MLS Co Ltd (002745)

002745
🏛️ 중국 →
9.36
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
2021-12-31 15.03 15.23 14.93 15.13 18.3M
2021-12-30 14.80 15.29 14.80 15.07 19.5M
2021-12-29 15.18 15.19 14.75 14.80 19.7M
2021-12-28 15.05 15.18 14.93 15.15 11.5M
2021-12-27 14.98 15.27 14.83 15.03 14.5M
2021-12-24 14.99 15.05 14.67 14.98 13.4M
2021-12-23 15.06 15.09 14.93 15.00 12.0M
2021-12-22 15.03 15.24 14.94 14.98 15.1M
2021-12-21 14.93 15.08 14.82 15.00 12.8M
2021-12-20 15.44 15.54 14.90 14.93 24.7M
2021-12-17 16.10 16.15 15.55 15.59 20.8M
2021-12-16 16.11 16.30 16.03 16.10 12.7M
2021-12-15 15.99 16.54 15.90 16.18 22.3M
2021-12-14 16.09 16.15 15.87 15.92 13.5M
2021-12-13 16.20 16.29 15.85 16.10 19.2M
2021-12-10 16.26 16.34 15.97 16.20 16.1M
2021-12-09 16.34 16.68 16.22 16.37 19.2M
2021-12-08 15.94 16.38 15.89 16.27 13.4M
2021-12-07 16.10 16.24 15.71 15.95 21.1M
2021-12-06 16.26 16.61 15.96 16.10 25.2M
2021-12-03 16.26 16.47 16.08 16.33 20.4M
2021-12-02 17.03 17.08 16.25 16.26 32.9M
2021-12-01 17.50 17.50 16.48 17.04 49.3M
2021-11-30 16.27 17.26 16.27 17.00 37.9M
2021-11-29 15.95 16.49 15.89 16.27 22.9M
2021-11-26 16.27 16.50 16.10 16.16 21.1M
2021-11-25 16.50 16.66 16.31 16.46 22.9M
2021-11-24 16.18 16.65 16.06 16.50 36.3M
2021-11-23 16.22 16.56 15.91 16.10 39.3M
2021-11-22 16.17 16.68 15.98 16.11 82.7M
2021-11-19 14.53 15.96 14.50 15.67 75.1M
2021-11-18 14.81 15.05 14.46 14.51 18.8M
2021-11-17 14.69 14.89 14.58 14.82 16.0M
2021-11-16 14.79 15.02 14.60 14.66 21.5M
2021-11-15 14.97 15.03 14.70 14.80 22.9M
2021-11-12 14.75 15.05 14.67 14.99 22.6M
2021-11-11 14.60 14.95 14.43 14.87 23.6M
2021-11-10 14.56 14.72 14.41 14.65 20.7M
2021-11-09 14.21 14.70 14.18 14.56 24.5M
2021-11-08 14.50 14.55 14.05 14.23 23.9M
2021-11-05 14.76 14.80 14.43 14.48 21.1M
2021-11-04 13.99 14.80 13.99 14.65 34.5M
2021-11-03 13.88 14.21 13.82 13.98 15.9M
2021-11-02 14.28 14.41 13.78 13.94 23.9M
2021-11-01 13.92 14.45 13.86 14.26 21.4M
2021-10-29 13.73 14.08 13.59 13.93 21.1M
2021-10-28 14.17 14.37 13.68 13.71 24.8M
2021-10-27 14.35 14.52 13.95 14.17 22.5M
2021-10-26 14.49 14.70 14.23 14.31 25.6M
2021-10-25 14.52 14.68 14.14 14.48 24.6M
2021-10-22 14.68 14.92 14.56 14.60 15.7M
2021-10-21 14.84 14.97 14.56 14.61 16.5M
2021-10-20 15.00 15.18 14.85 14.89 12.5M
2021-10-19 14.74 15.06 14.71 15.00 12.5M
2021-10-18 15.10 15.15 14.66 14.78 18.5M
2021-10-15 14.59 15.17 14.54 14.88 30.1M
2021-10-14 14.41 14.62 14.33 14.52 18.2M
2021-10-13 14.92 14.94 14.25 14.48 25.1M
2021-10-12 15.26 15.38 14.55 14.89 24.7M
2021-10-11 15.74 16.02 15.35 15.42 14.3M
2021-10-08 15.66 15.96 15.61 15.73 13.2M
2021-09-30 15.31 15.57 15.21 15.46 11.3M
2021-09-29 15.70 15.80 15.15 15.28 21.0M
2021-09-28 16.52 16.60 15.60 15.85 27.1M
2021-09-27 16.62 16.84 16.11 16.47 22.1M
2021-09-24 16.80 17.08 16.36 16.40 22.3M
2021-09-23 16.15 16.65 16.01 16.48 22.0M
2021-09-22 16.43 16.55 15.91 16.10 24.0M
2021-09-17 16.45 16.77 16.35 16.59 16.4M
2021-09-16 17.06 17.25 16.34 16.45 25.9M
2021-09-15 16.80 17.28 16.73 17.10 19.8M
2021-09-14 17.26 17.50 16.85 16.92 23.0M
2021-09-13 17.69 17.78 16.95 17.31 25.3M
2021-09-10 18.27 18.28 17.27 17.69 34.2M
2021-09-09 18.74 18.92 18.05 18.22 29.1M
2021-09-08 18.93 19.14 18.34 18.76 37.7M
2021-09-07 17.47 19.18 17.36 18.94 72.8M
2021-09-06 16.38 17.69 16.15 17.44 41.0M
2021-09-03 16.73 16.73 15.93 16.32 27.8M
2021-09-02 16.69 16.90 16.35 16.86 15.4M
2021-09-01 16.70 16.97 16.18 16.57 21.7M
2021-08-31 16.88 16.97 16.13 16.77 27.7M
2021-08-30 17.00 17.37 16.69 16.94 25.2M
2021-08-27 17.15 17.48 16.91 16.99 24.1M
2021-08-26 17.65 17.95 17.11 17.13 27.5M
2021-08-25 17.51 18.03 16.68 17.73 41.4M
2021-08-24 17.39 17.61 17.10 17.43 23.2M
2021-08-23 17.01 17.66 16.92 17.37 29.1M
2021-08-20 17.08 17.21 16.70 16.96 24.7M
2021-08-19 16.00 17.22 15.88 17.05 52.1M
2021-08-18 17.15 17.15 15.53 15.97 62.5M
2021-08-17 17.51 18.08 17.03 17.15 42.1M
2021-08-16 18.25 18.36 17.38 17.45 42.2M
2021-08-13 17.04 18.37 16.90 18.25 59.2M
2021-08-12 16.85 17.80 16.78 17.25 43.0M
2021-08-11 16.77 16.95 16.53 16.78 25.1M
2021-08-10 17.10 17.81 16.66 16.90 41.8M
2021-08-09 17.27 17.48 16.54 17.05 36.3M
2021-08-06 16.90 17.09 16.55 16.91 41.1M
2021-08-05 16.18 17.57 15.87 17.04 61.2M
2021-08-04 15.70 16.28 15.66 16.18 44.8M
2021-08-03 16.22 16.35 15.53 15.80 42.1M
2021-08-02 16.25 16.78 15.88 16.21 55.2M
2021-07-30 15.32 16.84 15.25 16.20 72.5M
2021-07-29 15.23 15.45 14.96 15.32 39.9M
2021-07-28 15.12 15.29 14.21 14.93 49.1M
2021-07-27 15.47 16.08 15.13 15.38 64.7M
2021-07-26 15.27 15.78 15.07 15.40 71.9M
2021-07-23 15.12 15.58 14.95 15.10 64.2M
2021-07-22 14.62 15.33 14.39 15.12 70.8M
2021-07-21 14.29 14.58 14.10 14.31 50.3M
2021-07-20 13.65 14.24 13.61 14.23 42.7M
2021-07-19 13.65 13.97 13.62 13.81 25.8M
2021-07-16 13.37 14.01 13.31 13.72 33.3M
2021-07-15 13.42 13.50 13.16 13.41 17.9M
2021-07-14 13.76 13.76 13.43 13.47 18.5M
2021-07-13 13.88 13.95 13.61 13.69 23.8M
2021-07-12 13.75 14.05 13.62 13.90 33.7M
2021-07-09 13.64 13.65 13.36 13.59 22.0M
2021-07-08 13.65 13.81 13.52 13.63 18.3M
2021-07-07 13.37 13.75 13.28 13.68 27.6M
2021-07-06 13.31 13.58 13.15 13.51 29.0M
2021-07-05 13.03 13.37 12.92 13.28 17.1M
2021-07-02 13.07 13.18 12.92 13.03 17.9M
2021-07-01 13.39 13.41 13.09 13.15 20.4M
2021-06-30 13.25 13.55 13.23 13.40 16.6M
2021-06-29 13.76 13.88 13.23 13.30 33.1M
2021-06-28 13.87 13.94 13.74 13.83 21.9M
2021-06-25 13.79 13.89 13.63 13.81 20.7M
2021-06-24 14.19 14.22 13.76 13.77 25.8M
2021-06-23 13.93 14.23 13.81 14.20 30.9M
2021-06-22 14.44 14.45 13.84 13.97 32.6M
2021-06-21 14.22 14.44 14.10 14.38 27.2M
2021-06-18 14.20 14.29 13.93 14.20 22.6M
2021-06-17 13.93 14.40 13.83 14.24 27.0M
2021-06-16 14.20 14.44 13.82 13.96 21.4M
2021-06-15 14.25 14.47 14.10 14.29 20.9M
2021-06-11 14.76 14.77 14.17 14.27 25.7M
2021-06-10 14.98 15.05 14.70 14.75 24.2M
2021-06-09 14.99 15.43 14.92 15.06 19.5M
2021-06-08 15.28 15.33 14.90 15.02 20.5M
2021-06-07 15.70 15.86 15.12 15.26 31.6M
2021-06-04 14.87 15.35 14.72 15.26 36.6M
2021-06-03 14.56 15.05 14.50 14.89 27.3M
2021-06-02 14.74 14.78 14.46 14.54 18.9M
2021-06-01 14.75 14.98 14.54 14.81 28.4M
2021-05-31 14.62 14.86 14.50 14.76 30.5M
2021-05-28 14.72 14.80 14.43 14.61 32.8M
2021-05-27 14.90 15.30 14.65 14.78 64.0M
2021-05-26 13.86 14.95 13.81 14.70 49.3M
2021-05-25 13.99 14.05 13.71 13.87 15.3M
2021-05-24 13.62 14.28 13.62 13.95 21.0M
2021-05-21 14.04 14.18 13.71 13.77 16.1M
2021-05-20 13.78 14.23 13.68 14.03 32.6M
2021-05-19 14.02 14.10 13.56 13.62 21.9M
2021-05-18 14.24 14.28 13.88 14.00 19.9M
2021-05-17 14.14 14.49 14.11 14.21 20.2M
2021-05-14 14.25 14.35 14.00 14.18 19.4M
2021-05-13 13.97 14.65 13.93 14.18 29.9M
2021-05-12 13.86 14.46 13.86 14.13 28.0M
2021-05-11 14.00 14.10 13.72 14.00 20.4M
2021-05-10 13.59 14.59 13.51 14.24 43.4M
2021-05-07 13.38 13.75 13.23 13.37 17.0M
2021-05-06 13.10 13.60 13.04 13.37 16.9M
2021-04-30 13.14 13.26 12.78 13.09 19.2M
2021-04-29 13.30 13.31 13.08 13.16 11.3M
2021-04-28 13.45 13.66 12.82 13.21 21.3M
2021-04-27 13.11 13.39 12.92 13.30 15.8M
2021-04-26 13.50 13.68 13.14 13.16 20.7M
2021-04-23 13.67 13.70 13.43 13.64 20.6M
2021-04-22 13.25 13.63 13.12 13.55 28.6M
2021-04-21 12.71 13.34 12.56 13.22 24.0M
2021-04-20 13.07 13.07 12.71 12.73 13.9M
2021-04-19 12.86 13.07 12.79 13.04 15.3M
2021-04-16 12.78 13.08 12.73 12.90 10.3M
2021-04-15 12.77 12.85 12.52 12.76 9.5M
2021-04-14 12.51 12.84 12.30 12.79 12.7M
2021-04-13 12.43 12.52 12.40 12.45 9.0M
2021-04-12 12.62 12.77 12.35 12.44 10.7M
2021-04-09 12.99 13.04 12.58 12.61 17.7M
2021-04-08 13.06 13.14 12.95 12.98 10.7M
2021-04-07 13.36 13.39 12.99 13.10 14.9M
2021-04-06 13.45 13.54 13.31 13.41 10.6M
2021-04-02 13.40 13.61 13.34 13.43 11.9M
2021-04-01 13.29 13.47 13.20 13.39 10.1M
2021-03-31 13.38 13.39 13.13 13.30 10.0M
2021-03-30 13.59 13.60 13.30 13.42 10.2M
2021-03-29 13.69 13.82 13.37 13.57 16.6M
2021-03-26 12.85 13.84 12.74 13.67 24.8M
2021-03-25 13.11 13.25 12.80 12.88 16.4M
2021-03-24 13.61 13.67 13.10 13.15 16.4M
2021-03-23 14.00 14.01 13.56 13.68 13.6M
2021-03-22 13.62 14.03 13.55 13.96 25.1M
2021-03-19 13.16 13.69 13.16 13.61 31.0M
2021-03-18 13.09 13.54 13.07 13.32 19.1M
2021-03-17 13.11 13.28 12.96 13.12 15.1M
2021-03-16 12.89 13.06 12.82 12.96 9.5M
2021-03-15 12.88 13.09 12.72 12.89 11.8M
2021-03-12 13.33 13.38 12.75 12.99 18.8M
2021-03-11 13.08 13.46 12.92 13.30 14.9M
2021-03-10 13.45 13.58 12.90 13.13 13.5M
2021-03-09 13.49 13.79 13.00 13.33 16.3M
2021-03-08 13.91 14.05 13.42 13.48 14.9M
2021-03-05 13.49 13.88 13.49 13.72 13.5M
2021-03-04 13.81 13.98 13.50 13.66 17.5M
2021-03-03 13.84 14.08 13.69 14.00 23.7M
2021-03-02 13.58 13.99 13.47 13.89 38.7M
2021-03-01 12.60 13.64 12.59 13.54 31.2M
2021-02-26 12.35 12.85 12.26 12.59 26.1M
2021-02-25 12.88 13.04 12.48 12.55 49.2M
2021-02-24 13.19 13.55 13.12 13.29 19.0M
2021-02-23 13.30 13.53 13.06 13.19 21.7M
2021-02-22 13.40 13.67 13.22 13.40 31.7M
2021-02-19 13.00 13.44 12.85 13.27 26.9M
2021-02-18 12.57 13.31 12.57 12.98 39.4M
2021-02-10 12.35 12.45 11.88 12.24 25.4M
2021-02-09 12.26 12.58 12.10 12.35 22.9M
2021-02-08 12.48 12.81 12.20 12.34 21.8M
2021-02-05 12.87 13.12 12.46 12.47 25.2M
2021-02-04 13.15 13.33 12.40 12.88 35.9M
2021-02-03 14.00 14.15 12.88 12.90 67.7M
2021-02-02 15.88 15.95 14.31 14.31 53.4M
2021-02-01 15.89 16.25 15.37 15.90 30.0M
2021-01-29 16.70 16.75 15.30 15.94 62.9M
2021-01-28 16.58 17.40 16.20 17.00 49.4M
2021-01-27 17.29 17.40 16.47 16.89 33.3M
2021-01-26 17.00 17.45 16.70 17.26 50.3M
2021-01-25 16.24 17.40 16.01 16.98 54.9M
2021-01-22 16.11 16.33 15.76 16.15 33.8M
2021-01-21 15.70 16.46 15.61 16.11 47.4M
2021-01-20 15.10 15.83 14.95 15.64 45.2M
2021-01-19 15.25 15.47 14.88 15.05 32.6M
2021-01-18 15.09 15.81 15.07 15.30 32.7M
2021-01-15 15.47 15.74 14.74 15.03 32.6M
2021-01-14 15.61 15.95 15.25 15.47 39.2M
2021-01-13 15.51 16.02 15.35 15.61 43.0M
2021-01-12 14.54 15.42 14.54 15.28 28.4M
2021-01-11 14.98 15.21 14.49 14.54 16.3M
2021-01-08 14.85 15.23 14.72 14.96 16.0M
2021-01-07 15.30 15.33 14.58 14.83 20.9M
2021-01-06 15.56 15.56 15.14 15.25 17.5M
2021-01-05 15.11 15.66 15.10 15.59 23.1M
2021-01-04 14.59 15.41 14.44 15.23 24.3M