Mitsui OSK Lines Ltd ADR (MSLOY)

MSLOY
🏛️ 미국 →
14.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 12.25 12.25 12.25 12.25 0.0M
2022-12-27 12.46 12.46 12.46 12.46 0.0M
2022-12-23 12.59 12.59 12.59 12.59 0.0M
2022-12-22 13.08 13.08 13.08 13.08 0.0M
2022-12-21 12.98 12.98 12.98 12.98 0.0M
2022-12-20 12.63 12.63 12.63 12.63 0.0M
2022-12-16 12.36 12.36 12.36 12.36 0.0M
2022-12-15 12.58 12.58 12.31 12.36 0.0M
2022-12-13 12.46 12.46 12.35 12.35 0.0M
2022-12-09 11.98 12.05 11.98 12.05 0.0M
2022-12-08 11.94 11.94 11.94 11.94 0.0M
2022-12-06 11.50 11.50 11.50 11.50 0.0M
2022-12-05 12.00 12.11 12.00 12.11 0.0M
2022-12-02 12.16 12.16 12.03 12.10 0.0M
2022-12-01 12.25 12.25 12.25 12.25 0.0M
2022-11-28 12.02 12.02 11.62 11.62 0.0M
2022-11-23 11.09 11.09 11.09 11.09 0.0M
2022-11-22 10.69 10.69 10.69 10.69 0.0M
2022-11-21 11.00 11.00 11.00 11.00 0.0M
2022-11-18 11.09 11.09 10.99 10.99 0.0M
2022-11-17 11.09 11.09 11.09 11.09 0.0M
2022-11-16 11.18 11.18 11.18 11.18 0.0M
2022-11-15 11.67 11.67 11.47 11.47 0.0M
2022-11-14 11.18 11.18 11.18 11.18 0.0M
2022-11-11 10.86 11.15 10.86 10.92 0.0M
2022-11-09 10.20 10.20 10.20 10.20 0.0M
2022-11-08 10.03 10.29 10.03 10.29 0.0M
2022-11-07 10.05 10.21 10.05 10.21 0.0M
2022-11-04 10.15 10.15 9.56 9.89 0.0M
2022-11-03 9.63 9.88 9.63 9.88 0.0M
2022-11-02 9.72 9.93 9.72 9.93 0.0M
2022-11-01 9.84 9.84 9.75 9.80 0.0M
2022-10-31 9.82 10.00 9.82 9.96 0.0M
2022-10-28 9.91 9.91 9.91 9.91 0.0M
2022-10-27 10.04 10.04 10.04 10.04 0.0M
2022-10-25 10.28 10.28 10.28 10.28 0.0M
2022-10-24 10.20 10.20 10.00 10.00 0.0M
2022-10-21 9.86 9.86 9.86 9.86 0.0M
2022-10-20 9.60 9.60 9.34 9.34 0.0M
2022-10-19 9.71 9.71 9.71 9.71 0.0M
2022-10-18 9.87 9.87 9.81 9.81 0.0M
2022-10-14 9.66 9.76 9.39 9.39 0.0M
2022-10-13 9.40 9.47 9.33 9.41 0.0M
2022-10-12 9.48 9.50 9.26 9.26 0.0M
2022-10-11 9.54 9.68 9.54 9.68 0.0M
2022-10-10 9.28 9.74 9.19 9.59 0.0M
2022-10-07 9.55 9.77 9.34 9.76 0.0M
2022-10-06 9.64 9.80 9.64 9.80 0.0M
2022-10-05 9.75 9.75 9.43 9.43 0.0M
2022-10-04 9.40 9.80 9.40 9.70 0.0M
2022-10-03 9.25 9.62 9.25 9.25 0.0M
2022-09-30 8.94 8.96 8.84 8.95 0.0M
2022-09-29 9.36 9.36 8.82 9.10 0.0M
2022-09-28 10.87 10.87 10.35 10.45 0.0M
2022-09-27 10.97 11.14 10.62 10.62 0.0M
2022-09-26 10.90 11.01 10.79 10.90 0.0M
2022-09-23 11.47 11.47 11.03 11.03 0.0M
2022-09-22 11.48 11.83 11.47 11.67 0.0M
2022-09-20 11.25 11.43 11.11 11.11 0.0M
2022-09-19 11.37 11.54 11.25 11.54 0.0M
2022-09-16 11.25 11.54 11.25 11.25 0.0M
2022-09-15 11.77 11.97 11.77 11.77 0.0M
2022-09-14 12.11 12.11 11.86 11.86 0.0M
2022-09-13 11.51 11.88 11.51 11.88 0.0M
2022-09-12 11.96 11.96 11.75 11.90 0.0M
2022-09-09 11.84 11.84 11.47 11.75 0.1M
2022-09-08 11.12 11.54 11.12 11.19 0.0M
2022-09-07 11.57 11.57 11.25 11.40 0.0M
2022-09-06 12.24 12.63 11.85 12.24 0.0M
2022-09-02 12.56 12.56 12.22 12.56 0.0M
2022-09-01 12.62 12.88 12.36 12.50 0.0M
2022-08-31 13.49 13.49 13.49 13.49 0.0M
2022-08-30 13.83 13.83 13.17 13.17 0.0M
2022-08-29 13.50 13.71 13.21 13.21 0.0M
2022-08-26 13.76 13.76 13.26 13.26 0.0M
2022-08-25 14.07 14.07 13.23 13.23 0.0M
2022-08-24 13.59 13.59 13.59 13.59 0.0M
2022-08-23 14.03 14.03 13.63 13.63 0.0M
2022-08-22 13.85 13.85 13.16 13.54 0.0M
2022-08-19 13.15 13.62 13.15 13.36 0.0M
2022-08-18 13.76 13.76 13.76 13.76 0.0M
2022-08-16 13.45 13.49 13.35 13.49 0.0M
2022-08-15 14.12 14.12 13.82 13.82 0.0M
2022-08-12 14.32 14.32 14.22 14.32 0.0M
2022-08-11 14.92 14.92 14.60 14.60 0.0M
2022-08-10 14.06 14.06 14.06 14.06 0.0M
2022-08-09 14.33 14.33 13.86 13.86 0.0M
2022-08-08 13.90 13.90 13.71 13.90 0.0M
2022-08-05 13.99 14.30 13.99 14.30 0.0M
2022-08-04 14.12 14.12 14.12 14.12 0.0M
2022-08-03 13.96 13.99 13.87 13.99 0.0M
2022-08-02 14.46 14.46 14.46 14.46 0.0M
2022-08-01 14.32 14.32 14.02 14.02 0.0M
2022-07-29 13.50 13.70 13.50 13.66 0.0M
2022-07-28 13.50 13.50 13.37 13.50 0.0M
2022-07-27 12.57 12.90 12.57 12.82 0.0M
2022-07-26 12.60 12.65 12.55 12.57 0.0M
2022-07-25 12.71 12.93 12.71 12.79 0.0M
2022-07-22 13.00 13.00 12.73 12.73 0.0M
2022-07-21 12.92 13.22 12.79 13.22 0.1M
2022-07-20 12.26 12.26 11.75 11.80 0.0M
2022-07-19 11.68 12.39 11.68 12.22 0.0M
2022-07-18 11.55 11.74 11.51 11.61 0.1M
2022-07-15 11.47 11.51 11.16 11.51 0.0M
2022-07-14 10.99 11.63 10.99 11.10 0.0M
2022-07-13 10.96 11.26 10.96 11.26 0.0M
2022-07-12 11.15 11.55 11.11 11.11 0.0M
2022-07-11 11.11 11.33 11.11 11.14 0.0M
2022-07-08 11.21 11.63 11.21 11.63 0.0M
2022-07-07 11.04 11.19 11.04 11.09 0.1M
2022-07-06 11.10 11.10 10.81 10.99 0.1M
2022-07-05 11.05 11.05 10.65 10.79 0.0M
2022-07-01 11.02 11.42 11.01 11.42 0.0M
2022-06-30 11.01 11.52 10.97 11.17 0.0M
2022-06-29 11.26 11.59 11.26 11.41 0.0M
2022-06-28 11.45 12.17 11.45 11.50 0.1M
2022-06-27 11.43 11.56 11.43 11.43 0.0M
2022-06-24 10.98 11.05 10.93 11.05 0.0M
2022-06-23 10.57 10.60 10.57 10.60 0.0M
2022-06-22 10.83 11.12 10.83 11.12 0.0M
2022-06-21 11.11 11.45 11.11 11.23 0.0M
2022-06-17 11.49 11.63 11.49 11.63 0.0M
2022-06-16 11.81 11.81 11.49 11.49 0.1M
2022-06-15 11.56 12.24 11.56 12.18 0.0M
2022-06-14 11.50 12.09 11.50 11.76 0.0M
2022-06-13 11.87 11.92 11.75 11.75 0.2M
2022-06-10 11.91 11.92 11.76 11.79 0.2M
2022-06-09 11.89 12.10 11.82 12.10 0.0M
2022-06-08 12.94 12.94 12.80 12.82 0.1M
2022-06-07 13.43 13.51 13.27 13.47 0.1M
2022-06-06 13.59 13.62 13.37 13.47 0.0M
2022-06-03 13.33 13.64 13.33 13.64 0.0M
2022-06-02 13.39 13.72 13.39 13.72 0.0M
2022-05-31 13.52 13.52 13.52 13.52 0.0M
2022-05-26 14.23 14.48 14.20 14.48 0.0M
2022-05-25 14.20 14.32 14.20 14.32 0.0M
2022-05-24 14.29 14.29 14.29 14.29 0.0M
2022-05-20 13.09 13.09 13.09 13.09 0.0M
2022-05-18 12.93 12.93 12.93 12.93 0.0M
2022-05-16 12.74 12.74 12.74 12.74 0.0M
2022-05-12 12.17 12.17 12.17 12.17 0.0M
2022-05-11 12.05 12.05 12.05 12.05 0.0M
2022-04-25 11.60 11.60 11.60 11.60 0.0M
2022-04-19 12.59 12.59 12.50 12.50 0.0M
2022-04-14 12.00 12.00 12.00 12.00 0.0M
2022-04-13 11.46 11.46 11.46 11.46 0.0M
2022-04-12 12.99 12.99 12.99 12.99 0.0M
2022-04-11 18.99 18.99 13.00 13.00 0.0M
2022-04-08 10.50 10.50 10.50 10.50 0.0M
2022-04-07 12.41 12.41 12.41 12.41 0.0M
2022-04-06 12.38 12.38 12.38 12.38 0.0M
2022-04-05 13.52 13.52 13.52 13.52 0.0M
2022-04-04 13.77 13.77 13.34 13.34 0.0M
2022-04-01 13.63 13.63 13.63 13.63 0.0M
2022-03-31 7.67 12.67 7.67 11.92 0.0M
2022-03-30 12.00 13.35 12.00 13.35 0.0M
2022-03-29 13.63 13.94 13.62 13.94 0.0M
2022-03-25 14.17 14.33 14.17 14.27 0.0M
2022-03-24 13.57 14.41 13.57 13.89 0.0M
2022-03-23 14.92 14.92 14.92 14.92 0.0M
2022-03-17 16.34 16.34 16.01 16.28 0.0M
2022-03-16 16.34 16.34 16.34 16.34 0.0M
2022-03-15 16.33 16.33 16.33 16.33 0.0M
2022-03-14 16.17 16.50 16.17 16.34 0.0M
2022-03-11 15.92 15.92 15.92 15.92 0.0M
2022-03-08 15.48 15.67 15.43 15.67 0.0M
2022-03-07 16.80 16.80 16.34 16.34 0.0M
2022-03-04 15.79 15.79 15.79 15.79 0.0M
2022-03-03 15.33 15.33 14.95 14.95 0.0M
2022-03-02 14.56 14.56 14.47 14.47 0.0M
2022-02-28 13.75 13.76 13.75 13.76 0.0M
2022-02-25 13.31 13.31 13.31 13.31 0.0M
2022-02-24 12.57 12.86 12.57 12.86 0.0M
2022-02-23 12.94 12.94 12.94 12.94 0.0M
2022-02-18 13.32 13.32 13.32 13.32 0.0M
2022-02-07 12.95 12.95 12.95 12.95 0.0M
2022-02-04 13.00 13.00 13.00 13.00 0.0M
2022-02-03 13.01 13.01 13.01 13.01 0.0M
2022-01-21 11.69 11.69 11.69 11.69 0.0M
2022-01-19 13.09 13.09 13.09 13.09 0.0M
2022-01-14 14.04 14.04 14.04 14.04 0.0M
2022-01-12 13.71 13.71 13.71 13.71 0.0M
2022-01-07 13.42 13.42 13.08 13.08 0.0M
2022-01-05 13.49 13.49 13.49 13.49 0.0M