9M
2025-07-09 25.21 25.43 24.68 24.81 2.7M
2025-07-08 24.84 25.15 24.67 25.13 2.1M
2025-07-07 24.59 24.79 24.49 24.72 1.2M
2025-07-04 25.08 25.08 24.66 24.72 1.7M
2025-07-03 24.94 25.30 24.84 25.05 1.5M
2025-07-02 25.28 25.60 24.75 25.02 2.2M
2025-07-01 25.68 25.88 25.15 25.40 2.9M
2025-06-30 24.63 25.92 24.56 25.52 4.8M
2025-06-27 24.68 24.74 24.45 24.64 2.0M
2025-06-26 24.50 24.90 24.38 24.57 2.6M
2025-06-25 24.36 24.59 24.25 24.48 2.6M
2025-06-24 23.37 24.39 23.28 24.35 3.3M
2025-06-23 22.80 23.20 22.66 23.18 1.4M
2025-06-20 23.41 23.60 22.82 22.84 1.7M
2025-06-19 23.60 23.94 23.18 23.29 2.3M
2025-06-18 23.54 23.65 23.30 23.60 1.5M
2025-06-17 23.59 23.73 23.36 23.51 1.5M
2025-06-16 23.51 23.90 23.48 23.69 1.6M
2025-06-13 24.11 24.33 23.58 23.62 2.0M
2025-06-12 24.51 24.56 24.06 24.27 1.8M
2025-06-11 24.18 24.55 24.05 24.38 1.8M
2025-06-10 24.61 24.68 23.82 24.06 2.8M
2025-06-09 24.95 25.10 24.59 24.68 2.8M
2025-06-06 24.63 25.12 24.51 24.82 2.6M
2025-06-05 25.08 25.09 24.10 24.75 2.9M
2025-06-04 24.55 24.88 24.46 24.69 2.0M
2025-06-03 24.29 24.66 24.24 24.56 1.6M
2025-05-30 24.91 24.93 24.29 24.45 2.1M
2025-05-29 24.38 25.02 24.38 24.82 1.9M
2025-05-28 34.33 34.74 34.11 34.23 1.2M
2025-05-27 34.73 35.32 34.05 34.35 1.5M
2025-05-26 34.37 34.88 34.36 34.73 1.2M
2025-05-23 34.77 35.55 34.45 34.50 1.6M
2025-05-22 35.11 35.67 34.68 34.74 1.7M
2025-05-21 35.69 35.83 34.83 35.12 1.6M
2025-05-20 35.50 35.78 35.11 35.72 1.4M
2025-05-19 35.90 35.90 35.05 35.50 1.8M
2025-05-16 35.18 36.58 35.18 35.83 2.3M
2025-05-15 35.56 35.88 35.20 35.45 1.7M
2025-05-14 36.04 36.60 35.43 35.69 2.4M
2025-05-13 36.85 37.11 36.10 36.18 2.5M
2025-05-12 35.79 36.90 35.79 36.45 3.4M
2025-05-09 36.04 36.18 35.07 35.59 3.5M
2025-05-08 36.04 36.74 35.60 36.03 4.2M
2025-05-07 35.54 36.99 35.15 36.03 6.0M
2025-05-06 34.72 35.35 34.36 35.17 5.0M
2025-04-30 32.39 35.45 32.38 34.71 5.7M
2025-04-29 31.02 32.55 31.02 32.48 3.7M
2025-04-28 30.50 30.77 30.20 30.65 1.7M
2025-04-25 30.39 30.68 30.10 30.50 1.3M
2025-04-24 30.47 31.11 30.13 30.39 1.6M
2025-04-23 29.86 30.95 29.80 30.68 2.4M
2025-04-22 29.90 29.90 29.30 29.60 1.3M
2025-04-21 29.20 29.95 28.91 29.85 1.4M
2025-04-18 29.35 29.58 28.92 29.20 1.1M
2025-04-17 29.23 29.86 29.08 29.35 1.3M
2025-04-16 30.04 30.23 28.88 29.42 1.9M
2025-04-15 29.85 30.42 29.50 30.25 1.6M
2025-04-14 29.94 30.48 29.68 29.89 2.0M
2025-04-11 28.57 29.91 28.57 29.45 2.5M
2025-04-10 29.03 29.85 28.51 29.00 3.3M
2025-04-09 26.16 28.30 24.24 28.25 3.9M
2025-04-08 27.31 28.10 25.97 27.17 3.4M
2025-04-07 30.10 30.66 26.68 26.68 4.3M
2025-04-03 34.12 35.07 32.86 33.35 3.6M
2025-04-02 32.39 35.09 32.26 34.20 4.4M
2025-04-01 33.01 33.20 32.20 32.37 1.5M
2025-03-31 33.80 33.80 31.81 32.71 2.6M
2025-03-28 34.50 35.13 33.80 33.80 2.1M
2025-03-27 35.13 35.87 34.10 34.55 2.0M
2025-03-26 35.01 36.17 34.89 35.36 2.3M
2025-03-25 35.19 36.07 34.88 35.03 2.3M
2025-03-24 36.50 36.80 34.33 35.38 3.6M
2025-03-21 38.60 38.60 36.42 36.89 5.5M
2025-03-20 37.78 39.92 37.00 39.30 7.7M
2025-03-19 37.17 39.60 36.95 38.18 8.0M
2025-03-18 36.25 37.10 36.00 36.77 2.9M
2025-03-17 36.10 36.44 35.71 36.29 2.3M
2025-03-14 35.61 36.30 35.01 36.10 3.3M
2025-03-13 36.98 36.98 34.88 35.45 3.8M
2025-03-12 37.30 37.39 36.60 37.07 3.3M
2025-03-11 36.28 37.86 36.28 37.05 4.3M
2025-03-10 36.33 37.99 36.33 37.15 5.0M
2025-03-07 35.79 36.93 35.46 36.33 4.1M
2025-03-06 35.52 36.48 35.28 36.00 3.9M
2025-03-05 34.65 35.40 34.25 35.27 3.2M
2025-03-04 33.97 35.42 33.72 34.72 3.6M
2025-03-03 34.10 34.54 33.17 33.95 3.2M
2025-02-28 36.79 36.80 33.81 33.84 4.9M
2025-02-27 37.43 38.14 36.03 36.95 5.9M
2025-02-26 37.12 39.70 36.67 37.88 8.4M
2025-02-25 35.00 37.66 34.95 36.74 7.3M
2025-02-24 36.10 36.37 35.15 35.83 4.7M
2025-02-21 35.15 36.45 34.89 35.92 5.9M
2025-02-20 34.76 35.77 34.71 35.15 6.6M
2025-02-19 32.75 35.01 32.70 34.95 7.6M
2025-02-18 33.60 34.17 32.62 32.87 3.7M
2025-02-17 32.61 33.55 32.58 33.37 3.2M
2025-02-14 32.84 33.26 32.57 32.85 3.0M
2025-02-13 34.60 34.60 32.89 32.94 5.6M
2025-02-12 34.62 35.09 34.23 34.71 3.9M
2025-02-11 35.13 35.20 34.34 34.80 4.3M
2025-02-10 34.36 35.20 33.81 35.20 5.8M
2025-02-07 34.75 35.18 33.88 34.44 7.6M
2025-02-06 33.46 34.94 33.30 34.82 8.0M
2025-02-05 33.50 34.03 33.33 33.51 4.9M
2025-01-27 34.38 34.98 33.03 33.07 5.3M
2025-01-24 33.41 35.13 33.08 34.34 7.7M
2025-01-23 34.44 34.88 33.42 33.58 8.2M
2025-01-22 36.43 37.25 33.90 34.10 14.0M
2025-01-21 30.10 35.99 30.07 35.99 9.6M
2025-01-20 30.18 30.34 29.53 29.99 2.1M
2025-01-17 29.50 30.49 29.48 29.93 1.9M
2025-01-16 30.04 30.56 29.26 29.60 2.5M
2025-01-15 30.42 30.79 29.89 30.02 2.5M
2025-01-14 28.90 30.51 28.59 30.48 3.3M
2025-01-13 28.00 29.67 27.57 28.82 2.2M
2025-01-10 28.90 30.15 28.65 28.72 3.1M
2025-01-09 28.21 29.40 28.18 29.00 3.0M
2025-01-08 27.90 28.78 26.81 28.22 2.8M
2025-01-07 26.83 27.92 26.77 27.92 2.2M
2025-01-06 27.01 27.29 26.09 26.65 1.5M
2025-01-03 28.98 29.10 26.80 26.90 2.6M
2025-01-02 29.38 29.98 28.40 28.80 2.3M