무디스 (MCO)

MCO
🏛️ 미국 →
476.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 479.81 480.78 473.85 476.48 0.6M
2025-09-29 479.84 482.21 477.72 480.82 0.6M
2025-09-26 474.38 479.10 473.13 476.74 0.5M
2025-09-25 474.75 476.79 470.17 472.69 0.6M
2025-09-24 473.73 476.75 469.00 474.80 0.8M
2025-09-23 488.29 489.78 473.93 476.78 0.9M
2025-09-22 483.00 490.42 482.50 488.29 1.2M
2025-09-19 484.98 487.53 480.00 480.74 2.0M
2025-09-18 512.02 514.38 475.69 482.32 1.9M
2025-09-17 512.61 517.13 509.13 511.77 0.6M
2025-09-16 507.70 509.75 503.24 508.00 0.5M
2025-09-15 512.65 513.94 508.24 508.76 0.6M
2025-09-12 517.46 519.25 511.59 512.31 0.5M
2025-09-11 507.93 519.54 504.55 518.70 0.8M
2025-09-10 506.89 510.85 504.50 506.08 0.6M
2025-09-09 505.67 508.56 503.39 507.96 0.4M
2025-09-08 499.18 508.67 497.87 507.63 0.7M
2025-09-05 502.22 503.77 492.97 499.03 0.6M
2025-09-04 496.00 500.35 495.56 499.76 0.7M
2025-09-03 496.33 498.24 493.14 496.44 0.6M
2025-09-02 503.32 503.66 496.59 498.50 0.7M
2025-08-29 508.44 511.90 507.74 509.76 0.5M
2025-08-28 509.94 512.27 508.40 509.43 0.5M
2025-08-27 510.75 513.50 509.87 510.07 0.4M
2025-08-26 508.45 512.05 505.86 511.39 0.6M
2025-08-25 516.11 517.37 508.99 510.00 0.7M
2025-08-22 510.91 518.67 510.59 516.01 0.6M
2025-08-21 511.98 513.69 508.62 509.47 0.5M
2025-08-20 510.61 516.31 510.61 514.95 0.5M
2025-08-19 511.16 517.46 510.11 512.00 0.8M
2025-08-18 515.53 516.52 508.68 509.22 0.5M
2025-08-15 521.45 522.93 516.25 516.46 0.4M
2025-08-14 516.68 523.07 513.51 521.32 0.5M
2025-08-13 520.00 522.79 517.07 521.13 0.5M
2025-08-12 513.06 519.31 512.70 516.05 0.6M
2025-08-11 516.45 518.29 510.91 511.66 0.6M
2025-08-08 516.22 519.61 513.79 515.29 0.4M
2025-08-07 521.35 523.19 512.23 514.06 0.6M
2025-08-06 516.87 518.24 510.96 517.48 0.6M
2025-08-05 520.91 522.14 514.52 515.85 0.8M
2025-08-04 504.72 520.59 502.02 519.85 0.9M
2025-08-01 510.19 510.19 496.19 501.28 1.1M
2025-07-31 510.68 521.00 509.31 515.73 1.3M
2025-07-30 511.56 519.92 510.41 512.62 1.2M
2025-07-29 510.70 512.72 505.66 510.50 0.8M
2025-07-28 511.33 515.71 507.00 507.50 0.5M
2025-07-25 512.92 516.21 511.99 512.95 0.7M
2025-07-24 509.62 518.48 507.35 513.09 0.8M
2025-07-23 484.29 513.81 480.59 507.88 1.2M
2025-07-22 499.10 500.61 492.77 499.12 1.0M
2025-07-21 503.00 505.72 499.25 500.16 0.8M
2025-07-18 502.81 503.00 495.93 499.90 1.9M
2025-07-17 499.90 504.66 497.16 502.43 0.9M
2025-07-16 496.91 501.38 491.42 500.23 0.7M
2025-07-15 501.09 503.95 495.15 495.28 0.5M
2025-07-14 498.37 503.76 496.45 503.42 0.5M
2025-07-11 501.57 502.19 498.75 499.53 0.5M
2025-07-10 501.11 508.56 499.34 505.72 0.6M
2025-07-09 500.79 502.49 498.61 502.22 0.4M
2025-07-08 502.24 504.68 497.81 499.02 0.5M
2025-07-07 504.20 505.76 498.44 502.37 0.6M
2025-07-03 497.00 505.08 495.23 505.06 0.5M
2025-07-02 499.66 503.11 496.91 497.12 0.7M
2025-07-01 497.10 503.98 495.09 502.48 0.8M
2025-06-30 488.92 502.21 486.49 501.59 1.1M
2025-06-27 482.96 492.54 482.54 488.03 0.9M
2025-06-26 482.37 484.22 478.39 481.54 0.8M
2025-06-25 488.85 489.86 479.90 481.65 0.6M
2025-06-24 480.78 489.66 478.26 489.00 0.7M
2025-06-23 470.56 476.47 467.90 476.27 0.7M
2025-06-20 473.25 474.24 467.73 470.00 0.8M
2025-06-18 471.89 476.06 469.84 470.51 0.5M
2025-06-17 473.06 475.63 470.12 471.23 0.4M
2025-06-16 476.67 480.75 474.09 476.92 0.6M
2025-06-13 475.24 477.20 470.51 471.88 0.5M
2025-06-12 479.07 481.31 470.98 481.01 0.5M
2025-06-11 485.16 488.56 482.40 483.54 0.5M
2025-06-10 486.30 487.06 483.44 485.02 0.6M
2025-06-09 488.65 489.85 482.51 485.55 0.5M
2025-06-06 490.78 493.58 487.45 488.95 0.4M
2025-06-05 487.80 489.89 484.65 487.54 0.5M
2025-06-04 484.43 488.37 481.41 485.52 0.6M
2025-06-03 476.35 482.65 474.49 482.07 0.6M
2025-06-02 475.62 480.57 469.57 479.93 0.5M
2025-05-30 481.90 482.25 475.78 479.32 1.4M
2025-05-29 480.30 482.33 476.98 481.64 0.4M
2025-05-28 479.74 483.07 477.78 478.51 0.7M
2025-05-27 474.90 481.92 473.82 481.24 0.6M
2025-05-23 468.69 472.42 466.80 469.65 0.4M
2025-05-22 472.28 475.40 468.78 471.76 0.5M
2025-05-21 484.11 486.47 472.51 472.78 0.6M
2025-05-20 488.08 490.59 483.81 486.99 0.4M
2025-05-19 483.98 493.30 482.31 492.10 0.6M
2025-05-16 486.96 489.49 484.72 488.90 0.5M
2025-05-15 479.05 488.61 478.17 487.33 0.6M
2025-05-14 485.66 486.33 477.82 479.05 0.6M
2025-05-13 486.74 490.91 484.69 484.70 0.5M
2025-05-12 484.75 487.53 477.81 487.06 0.9M
2025-05-09 471.47 473.13 468.63 470.67 0.6M
2025-05-08 469.38 478.99 469.38 471.67 0.8M
2025-05-07 463.93 470.19 463.54 467.87 0.8M
2025-05-06 460.54 466.94 459.04 462.92 0.5M
2025-05-05 461.90 467.91 460.94 464.68 0.6M
2025-05-02 458.10 466.71 458.10 464.75 0.7M
2025-05-01 450.71 456.78 450.42 451.86 0.6M
2025-04-30 443.32 454.44 438.38 453.12 0.8M
2025-04-29 439.37 449.06 437.74 447.00 0.7M
2025-04-28 439.93 443.22 434.66 439.78 0.6M
2025-04-25 436.80 439.77 433.53 438.62 0.7M
2025-04-24 433.34 441.17 429.45 439.58 1.0M
2025-04-23 443.16 449.00 429.44 430.77 1.1M
2025-04-22 420.99 431.64 409.00 429.87 1.1M
2025-04-21 419.00 423.27 406.75 413.30 1.2M
2025-04-17 430.45 431.24 421.75 424.86 1.0M
2025-04-16 432.26 436.59 420.30 425.69 0.6M
2025-04-15 437.80 441.28 434.05 435.05 0.8M
2025-04-14 436.98 439.21 433.00 437.67 0.7M
2025-04-11 420.08 430.76 412.42 428.43 0.9M
2025-04-10 430.09 431.74 407.84 423.03 1.3M
2025-04-09 389.37 440.18 385.61 438.59 2.5M
2025-04-08 416.29 419.82 390.71 396.70 1.3M
2025-04-07 391.66 415.66 378.71 398.00 2.4M
2025-04-04 428.55 431.03 400.58 402.43 2.3M
2025-04-03 455.10 458.56 441.66 442.39 1.2M
2025-04-02 463.36 471.92 462.46 470.89 0.6M
2025-04-01 463.08 469.99 462.38 468.78 0.7M
2025-03-31 458.58 468.34 456.04 465.69 0.9M
2025-03-28 468.56 471.31 460.22 461.38 0.5M
2025-03-27 469.89 471.86 465.32 468.98 0.5M
2025-03-26 478.21 480.86 467.18 470.10 0.6M
2025-03-25 471.81 478.37 469.11 477.24 0.8M
2025-03-24 466.22 470.89 462.01 469.15 0.9M
2025-03-21 456.13 459.88 452.94 459.49 1.1M
2025-03-20 457.71 461.87 456.25 459.79 0.8M
2025-03-19 450.76 462.32 448.98 460.31 1.0M
2025-03-18 451.95 455.08 446.56 450.10 0.6M
2025-03-17 444.43 456.77 444.43 453.59 1.0M
2025-03-14 442.55 449.34 440.86 446.84 0.9M
2025-03-13 441.13 443.00 435.48 437.80 0.7M
2025-03-12 447.50 449.46 436.88 442.12 1.1M
2025-03-11 450.98 451.10 441.17 443.85 1.1M
2025-03-10 454.26 458.51 446.34 450.29 1.2M
2025-03-07 467.70 468.03 453.36 461.51 1.2M
2025-03-06 474.07 477.81 467.27 470.23 1.1M
2025-03-05 480.49 485.78 477.15 482.18 0.8M
2025-03-04 497.85 498.76 478.62 481.30 1.1M
2025-03-03 505.00 507.33 498.39 502.00 1.2M
2025-02-28 499.06 503.95 493.99 503.94 0.9M
2025-02-27 499.83 504.18 492.28 492.85 1.0M
2025-02-26 499.64 507.35 496.96 498.34 0.9M
2025-02-25 504.60 505.38 497.06 501.90 1.0M
2025-02-24 504.17 507.37 497.49 500.95 0.8M
2025-02-21 507.76 511.60 499.01 500.28 1.3M
2025-02-20 518.02 518.64 507.78 511.62 0.8M
2025-02-19 518.67 519.85 513.32 519.27 0.7M
2025-02-18 522.20 522.25 508.64 519.58 1.0M
2025-02-14 530.08 531.93 522.35 522.84 0.8M
2025-02-13 518.11 528.09 507.46 527.48 1.4M
2025-02-12 509.07 512.25 497.81 505.44 1.2M
2025-02-11 506.91 513.04 504.32 512.59 1.0M
2025-02-10 505.42 505.50 498.00 504.23 0.8M
2025-02-07 501.67 506.27 500.46 503.30 0.8M
2025-02-06 496.97 504.90 496.04 502.84 1.6M
2025-02-05 496.80 497.90 491.65 495.84 0.9M
2025-02-04 494.59 497.44 491.37 493.13 0.7M
2025-02-03 492.24 498.39 487.05 496.47 0.6M
2025-01-31 499.36 505.78 498.23 499.44 0.5M
2025-01-30 496.20 503.10 496.20 499.20 0.6M
2025-01-29 489.80 493.02 487.18 490.32 0.7M
2025-01-28 495.00 498.00 491.64 493.00 0.6M
2025-01-27 487.32 496.48 479.75 496.09 0.6M
2025-01-24 483.48 491.34 483.48 489.65 0.5M
2025-01-23 482.50 486.84 479.14 486.12 0.5M
2025-01-22 485.04 485.16 481.91 484.63 0.4M
2025-01-21 477.65 484.91 477.65 484.75 0.7M
2025-01-17 482.06 482.06 475.32 475.85 0.8M
2025-01-16 474.28 479.67 466.84 479.00 0.6M
2025-01-15 471.76 474.49 467.21 471.35 0.7M
2025-01-14 460.83 463.95 459.38 462.58 0.4M
2025-01-13 450.58 458.25 450.48 457.88 0.6M
2025-01-10 463.67 465.82 449.45 452.81 1.1M
2025-01-08 463.10 473.36 462.31 472.10 0.5M
2025-01-07 473.14 473.67 462.55 464.00 0.7M
2025-01-06 478.72 479.83 472.78 473.14 0.6M
2025-01-03 474.91 479.99 472.86 479.15 0.4M
2025-01-02 474.86 480.17 470.24 472.84 0.4M