Miracle Automation Engineering (002009)

002009
🏛️ 중국 →
17.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17.25 17.70 17.25 17.51 2,559.4K
09:35 17.51 17.56 17.45 17.49 933.4K
09:40 17.49 17.51 17.35 17.44 641.1K
09:45 17.45 17.45 17.29 17.31 597.4K
09:50 17.28 17.35 17.25 17.31 609.4K
09:55 17.31 17.32 17.24 17.31 281.5K
10:00 17.31 17.35 17.28 17.29 251.0K
10:05 17.31 17.31 17.21 17.25 383.5K
10:10 17.25 17.35 17.21 17.34 302.5K
10:15 17.34 17.37 17.26 17.28 456.7K
10:20 17.29 17.33 17.29 17.30 196.2K
10:25 17.29 17.33 17.29 17.31 181.3K
10:30 17.31 17.37 17.29 17.34 423.5K
10:35 17.34 17.35 17.29 17.32 157.2K
10:40 17.32 17.33 17.24 17.31 297.5K
10:45 17.31 17.37 17.31 17.32 241.8K
10:50 17.33 17.38 17.33 17.37 235.0K
10:55 17.40 17.47 17.39 17.40 322.1K
11:00 17.46 17.49 17.44 17.45 382.5K
11:05 17.46 17.48 17.43 17.43 227.6K
11:10 17.42 17.46 17.41 17.41 184.2K
11:15 17.42 17.43 17.37 17.39 182.2K
11:20 17.37 17.37 17.31 17.34 95.0K
11:25 17.35 17.38 17.34 17.35 173.3K
11:30 17.35 17.35 17.35 17.35 2.3K
13:00 17.34 17.34 17.25 17.26 301.7K
13:05 17.26 17.28 17.17 17.18 442.7K
13:10 17.18 17.20 17.10 17.12 468.7K
13:15 17.11 17.15 17.09 17.12 348.4K
13:20 17.11 17.14 17.10 17.12 232.1K
13:25 17.11 17.13 17.09 17.12 215.1K
13:30 17.11 17.12 17.06 17.09 371.0K
13:35 17.09 17.14 17.09 17.13 137.4K
13:40 17.12 17.18 17.11 17.18 329.3K
13:45 17.17 17.18 17.13 17.13 93.9K
13:50 17.13 17.14 17.11 17.14 80.5K
13:55 17.14 17.17 17.12 17.17 96.2K
14:00 17.17 17.20 17.14 17.16 104.0K
14:05 17.18 17.18 17.14 17.17 77.4K
14:10 17.16 17.17 17.12 17.15 104.2K
14:15 17.16 17.17 17.13 17.16 97.0K
14:20 17.16 17.18 17.14 17.15 105.0K
14:25 17.16 17.22 17.16 17.20 119.9K
14:30 17.20 17.24 17.15 17.18 200.5K
14:35 17.18 17.18 17.15 17.16 160.2K
14:40 17.15 17.17 17.13 17.14 413.4K
14:45 17.14 17.15 17.12 17.13 166.4K
14:50 17.13 17.13 17.09 17.11 504.7K
14:55 17.10 17.12 17.09 17.10 243.6K
15:40 17.10 17.10 17.10 17.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.20 18.04 17.11 17.50 26.4M
2025-09-29 17.02 17.32 16.59 17.19 16.8M
2025-09-26 17.00 17.19 16.64 16.64 14.9M
2025-09-25 17.29 17.73 17.06 17.10 16.0M
2025-09-24 16.83 17.40 16.64 17.29 15.4M
2025-09-23 17.53 17.59 16.55 17.00 23.6M
2025-09-22 17.57 17.87 17.30 17.57 17.0M
2025-09-19 18.20 18.28 17.35 17.48 28.6M
2025-09-18 18.90 19.22 18.02 18.23 43.8M
2025-09-17 18.54 18.82 18.27 18.70 29.6M
2025-09-16 18.10 18.59 17.85 18.54 29.1M
2025-09-15 18.40 18.59 18.10 18.21 21.6M
2025-09-12 18.54 18.78 18.24 18.25 23.5M
2025-09-11 18.19 18.58 17.93 18.54 24.0M
2025-09-10 18.50 18.82 18.27 18.29 27.4M
2025-09-09 18.66 18.97 18.50 18.72 32.1M
2025-09-08 18.10 19.60 18.10 18.97 62.4M
2025-09-05 16.88 18.10 16.56 18.03 49.6M
2025-09-04 18.10 18.68 17.15 17.35 61.2M
2025-09-03 17.67 18.01 16.86 16.98 26.4M
2025-09-02 17.78 17.94 16.92 17.74 43.8M
2025-09-01 17.40 17.74 17.18 17.34 18.2M
2025-08-29 17.50 17.75 17.08 17.30 20.9M
2025-08-28 17.41 17.65 16.82 17.53 26.1M
2025-08-27 17.85 18.56 17.51 17.51 37.6M
2025-08-26 17.97 18.00 17.71 17.74 18.3M
2025-08-25 18.14 18.30 17.77 18.06 30.4M
2025-08-22 17.61 18.66 17.45 17.99 40.8M
2025-08-21 18.13 18.17 17.47 17.56 27.4M
2025-08-20 18.08 18.25 17.85 18.12 29.0M
2025-08-19 17.57 18.35 17.33 18.26 54.2M
2025-08-18 17.79 17.98 17.57 17.79 38.3M
2025-08-15 17.01 17.41 17.01 17.29 18.7M
2025-08-14 17.59 17.61 16.88 17.16 28.0M
2025-08-13 17.30 17.76 17.22 17.56 29.9M
2025-08-12 17.39 17.52 17.15 17.23 21.6M
2025-08-11 17.41 17.59 17.34 17.41 23.4M
2025-08-08 17.78 17.78 17.30 17.44 26.1M
2025-08-07 17.83 17.89 17.48 17.72 34.2M
2025-08-06 17.60 18.36 17.22 17.97 67.3M
2025-08-05 17.40 17.43 16.95 17.28 44.9M
2025-08-04 15.76 17.42 15.71 17.42 45.3M
2025-08-01 15.92 16.11 15.77 15.84 10.3M
2025-07-31 16.02 16.29 15.87 15.92 14.5M
2025-07-30 16.63 16.63 15.97 16.10 21.4M
2025-07-29 16.16 16.75 15.98 16.73 29.4M
2025-07-28 16.30 16.54 16.16 16.26 15.5M
2025-07-25 16.21 16.29 16.10 16.21 14.8M
2025-07-24 16.12 16.54 16.12 16.23 19.5M
2025-07-23 16.24 16.24 15.91 15.93 19.0M
2025-07-22 16.40 16.54 16.18 16.25 26.1M
2025-07-21 16.60 16.90 16.27 16.55 42.1M
2025-07-18 16.15 16.23 15.93 16.05 14.2M
2025-07-17 15.73 16.28 15.67 16.14 22.7M
2025-07-16 15.77 15.93 15.62 15.83 16.7M
2025-07-15 16.00 16.15 15.65 15.75 22.6M
2025-07-14 15.79 16.18 15.69 15.96 24.7M
2025-07-11 15.44 15.79 15.35 15.70 21.1M
2025-07-10 15.25 15.43 15.25 15.40 9.8M
2025-07-09 15.50 15.74 15.30 15.34 13.3M
2025-07-08 15.16 15.56 15.06 15.42 14.6M
2025-07-07 15.00 15.16 14.92 15.13 6.6M
2025-07-04 15.24 15.28 15.01 15.07 9.4M
2025-07-03 15.21 15.31 15.16 15.27 7.4M
2025-07-02 15.34 15.34 15.02 15.23 9.0M
2025-07-01 15.39 15.43 15.20 15.32 9.7M
2025-06-30 15.33 15.43 15.20 15.39 10.9M
2025-06-27 15.20 15.35 15.18 15.23 10.7M
2025-06-26 15.31 15.40 15.16 15.20 15.0M
2025-06-25 15.16 15.38 15.15 15.29 17.7M
2025-06-24 14.69 15.30 14.63 15.18 22.7M
2025-06-23 14.10 14.70 14.06 14.69 12.1M
2025-06-20 14.44 14.59 14.19 14.20 9.0M
2025-06-19 14.55 14.84 14.40 14.44 13.1M
2025-06-18 14.51 14.67 14.37 14.64 8.1M
2025-06-17 14.57 14.71 14.49 14.58 6.9M
2025-06-16 14.34 14.64 14.31 14.57 6.9M
2025-06-13 14.68 14.79 14.37 14.42 9.9M
2025-06-12 14.73 14.84 14.56 14.80 8.1M
2025-06-11 14.56 14.89 14.56 14.75 11.2M
2025-06-10 14.87 14.87 14.32 14.54 15.0M
2025-06-09 14.76 14.96 14.76 14.87 9.2M
2025-06-06 14.90 14.93 14.70 14.75 10.1M
2025-06-05 14.73 15.01 14.55 14.95 16.5M
2025-06-04 14.77 14.99 14.71 14.80 11.0M
2025-06-03 14.68 14.85 14.62 14.75 8.5M
2025-05-30 15.12 15.12 14.65 14.71 13.7M
2025-05-29 14.80 15.28 14.80 15.13 15.0M
2025-05-28 15.10 15.23 14.80 14.89 13.1M
2025-05-27 15.18 15.21 14.83 15.05 12.7M
2025-05-26 15.05 15.30 14.99 15.25 13.3M
2025-05-23 15.30 15.66 15.07 15.11 19.1M
2025-05-22 15.52 15.72 15.30 15.33 14.8M
2025-05-21 15.53 15.80 15.35 15.52 17.2M
2025-05-20 15.68 15.83 15.48 15.65 19.1M
2025-05-19 16.00 16.19 15.50 15.84 23.5M
2025-05-16 15.64 16.28 15.64 16.02 29.8M
2025-05-15 16.15 16.25 15.65 15.76 32.4M
2025-05-14 16.24 17.00 15.98 16.34 49.6M
2025-05-13 17.96 17.96 16.25 16.50 77.4M
2025-05-12 15.52 16.69 15.52 16.33 50.4M
2025-05-09 15.61 15.72 15.15 15.27 19.3M
2025-05-08 15.33 15.75 15.33 15.57 24.7M
2025-05-07 15.52 15.85 15.23 15.50 37.3M
2025-05-06 15.30 15.45 14.99 15.38 43.5M
2025-04-30 14.55 15.46 14.40 15.04 57.4M
2025-04-29 14.11 14.37 14.03 14.37 28.9M
2025-04-28 13.50 13.57 13.05 13.06 11.9M
2025-04-25 13.40 13.50 13.10 13.30 16.5M
2025-04-24 13.70 14.10 13.42 13.47 24.4M
2025-04-23 13.30 13.85 13.20 13.63 27.0M
2025-04-22 13.36 13.45 13.07 13.11 20.4M
2025-04-21 13.50 13.79 13.05 13.64 32.0M
2025-04-18 12.74 12.80 12.51 12.73 8.9M
2025-04-17 12.71 12.95 12.66 12.73 9.5M
2025-04-16 12.90 13.10 12.59 12.77 10.3M
2025-04-15 13.18 13.27 12.85 13.01 11.9M
2025-04-14 13.06 13.45 13.04 13.17 18.9M
2025-04-11 12.45 13.06 12.45 12.86 16.5M
2025-04-10 12.64 12.99 12.56 12.71 21.2M
2025-04-09 11.60 12.45 10.82 12.34 24.3M
2025-04-08 12.27 12.74 11.57 11.98 30.3M
2025-04-07 13.02 13.29 12.85 12.85 9.0M
2025-04-03 14.43 14.77 14.21 14.28 12.8M
2025-04-02 14.45 14.96 14.43 14.73 13.5M
2025-04-01 14.62 14.82 14.45 14.52 14.1M
2025-03-31 14.96 15.06 14.33 14.76 22.5M
2025-03-28 15.64 16.01 15.21 15.23 16.3M
2025-03-27 15.77 15.98 15.36 15.64 19.5M
2025-03-26 15.60 16.22 15.60 15.90 16.1M
2025-03-25 16.10 16.28 15.74 15.75 20.3M
2025-03-24 16.81 16.89 15.69 16.28 33.7M
2025-03-21 18.30 18.40 17.00 17.06 39.7M
2025-03-20 18.14 18.66 17.85 18.25 41.8M
2025-03-19 17.60 18.50 17.21 18.40 54.0M
2025-03-18 17.60 17.88 17.46 17.76 29.4M
2025-03-17 17.62 17.74 17.04 17.59 31.9M
2025-03-14 17.38 17.99 16.78 17.80 44.8M
2025-03-13 18.60 18.86 17.20 17.46 58.4M
2025-03-12 19.20 20.17 18.75 18.76 65.6M
2025-03-11 18.00 18.89 17.66 18.74 53.7M
2025-03-10 18.45 18.94 18.14 18.55 62.4M
2025-03-07 17.90 18.79 17.64 17.99 49.9M
2025-03-06 18.00 18.50 17.71 18.05 60.5M
2025-03-05 17.41 18.56 17.30 18.12 70.3M
2025-03-04 16.37 17.60 16.37 17.28 59.6M
2025-03-03 16.44 17.48 15.90 16.69 67.7M
2025-02-28 17.23 17.55 15.84 15.89 43.1M
2025-02-27 17.10 17.98 16.77 17.21 50.2M
2025-02-26 16.97 17.74 16.96 17.23 53.0M
2025-02-25 16.89 17.45 16.80 17.06 38.8M
2025-02-24 17.30 18.33 16.97 17.34 67.6M
2025-02-21 16.63 17.39 16.53 17.18 53.2M
2025-02-20 16.52 17.11 16.49 16.75 59.7M
2025-02-19 15.66 17.15 15.64 16.63 63.9M
2025-02-18 15.92 16.40 15.56 15.71 41.3M
2025-02-17 15.55 16.03 15.44 15.92 37.5M
2025-02-14 15.55 15.71 15.27 15.51 29.2M
2025-02-13 15.95 16.22 15.48 15.71 47.3M
2025-02-12 15.68 16.30 15.40 16.11 63.0M
2025-02-11 15.47 16.01 15.47 15.52 44.3M
2025-02-10 15.66 15.75 15.28 15.51 38.0M
2025-02-07 15.52 15.86 15.22 15.53 75.7M
2025-02-06 14.02 15.52 14.02 15.52 34.0M
2025-02-05 13.85 14.34 13.78 14.11 30.3M
2025-01-27 14.67 14.99 13.56 13.60 38.3M
2025-01-24 13.96 15.20 13.61 14.80 48.3M
2025-01-23 14.08 14.71 13.98 14.09 36.0M
2025-01-22 14.21 14.45 13.91 13.97 23.4M
2025-01-21 14.22 14.49 13.85 14.38 33.0M
2025-01-20 14.53 14.62 14.00 14.12 25.4M
2025-01-17 14.56 14.94 14.15 14.24 35.8M
2025-01-16 15.00 15.90 14.65 14.70 55.2M
2025-01-15 13.98 15.23 13.91 14.46 43.0M
2025-01-14 13.43 14.14 13.20 14.11 37.6M
2025-01-13 12.73 13.63 12.63 13.28 26.1M
2025-01-10 13.30 13.95 13.12 13.14 36.8M
2025-01-09 13.03 13.99 12.99 13.38 32.6M
2025-01-08 12.82 13.52 12.46 13.13 30.0M
2025-01-07 12.57 13.24 12.42 13.08 27.2M
2025-01-06 13.30 13.59 12.57 12.57 36.7M
2025-01-03 15.32 15.35 13.97 13.97 43.6M
2025-01-02 15.05 15.85 14.31 15.52 44.4M