Miller Industries Inc (MLR)

MLR
🏛️ 미국 →
39.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 42.30 42.60 42.13 42.29 0.0M
2023-12-28 42.88 42.93 42.33 42.49 0.0M
2023-12-27 42.95 43.30 41.99 42.79 0.1M
2023-12-26 43.13 43.42 42.46 43.16 0.0M
2023-12-22 42.65 43.50 42.44 43.13 0.0M
2023-12-21 42.34 42.46 42.03 42.43 0.0M
2023-12-20 41.44 42.86 41.44 41.95 0.1M
2023-12-19 41.87 42.20 40.72 41.47 0.1M
2023-12-18 41.18 41.93 40.71 41.69 0.1M
2023-12-15 41.77 42.02 40.98 41.15 0.1M
2023-12-14 41.37 41.83 40.93 41.57 0.1M
2023-12-13 40.10 40.81 39.32 40.79 0.1M
2023-12-12 41.04 41.04 40.02 40.14 0.0M
2023-12-11 40.42 41.11 40.21 40.91 0.1M
2023-12-08 40.11 40.53 39.72 40.42 0.1M
2023-12-07 39.15 40.30 39.11 40.29 0.1M
2023-12-06 40.23 40.23 38.96 39.05 0.0M
2023-12-05 40.05 40.20 39.54 39.78 0.0M
2023-12-04 40.09 40.88 39.57 40.35 0.0M
2023-12-01 39.71 40.09 39.47 40.02 0.0M
2023-11-30 39.65 39.76 39.19 39.74 0.0M
2023-11-29 40.11 40.21 39.31 39.41 0.0M
2023-11-28 40.11 40.26 39.18 39.75 0.0M
2023-11-27 40.19 40.42 39.56 40.11 0.0M
2023-11-24 40.03 40.25 39.73 40.01 0.0M
2023-11-22 40.08 40.08 39.60 39.82 0.0M
2023-11-21 40.44 40.44 39.65 39.76 0.0M
2023-11-20 40.40 40.61 39.85 40.57 0.0M
2023-11-17 39.56 40.39 39.45 40.28 0.0M
2023-11-16 39.61 39.98 39.23 39.30 0.0M
2023-11-15 40.32 40.38 39.49 39.50 0.0M
2023-11-14 40.00 40.44 39.63 40.32 0.0M
2023-11-13 39.61 39.99 39.40 39.46 0.0M
2023-11-10 39.10 39.85 39.06 39.45 0.0M
2023-11-09 40.13 41.50 39.04 39.23 0.1M
2023-11-08 37.57 37.97 37.02 37.41 0.0M
2023-11-07 36.57 37.45 36.57 37.26 0.0M
2023-11-06 36.81 37.16 36.77 37.09 0.0M
2023-11-03 36.79 37.28 36.79 37.20 0.0M
2023-11-02 36.52 36.52 36.04 36.20 0.0M
2023-11-01 36.33 36.36 35.96 36.12 0.0M
2023-10-31 36.29 36.46 35.82 36.37 0.0M
2023-10-30 36.00 36.31 35.96 36.17 0.0M
2023-10-27 36.99 36.99 34.96 35.69 0.0M
2023-10-26 36.73 37.14 36.53 36.82 0.0M
2023-10-25 36.33 36.88 36.10 36.59 0.0M
2023-10-24 36.70 36.80 36.48 36.59 0.0M
2023-10-23 36.76 37.20 36.55 36.64 0.0M
2023-10-20 37.39 37.39 36.66 36.76 0.0M
2023-10-19 37.27 37.97 37.12 37.22 0.0M
2023-10-18 38.21 38.42 37.18 37.20 0.0M
2023-10-17 38.72 38.95 38.35 38.40 0.0M
2023-10-16 37.99 39.52 37.82 38.79 0.0M
2023-10-13 39.21 39.21 37.31 37.72 0.0M
2023-10-12 39.88 39.96 39.20 39.20 0.0M
2023-10-11 39.43 39.88 39.43 39.88 0.0M
2023-10-10 39.41 39.65 39.37 39.48 0.0M
2023-10-09 39.04 39.26 38.72 39.14 0.0M
2023-10-06 39.30 39.73 39.20 39.30 0.0M
2023-10-05 39.13 39.51 39.13 39.41 0.0M
2023-10-04 39.19 39.50 39.05 39.32 0.0M
2023-10-03 39.30 39.98 39.05 39.11 0.0M
2023-10-02 38.91 39.43 38.65 39.33 0.0M
2023-09-29 39.07 39.31 38.71 39.21 0.0M
2023-09-28 38.56 39.48 38.56 39.30 0.0M
2023-09-27 38.62 39.14 38.62 38.92 0.0M
2023-09-26 39.62 39.62 38.48 38.55 0.0M
2023-09-25 39.09 39.54 39.01 39.37 0.0M
2023-09-22 39.28 39.55 39.22 39.23 0.0M
2023-09-21 39.28 39.50 39.12 39.35 0.0M
2023-09-20 39.30 40.05 39.30 39.37 0.0M
2023-09-19 39.65 39.75 39.21 39.25 0.0M
2023-09-18 39.46 39.77 39.30 39.49 0.0M
2023-09-15 39.75 39.75 39.33 39.43 0.0M
2023-09-14 39.05 39.78 39.05 39.70 0.0M
2023-09-13 38.97 39.05 38.60 39.01 0.0M
2023-09-12 38.84 39.25 38.74 38.79 0.0M
2023-09-11 39.32 39.87 38.78 38.80 0.0M
2023-09-08 39.23 39.48 38.94 39.29 0.0M
2023-09-07 39.21 39.41 38.81 39.19 0.0M
2023-09-06 39.39 39.40 39.07 39.08 0.0M
2023-09-05 40.45 40.45 39.37 39.37 0.0M
2023-09-01 40.24 40.64 40.15 40.48 0.0M
2023-08-31 40.93 40.93 39.95 40.00 0.0M
2023-08-30 40.85 41.28 40.55 40.76 0.0M
2023-08-29 40.41 40.97 40.32 40.87 0.0M
2023-08-28 40.25 40.71 40.00 40.64 0.0M
2023-08-25 39.55 40.01 39.25 39.90 0.0M
2023-08-24 39.72 40.07 39.49 39.54 0.0M
2023-08-23 39.51 39.99 39.02 39.99 0.1M
2023-08-22 39.20 39.50 38.76 39.20 0.0M
2023-08-21 38.95 39.70 38.90 39.07 0.0M
2023-08-18 38.18 39.21 37.93 39.10 0.1M
2023-08-17 38.63 38.75 37.82 38.32 0.0M
2023-08-16 39.13 39.62 38.70 38.72 0.0M
2023-08-15 38.78 39.10 37.97 39.10 0.0M
2023-08-14 39.03 39.70 39.00 39.15 0.0M
2023-08-11 39.26 39.52 38.02 39.46 0.0M
2023-08-10 40.86 41.50 38.01 38.60 0.1M
2023-08-09 38.07 39.15 37.27 39.00 0.0M
2023-08-08 36.77 37.70 35.95 37.62 0.0M
2023-08-07 37.72 37.72 36.77 37.00 0.0M
2023-08-04 38.34 38.34 36.71 36.72 0.0M
2023-08-03 37.70 37.91 36.57 37.59 0.0M
2023-08-02 37.06 38.54 37.06 37.53 0.0M
2023-08-01 37.65 38.27 37.65 37.91 0.0M
2023-07-31 38.50 38.50 37.54 37.94 0.0M
2023-07-28 38.29 38.51 38.10 38.32 0.0M
2023-07-27 38.43 38.88 37.86 38.18 0.0M
2023-07-26 38.49 38.62 37.84 38.07 0.0M
2023-07-25 38.35 38.54 38.14 38.29 0.0M
2023-07-24 38.51 38.74 38.03 38.66 0.0M
2023-07-21 38.28 38.58 38.00 38.54 0.0M
2023-07-20 37.00 38.10 36.96 38.00 0.0M
2023-07-19 36.16 37.00 36.07 36.99 0.0M
2023-07-18 37.17 37.71 37.16 37.56 0.1M
2023-07-17 36.61 37.70 36.13 37.00 0.0M
2023-07-14 35.81 36.64 35.51 36.63 0.0M
2023-07-13 35.25 36.24 35.14 35.93 0.0M
2023-07-12 34.80 35.40 34.60 35.29 0.0M
2023-07-11 34.70 34.70 34.01 34.32 0.0M
2023-07-10 34.69 35.43 34.16 34.61 0.0M
2023-07-07 34.21 34.97 34.21 34.56 0.0M
2023-07-06 34.21 34.30 33.83 33.92 0.0M
2023-07-05 35.17 35.21 34.60 34.77 0.0M
2023-07-03 35.32 35.54 35.28 35.35 0.0M
2023-06-30 36.13 36.37 35.37 35.47 0.0M
2023-06-29 35.20 36.00 35.20 35.76 0.0M
2023-06-28 34.67 35.34 34.34 35.09 0.0M
2023-06-27 35.04 35.22 34.78 34.89 0.0M
2023-06-26 34.75 35.40 34.64 34.69 0.0M
2023-06-23 35.59 35.62 33.99 35.07 0.1M
2023-06-22 36.58 36.58 35.46 35.84 0.0M
2023-06-21 36.44 36.88 36.40 36.58 0.0M
2023-06-20 36.42 36.99 35.95 36.49 0.0M
2023-06-16 36.50 37.51 36.13 36.28 0.1M
2023-06-15 36.06 36.40 35.50 36.18 0.0M
2023-06-14 35.94 36.24 35.74 35.88 0.0M
2023-06-13 35.90 36.37 35.65 36.06 0.0M
2023-06-12 36.02 36.18 35.54 36.08 0.0M
2023-06-09 36.15 36.15 35.24 35.69 0.0M
2023-06-08 36.40 36.47 35.59 36.18 0.0M
2023-06-07 35.68 36.47 35.47 36.26 0.1M
2023-06-06 33.40 35.65 33.09 35.36 0.1M
2023-06-05 34.01 34.09 33.14 33.25 0.0M
2023-06-02 32.85 34.40 32.83 34.12 0.0M
2023-06-01 33.15 33.20 32.48 32.83 0.0M
2023-05-31 33.75 33.85 32.51 32.86 0.0M
2023-05-30 34.01 34.29 33.61 33.69 0.0M
2023-05-26 34.58 34.58 33.90 33.98 0.0M
2023-05-25 34.12 34.33 33.91 34.11 0.0M
2023-05-24 34.56 34.61 34.25 34.35 0.0M
2023-05-23 34.38 35.10 34.38 34.81 0.0M
2023-05-22 34.75 34.88 34.37 34.72 0.0M
2023-05-19 35.50 35.50 34.66 34.81 0.0M
2023-05-18 34.95 35.50 34.44 35.25 0.0M
2023-05-17 34.50 35.00 34.38 34.95 0.0M
2023-05-16 34.79 35.21 34.35 34.48 0.0M
2023-05-15 35.16 35.16 34.75 34.97 0.0M
2023-05-12 34.62 35.00 34.21 34.89 0.0M
2023-05-11 34.01 34.81 33.21 34.67 0.0M
2023-05-10 34.50 34.73 33.74 34.36 0.0M
2023-05-09 33.19 34.82 32.53 34.52 0.1M
2023-05-08 33.73 33.75 33.17 33.40 0.0M
2023-05-05 34.47 34.53 33.23 33.65 0.0M
2023-05-04 34.33 34.70 33.17 33.59 0.0M
2023-05-03 34.25 34.93 33.88 34.22 0.0M
2023-05-02 34.23 34.38 33.19 34.16 0.0M
2023-05-01 32.68 34.15 32.68 33.99 0.0M
2023-04-28 32.67 33.34 32.45 32.60 0.0M
2023-04-27 32.52 32.91 32.13 32.85 0.0M
2023-04-26 33.04 33.04 32.37 32.45 0.0M
2023-04-25 33.74 34.02 33.02 33.19 0.0M
2023-04-24 33.29 34.11 33.29 33.76 0.0M
2023-04-21 33.44 33.85 32.92 33.32 0.1M
2023-04-20 33.59 33.77 33.16 33.59 0.0M
2023-04-19 33.82 34.11 33.28 33.59 0.0M
2023-04-18 34.64 34.64 33.87 34.11 0.0M
2023-04-17 34.35 34.94 34.09 34.75 0.0M
2023-04-14 35.04 35.36 34.24 34.43 0.0M
2023-04-13 35.93 36.13 34.61 35.21 0.1M
2023-04-12 35.63 35.95 35.32 35.60 0.1M
2023-04-11 35.06 35.56 34.94 35.13 0.0M
2023-04-10 33.97 35.00 33.97 35.00 0.0M
2023-04-06 34.48 34.82 33.48 33.86 0.0M
2023-04-05 35.95 35.95 34.17 34.53 0.1M
2023-04-04 36.14 36.25 35.23 35.91 0.1M
2023-04-03 35.26 36.14 35.15 36.00 0.0M
2023-03-31 34.88 35.54 34.62 35.35 0.1M
2023-03-30 34.70 35.04 34.43 34.60 0.0M
2023-03-29 34.76 35.09 34.01 34.63 0.1M
2023-03-28 33.78 34.98 33.78 34.40 0.1M
2023-03-27 34.43 34.50 33.63 33.81 0.1M
2023-03-24 32.97 34.43 32.95 34.37 0.0M
2023-03-23 33.25 34.53 32.82 33.06 0.1M
2023-03-22 33.10 33.64 32.50 33.18 0.3M
2023-03-21 33.53 33.76 32.80 32.92 0.0M
2023-03-20 33.21 33.79 33.00 33.09 0.0M
2023-03-17 35.13 35.26 32.95 33.00 0.1M
2023-03-16 33.05 35.50 32.45 34.83 0.1M
2023-03-15 32.74 33.46 32.60 33.37 0.1M
2023-03-14 32.01 32.88 31.95 32.66 0.1M
2023-03-13 30.81 32.00 30.81 31.87 0.0M
2023-03-10 32.00 32.10 30.55 31.62 0.0M
2023-03-09 29.50 31.34 29.10 31.27 0.1M
2023-03-08 27.50 27.50 26.96 27.19 0.0M
2023-03-07 27.67 27.67 27.25 27.37 0.0M
2023-03-06 28.58 28.76 26.88 27.56 0.1M
2023-03-03 28.26 28.53 28.06 28.38 0.0M
2023-03-02 27.98 28.13 27.70 28.02 0.0M
2023-03-01 27.67 28.24 27.67 28.20 0.0M
2023-02-28 28.05 28.17 27.77 27.81 0.0M
2023-02-27 27.79 28.20 27.64 27.78 0.0M
2023-02-24 27.73 27.92 27.36 27.77 0.0M
2023-02-23 27.79 28.13 27.79 27.99 0.0M
2023-02-22 28.11 28.31 27.85 27.88 0.0M
2023-02-21 28.66 28.66 28.10 28.16 0.0M
2023-02-17 28.67 29.00 28.65 28.98 0.0M
2023-02-16 28.10 28.96 28.03 28.56 0.0M
2023-02-15 28.45 28.59 28.20 28.44 0.0M
2023-02-14 28.36 28.70 27.99 28.18 0.0M
2023-02-13 28.54 28.79 28.36 28.55 0.0M
2023-02-10 28.10 28.55 28.00 28.51 0.0M
2023-02-09 28.64 29.08 28.22 28.26 0.0M
2023-02-08 28.63 28.75 28.34 28.34 0.0M
2023-02-07 28.81 29.04 28.54 28.70 0.0M
2023-02-06 29.28 29.28 28.97 29.11 0.0M
2023-02-03 29.55 29.82 29.21 29.27 0.0M
2023-02-02 29.48 29.95 29.15 29.50 0.0M
2023-02-01 29.27 29.62 28.76 29.41 0.0M
2023-01-31 28.48 29.07 28.40 29.01 0.0M
2023-01-30 28.84 29.18 28.40 28.51 0.0M
2023-01-27 28.54 29.10 28.54 28.84 0.0M
2023-01-26 28.75 28.75 28.57 28.69 0.0M
2023-01-25 28.47 28.72 28.31 28.56 0.0M
2023-01-24 27.92 28.54 27.82 28.39 0.0M
2023-01-23 27.78 28.28 27.78 28.06 0.0M
2023-01-20 27.68 27.91 26.70 27.87 0.1M
2023-01-19 27.93 27.93 27.37 27.46 0.0M
2023-01-18 29.26 29.29 28.04 28.21 0.0M
2023-01-17 28.99 29.37 28.63 28.67 0.0M
2023-01-13 27.91 29.24 27.63 28.94 0.0M
2023-01-12 27.96 28.05 27.80 27.98 0.0M
2023-01-11 27.98 28.18 27.80 27.97 0.0M
2023-01-10 27.48 27.94 27.48 27.89 0.0M
2023-01-09 27.65 27.87 27.45 27.57 0.0M
2023-01-06 27.12 27.86 27.04 27.44 0.0M
2023-01-05 26.79 26.95 26.61 26.67 0.0M
2023-01-04 26.54 27.11 26.54 26.85 0.0M
2023-01-03 26.81 27.16 26.30 26.50 0.0M