모토롤라 (MSI)

MSI
🏛️ 미국 →
457.29
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
2022-12-30 257.73 257.82 254.84 257.71 0.4M
2022-12-29 255.98 259.74 255.98 258.81 0.3M
2022-12-28 256.11 257.30 253.55 253.80 0.3M
2022-12-27 257.56 257.56 254.62 256.63 0.3M
2022-12-23 255.48 256.96 254.48 256.63 0.2M
2022-12-22 256.33 256.33 251.47 255.42 0.6M
2022-12-21 256.92 260.03 256.40 257.50 0.4M
2022-12-20 255.42 256.75 253.85 255.82 0.4M
2022-12-19 253.24 255.96 252.56 254.59 0.6M
2022-12-16 253.77 255.07 252.15 252.44 1.2M
2022-12-15 263.23 263.64 256.11 257.14 0.7M
2022-12-14 267.21 273.07 263.96 265.83 1.0M
2022-12-13 275.00 275.00 265.20 267.15 0.9M
2022-12-12 267.26 271.00 265.34 270.84 0.4M
2022-12-09 269.50 271.27 265.47 265.57 0.5M
2022-12-08 268.76 270.10 266.92 269.79 0.5M
2022-12-07 266.27 269.30 263.69 266.79 0.6M
2022-12-06 268.85 269.99 263.28 266.17 0.7M
2022-12-05 269.78 272.25 267.19 268.23 0.5M
2022-12-02 268.76 274.11 268.76 272.70 0.6M
2022-12-01 273.41 275.16 271.29 271.78 0.7M
2022-11-30 263.68 272.58 263.68 272.20 1.3M
2022-11-29 264.83 266.36 263.54 264.46 0.7M
2022-11-28 266.90 268.53 265.06 265.98 0.9M
2022-11-25 267.29 268.91 266.15 268.43 0.2M
2022-11-23 265.48 267.44 265.12 266.00 0.4M
2022-11-22 263.86 265.55 262.82 265.06 0.6M
2022-11-21 262.64 265.34 261.82 262.38 0.5M
2022-11-18 258.12 263.99 257.00 262.94 0.9M
2022-11-17 254.63 256.82 252.72 255.51 0.6M
2022-11-16 251.10 256.44 250.94 255.76 0.6M
2022-11-15 253.13 253.30 248.75 250.41 0.7M
2022-11-14 250.12 255.60 250.12 250.95 0.7M
2022-11-11 260.00 260.02 245.76 249.53 2.2M
2022-11-10 260.06 261.45 257.28 259.61 0.9M
2022-11-09 255.86 255.98 252.65 253.62 0.8M
2022-11-08 255.87 260.45 253.40 256.80 0.8M
2022-11-07 255.66 257.54 253.02 255.53 0.8M
2022-11-04 251.94 258.53 244.03 254.87 1.9M
2022-11-03 237.81 239.56 235.50 238.18 0.9M
2022-11-02 242.46 247.27 239.90 239.90 0.7M
2022-11-01 250.76 250.98 242.54 242.89 1.0M
2022-10-31 248.87 251.87 245.62 249.71 1.1M
2022-10-28 243.63 250.45 243.00 250.12 1.0M
2022-10-27 242.44 244.58 241.51 242.18 0.9M
2022-10-26 240.04 241.39 238.42 240.30 0.8M
2022-10-25 234.90 240.30 234.90 239.68 0.7M
2022-10-24 228.67 235.67 228.67 235.05 0.7M
2022-10-21 221.32 227.08 219.43 226.38 0.7M
2022-10-20 223.07 224.46 219.79 221.17 0.7M
2022-10-19 223.82 225.30 222.07 223.85 0.5M
2022-10-18 225.47 227.50 222.55 225.30 0.6M
2022-10-17 217.31 222.20 217.31 220.74 0.8M
2022-10-14 225.89 225.89 212.76 213.28 1.1M
2022-10-13 219.90 225.92 217.01 225.37 0.8M
2022-10-12 225.45 226.28 223.29 223.33 0.7M
2022-10-11 225.97 226.91 222.56 224.25 0.7M
2022-10-10 230.73 230.73 226.45 227.02 0.4M
2022-10-07 232.13 232.13 228.16 229.85 0.6M
2022-10-06 236.67 238.14 233.55 234.20 0.5M
2022-10-05 232.74 238.19 232.52 236.86 0.5M
2022-10-04 232.69 236.27 232.11 235.42 0.6M
2022-10-03 227.37 230.52 225.93 228.97 0.9M
2022-09-30 225.90 228.62 223.68 223.97 1.1M
2022-09-29 227.96 228.05 223.30 225.30 0.7M
2022-09-28 228.20 230.51 226.20 229.62 0.7M
2022-09-27 228.22 228.99 223.67 225.66 0.7M
2022-09-26 229.23 230.04 224.47 225.81 0.7M
2022-09-23 229.81 230.30 225.67 228.76 0.7M
2022-09-22 236.38 237.07 231.97 232.02 0.7M
2022-09-21 240.12 243.84 237.78 237.86 0.7M
2022-09-20 239.93 240.32 237.74 239.51 0.6M
2022-09-19 236.84 240.91 236.39 240.57 0.7M
2022-09-16 237.30 239.54 235.45 239.20 1.3M
2022-09-15 241.57 241.59 236.94 238.16 0.9M
2022-09-14 243.53 245.67 240.30 242.31 1.0M
2022-09-13 249.34 250.85 244.93 246.08 0.7M
2022-09-12 252.00 253.68 251.34 253.51 0.7M
2022-09-09 251.07 251.44 248.69 250.22 0.6M
2022-09-08 248.49 250.65 247.70 250.36 0.5M
2022-09-07 244.19 250.46 243.98 249.55 0.6M
2022-09-06 243.78 244.56 240.31 243.57 0.8M
2022-09-02 246.25 248.25 242.63 243.77 0.6M
2022-09-01 243.19 244.25 239.73 244.17 0.7M
2022-08-31 246.88 246.88 243.06 243.41 0.8M
2022-08-30 248.55 248.91 244.07 245.13 0.5M
2022-08-29 245.60 249.18 244.86 247.07 0.5M
2022-08-26 254.36 255.35 248.29 248.32 0.8M
2022-08-25 249.45 254.52 248.77 254.38 0.7M
2022-08-24 247.00 249.97 246.40 248.63 0.7M
2022-08-23 246.62 248.64 245.52 246.17 0.4M
2022-08-22 249.78 250.82 248.17 248.66 0.4M
2022-08-19 255.86 255.86 253.00 253.25 0.6M
2022-08-18 256.25 258.49 255.11 256.24 0.5M
2022-08-17 253.99 256.29 252.87 255.42 0.5M
2022-08-16 254.88 257.80 254.37 256.59 0.4M
2022-08-15 254.90 256.69 253.90 255.37 0.5M
2022-08-12 253.79 255.98 252.37 255.97 0.9M
2022-08-11 253.17 254.37 252.15 252.28 0.8M
2022-08-10 252.81 254.94 250.14 253.00 0.8M
2022-08-09 247.47 251.05 246.14 249.25 0.9M
2022-08-08 249.05 249.96 243.91 248.15 1.0M
2022-08-05 243.00 251.46 238.54 250.21 1.7M
2022-08-04 238.38 240.57 236.91 239.69 0.9M
2022-08-03 237.85 240.03 236.71 238.45 0.6M
2022-08-02 237.56 238.99 234.20 237.46 0.6M
2022-08-01 236.80 239.00 236.12 236.63 0.9M
2022-07-29 237.37 239.61 236.33 238.59 0.8M
2022-07-28 231.49 237.28 230.57 236.32 0.9M
2022-07-27 224.90 230.50 223.38 230.25 0.6M
2022-07-26 222.52 224.45 222.05 224.27 0.6M
2022-07-25 221.17 223.81 219.49 223.51 0.6M
2022-07-22 222.50 222.91 220.25 221.16 0.4M
2022-07-21 216.94 222.26 216.94 222.22 0.5M
2022-07-20 218.11 219.18 216.71 217.03 0.6M
2022-07-19 214.55 218.63 213.92 218.28 0.5M
2022-07-18 215.23 215.23 211.18 211.89 0.4M
2022-07-15 212.69 215.09 211.37 215.02 0.5M
2022-07-14 207.31 210.49 206.62 209.77 0.4M
2022-07-13 204.82 212.65 204.55 211.03 0.6M
2022-07-12 213.49 215.43 207.34 208.17 0.7M
2022-07-11 213.28 216.68 212.91 213.45 0.6M
2022-07-08 217.48 217.97 214.58 214.65 0.6M
2022-07-07 216.94 220.63 216.59 219.41 0.7M
2022-07-06 213.37 217.49 212.59 216.92 0.8M
2022-07-05 206.55 212.23 205.25 212.23 0.7M
2022-07-01 208.61 210.47 206.58 210.08 0.5M
2022-06-30 207.31 211.06 206.90 209.60 0.8M
2022-06-29 209.88 210.05 206.78 209.73 0.5M
2022-06-28 217.41 218.58 210.19 210.24 0.5M
2022-06-27 217.18 218.45 213.86 217.12 0.6M
2022-06-24 212.91 217.51 212.91 217.33 1.0M
2022-06-23 210.52 212.81 210.08 211.08 0.6M
2022-06-22 205.59 211.95 204.09 209.81 0.9M
2022-06-21 204.48 206.75 203.97 205.18 1.1M
2022-06-17 197.74 204.67 197.52 202.84 2.0M
2022-06-16 198.88 199.71 195.18 197.00 0.8M
2022-06-15 205.46 206.52 200.32 203.11 0.7M
2022-06-14 202.78 205.55 201.31 203.31 0.9M
2022-06-13 204.46 205.53 201.60 202.61 0.9M
2022-06-10 210.73 211.69 207.38 209.25 0.6M
2022-06-09 217.57 218.87 214.25 214.25 0.5M
2022-06-08 220.43 220.93 217.50 217.86 0.4M
2022-06-07 219.14 222.08 217.87 221.97 0.5M
2022-06-06 227.14 227.90 220.16 221.25 0.6M
2022-06-03 222.16 226.89 221.14 225.55 1.0M
2022-06-02 217.11 224.37 215.92 224.11 0.6M
2022-06-01 221.19 222.52 215.67 217.62 0.5M
2022-05-31 220.21 221.60 217.92 219.74 1.3M
2022-05-27 220.00 223.02 219.82 223.01 0.5M
2022-05-26 215.49 219.20 214.74 217.88 0.8M
2022-05-25 214.70 216.31 212.66 213.44 1.4M
2022-05-24 211.02 215.77 209.56 214.65 1.0M
2022-05-23 214.25 214.99 210.50 212.79 1.0M
2022-05-20 212.23 212.91 205.64 210.28 1.9M
2022-05-19 205.07 213.59 203.29 210.26 1.5M
2022-05-18 211.05 211.42 202.63 205.47 1.1M
2022-05-17 213.62 213.62 209.82 213.39 0.9M
2022-05-16 212.89 214.79 209.44 209.50 1.2M
2022-05-13 207.06 216.64 206.98 215.29 2.0M
2022-05-12 201.05 204.40 199.24 201.54 1.6M
2022-05-11 201.88 206.61 200.91 201.95 1.1M
2022-05-10 204.51 205.63 201.34 202.85 0.9M
2022-05-09 203.86 205.33 200.22 202.08 1.2M
2022-05-06 207.90 209.69 204.69 206.51 1.2M
2022-05-05 216.68 217.06 208.71 210.39 1.2M
2022-05-04 215.41 219.84 212.64 219.38 0.6M
2022-05-03 214.82 217.73 212.58 215.19 0.6M
2022-05-02 215.09 217.30 210.78 214.77 0.8M
2022-04-29 221.41 222.44 213.21 213.69 1.1M
2022-04-28 218.01 224.25 217.00 223.16 0.7M
2022-04-27 219.80 220.53 215.60 216.14 1.4M
2022-04-26 225.16 225.98 219.13 219.33 0.8M
2022-04-25 224.21 225.11 220.00 225.05 0.8M
2022-04-22 232.13 233.25 224.56 224.93 0.7M
2022-04-21 237.85 239.38 232.39 232.93 0.6M
2022-04-20 236.41 239.05 235.13 236.98 0.5M
2022-04-19 229.97 234.77 229.91 234.22 0.4M
2022-04-18 231.53 233.94 228.90 229.97 0.5M
2022-04-14 236.53 237.51 233.05 233.19 0.6M
2022-04-13 232.74 236.45 232.33 236.25 0.7M
2022-04-12 233.83 236.86 231.49 232.37 0.5M
2022-04-11 237.78 237.93 232.86 233.35 0.5M
2022-04-08 241.47 241.91 239.04 239.46 0.5M
2022-04-07 238.92 242.78 238.45 241.29 0.6M
2022-04-06 234.78 240.33 234.78 239.08 0.8M
2022-04-05 238.44 241.25 236.89 237.47 0.7M
2022-04-04 238.00 240.12 237.51 239.89 0.5M
2022-04-01 243.66 244.66 235.65 238.14 0.8M
2022-03-31 240.61 245.95 239.52 242.20 1.3M
2022-03-30 237.42 240.91 237.30 240.78 0.7M
2022-03-29 236.99 238.50 234.86 238.03 0.5M
2022-03-28 232.57 235.17 231.31 235.12 0.6M
2022-03-25 232.00 233.18 230.58 232.40 0.5M
2022-03-24 227.72 231.07 226.80 231.04 0.7M
2022-03-23 229.98 230.22 226.37 226.78 0.6M
2022-03-22 233.09 234.96 231.92 232.09 1.2M
2022-03-21 232.65 234.37 231.17 232.07 1.3M
2022-03-18 233.60 234.83 230.74 233.09 2.2M
2022-03-17 226.85 231.03 225.98 230.78 0.9M
2022-03-16 226.63 229.16 220.81 226.84 0.7M
2022-03-15 220.80 225.33 220.16 224.73 1.1M
2022-03-14 221.79 224.38 217.43 218.75 0.8M
2022-03-11 224.51 226.63 221.63 221.77 0.9M
2022-03-10 218.69 224.39 218.69 222.30 0.8M
2022-03-09 218.25 223.26 218.12 221.70 0.8M
2022-03-08 216.02 219.70 213.37 214.13 0.9M
2022-03-07 222.43 223.00 216.20 216.51 1.1M
2022-03-04 219.36 223.28 217.57 222.96 1.1M
2022-03-03 223.65 224.37 219.97 221.57 0.8M
2022-03-02 216.70 224.01 216.02 222.69 1.3M
2022-03-01 219.29 220.66 214.67 216.21 1.3M
2022-02-28 219.32 220.91 217.21 220.43 0.9M
2022-02-25 217.44 223.30 215.10 222.60 1.0M
2022-02-24 202.56 218.24 202.45 217.30 1.5M
2022-02-23 213.57 215.48 207.50 207.64 0.9M
2022-02-22 216.21 218.66 211.37 213.08 1.0M
2022-02-18 216.18 219.63 214.47 217.81 1.1M
2022-02-17 220.00 220.54 215.82 215.91 1.0M
2022-02-16 220.76 222.12 216.39 221.00 1.4M
2022-02-15 217.10 223.39 217.10 222.89 2.0M
2022-02-14 216.00 218.29 211.08 213.81 1.7M
2022-02-11 221.28 224.20 213.26 216.00 1.8M
2022-02-10 229.66 231.68 219.91 221.86 1.8M
2022-02-09 237.76 240.68 237.41 238.50 1.0M
2022-02-08 236.00 237.68 234.18 236.39 0.6M
2022-02-07 235.23 238.57 234.03 236.61 0.7M
2022-02-04 234.53 238.74 233.84 235.57 0.9M
2022-02-03 235.18 238.17 235.18 235.61 0.7M
2022-02-02 232.52 238.09 232.36 237.66 1.0M
2022-02-01 231.79 232.63 228.11 231.80 0.9M
2022-01-31 226.92 232.34 226.92 231.94 0.9M
2022-01-28 224.16 227.31 219.49 227.12 1.0M
2022-01-27 229.65 231.98 222.13 223.09 1.5M
2022-01-26 235.44 235.82 226.01 227.55 2.1M
2022-01-25 236.59 238.81 230.07 234.04 1.0M
2022-01-24 234.88 239.87 230.01 239.51 1.2M
2022-01-21 239.82 242.67 236.81 237.19 0.8M
2022-01-20 244.78 246.34 238.23 238.85 0.6M
2022-01-19 245.62 248.00 244.00 244.25 0.9M
2022-01-18 248.69 248.85 245.01 245.49 1.1M
2022-01-14 249.20 251.79 247.40 251.13 0.9M
2022-01-13 256.52 258.39 250.69 250.90 1.0M
2022-01-12 256.68 258.45 255.34 256.85 0.6M
2022-01-11 255.76 256.80 251.75 256.05 0.5M
2022-01-10 251.83 256.10 249.86 256.03 0.6M
2022-01-07 257.78 258.97 252.39 252.55 0.6M
2022-01-06 258.82 261.35 256.46 257.69 0.6M
2022-01-05 263.55 265.22 258.94 259.11 0.5M
2022-01-04 267.00 267.60 263.05 264.80 0.6M
2022-01-03 271.30 271.38 265.21 267.43 0.7M