MRC Global (MRC)

MRC
🏛️ 독일 →
12.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.00 10.00 10.00 10.00 0.0M
2023-12-28 10.00 10.00 9.95 9.95 0.0M
2023-12-27 10.00 10.00 9.95 9.95 0.0M
2023-12-22 10.00 10.00 9.90 9.90 0.0M
2023-12-21 9.85 9.95 9.85 9.95 0.0M
2023-12-20 9.90 10.10 9.85 9.85 0.0M
2023-12-19 9.70 9.85 9.70 9.80 0.0M
2023-12-18 9.75 9.75 9.65 9.70 0.0M
2023-12-15 9.60 9.75 9.60 9.70 0.0M
2023-12-14 9.60 9.60 9.55 9.60 0.0M
2023-12-13 9.35 9.55 9.20 9.55 0.0M
2023-12-12 9.70 9.70 9.35 9.35 0.0M
2023-12-11 9.65 9.70 9.60 9.70 0.0M
2023-12-08 9.50 9.60 9.50 9.60 0.0M
2023-12-07 9.50 9.50 9.40 9.45 0.0M
2023-12-06 9.65 9.65 9.50 9.50 0.0M
2023-12-05 9.70 9.70 9.55 9.60 0.0M
2023-12-04 9.55 9.70 9.55 9.70 0.0M
2023-12-01 9.45 9.70 9.45 9.55 0.0M
2023-11-30 9.45 9.55 9.45 9.45 0.0M
2023-11-29 9.35 9.45 9.20 9.45 0.0M
2023-11-28 9.60 9.60 9.30 9.30 0.0M
2023-11-27 9.70 9.70 9.55 9.60 0.0M
2023-11-24 9.75 9.75 9.60 9.60 0.0M
2023-11-23 9.60 9.65 9.60 9.60 0.0M
2023-11-22 9.75 9.75 9.65 9.70 0.0M
2023-11-21 9.95 9.95 9.65 9.65 0.0M
2023-11-20 9.90 9.95 9.80 9.95 0.0M
2023-11-17 9.65 9.95 9.65 9.85 0.0M
2023-11-16 9.90 9.90 9.50 9.65 0.0M
2023-11-15 10.00 10.10 9.90 9.90 0.0M
2023-11-14 9.80 10.00 9.80 10.00 0.0M
2023-11-13 9.75 9.80 9.70 9.80 0.0M
2023-11-10 9.65 9.90 9.65 9.80 0.0M
2023-11-09 9.70 9.70 9.70 9.70 0.0M
2023-11-08 9.95 9.95 9.45 9.70 0.0M
2023-11-07 10.20 10.20 9.90 9.95 0.0M
2023-11-06 10.50 10.50 10.20 10.20 0.0M
2023-11-03 10.20 10.60 10.20 10.50 0.0M
2023-11-02 10.20 10.20 9.95 10.20 0.0M
2023-11-01 9.90 10.20 9.90 10.20 0.0M
2023-10-31 9.90 10.00 9.85 9.90 0.0M
2023-10-30 9.15 9.90 9.05 9.90 0.0M
2023-10-27 9.15 9.20 9.00 9.10 0.0M
2023-10-26 9.05 9.15 9.00 9.05 0.0M
2023-10-25 9.20 9.20 8.95 9.05 0.0M
2023-10-24 9.50 9.60 9.20 9.20 0.0M
2023-10-23 9.70 9.70 9.15 9.50 0.0M
2023-10-20 9.90 9.90 9.65 9.65 0.0M
2023-10-19 10.00 10.00 9.85 9.85 0.0M
2023-10-18 10.30 10.30 10.00 10.00 0.0M
2023-10-17 10.10 10.40 10.10 10.30 0.0M
2023-10-16 9.50 10.10 9.50 10.10 0.0M
2023-10-13 9.35 9.45 9.35 9.45 0.0M
2023-10-12 9.40 9.45 9.30 9.35 0.0M
2023-10-11 9.50 9.50 9.35 9.35 0.0M
2023-10-10 9.45 9.50 9.45 9.50 0.0M
2023-10-09 9.25 9.45 9.25 9.40 0.0M
2023-10-06 9.40 9.40 9.20 9.25 0.0M
2023-10-05 9.55 9.55 9.35 9.40 0.0M
2023-10-04 9.60 9.60 9.40 9.55 0.0M
2023-10-03 9.40 9.55 9.40 9.55 0.0M
2023-10-02 9.70 9.70 9.40 9.40 0.0M
2023-09-29 9.75 9.75 9.60 9.65 0.0M
2023-09-28 9.80 9.85 9.70 9.75 0.0M
2023-09-27 9.45 9.75 9.45 9.75 0.0M
2023-09-26 9.65 9.75 9.40 9.40 0.0M
2023-09-25 9.40 9.65 9.40 9.65 0.0M
2023-09-22 9.25 9.35 9.25 9.35 0.0M
2023-09-21 9.60 9.60 9.20 9.20 0.0M
2023-09-20 9.65 9.70 9.60 9.60 0.0M
2023-09-19 9.50 9.60 9.45 9.60 0.0M
2023-09-18 9.50 9.50 9.40 9.45 0.0M
2023-09-15 9.70 9.75 9.50 9.50 0.0M
2023-09-14 9.20 9.70 9.20 9.70 0.0M
2023-09-13 9.25 9.25 9.15 9.15 0.0M
2023-09-12 9.15 9.25 9.05 9.25 0.0M
2023-09-11 8.90 9.10 8.90 9.10 0.0M
2023-09-08 8.65 8.90 8.50 8.90 0.0M
2023-09-07 8.95 8.95 8.60 8.60 0.0M
2023-09-06 8.90 8.95 8.70 8.95 0.0M
2023-09-05 9.00 9.00 8.75 8.90 0.0M
2023-09-04 9.00 9.00 8.85 8.85 0.0M
2023-09-01 8.60 9.00 8.60 9.00 0.0M
2023-08-31 8.50 8.50 8.45 8.50 0.0M
2023-08-30 8.45 8.45 8.35 8.45 0.0M
2023-08-29 8.50 8.50 8.45 8.45 0.0M
2023-08-28 8.45 8.60 8.40 8.45 0.0M
2023-08-25 8.55 8.55 8.40 8.40 0.0M
2023-08-24 8.55 8.55 8.45 8.50 0.0M
2023-08-23 8.40 8.50 8.30 8.50 0.0M
2023-08-22 8.30 8.40 8.30 8.35 0.0M
2023-08-21 8.35 8.35 8.30 8.30 0.0M
2023-08-18 8.35 8.35 8.30 8.35 0.0M
2023-08-17 8.20 8.35 8.20 8.30 0.0M
2023-08-16 8.20 8.35 8.15 8.15 0.0M
2023-08-15 8.45 8.45 8.15 8.20 0.0M
2023-08-14 8.25 8.45 8.20 8.40 0.0M
2023-08-11 8.20 8.20 8.20 8.20 0.0M
2023-08-10 8.25 8.25 8.15 8.15 0.0M
2023-08-09 8.45 8.45 8.10 8.20 0.0M
2023-08-08 9.15 9.15 8.15 8.40 0.0M
2023-08-07 10.10 10.30 10.10 10.10 0.0M
2023-08-04 10.10 10.20 10.10 10.10 0.0M
2023-08-03 10.20 10.20 10.00 10.10 0.0M
2023-08-02 10.30 10.30 10.10 10.20 0.0M
2023-08-01 10.20 10.40 10.20 10.40 0.0M
2023-07-31 10.10 10.20 10.10 10.20 0.0M
2023-07-28 10.00 10.10 10.00 10.10 0.0M
2023-07-27 10.00 10.10 9.95 10.00 0.0M
2023-07-26 10.20 10.30 10.00 10.00 0.0M
2023-07-25 10.00 10.20 10.00 10.20 0.0M
2023-07-24 9.65 10.00 9.65 10.00 0.0M
2023-07-21 9.70 9.75 9.60 9.65 0.0M
2023-07-20 9.80 9.80 9.65 9.75 0.0M
2023-07-19 9.85 9.85 9.70 9.80 0.0M
2023-07-18 9.60 9.85 9.60 9.80 0.0M
2023-07-17 9.35 9.55 9.35 9.55 0.0M
2023-07-14 9.40 9.40 9.20 9.35 0.0M
2023-07-13 9.30 9.35 9.20 9.35 0.0M
2023-07-12 9.15 9.30 9.15 9.25 0.0M
2023-07-11 9.00 9.15 8.95 9.15 0.0M
2023-07-10 9.00 9.05 8.95 8.95 0.0M
2023-07-07 8.65 9.00 8.65 8.95 0.0M
2023-07-06 8.95 8.95 8.50 8.60 0.0M
2023-07-05 9.30 9.30 8.95 8.95 0.0M
2023-07-04 9.30 9.30 9.10 9.15 0.0M
2023-07-03 9.20 9.25 9.15 9.15 0.0M
2023-06-30 9.35 9.40 9.15 9.15 0.0M
2023-06-29 9.30 9.40 9.30 9.35 0.0M
2023-06-28 9.50 9.50 9.20 9.30 0.0M
2023-06-27 9.40 9.55 9.30 9.45 0.0M
2023-06-26 9.40 9.45 9.30 9.35 0.0M
2023-06-23 9.15 9.40 9.15 9.40 0.0M
2023-06-22 9.15 9.20 9.05 9.15 0.0M
2023-06-21 9.10 9.25 9.10 9.15 0.0M
2023-06-20 9.05 9.10 8.90 9.10 0.0M
2023-06-19 8.90 9.05 8.90 9.05 0.0M
2023-06-16 9.15 9.15 9.05 9.05 0.0M
2023-06-15 9.10 9.15 9.00 9.15 0.0M
2023-06-14 9.35 9.35 9.05 9.05 0.0M
2023-06-13 9.15 9.40 9.15 9.30 0.0M
2023-06-12 9.05 9.15 8.95 9.15 0.0M
2023-06-09 9.10 9.10 8.90 9.00 0.0M
2023-06-08 9.25 9.25 8.95 9.15 0.0M
2023-06-07 8.90 9.25 8.90 9.25 0.0M
2023-06-06 8.60 8.90 8.60 8.90 0.0M
2023-06-05 8.80 8.80 8.60 8.60 0.0M
2023-06-02 8.25 8.85 8.25 8.70 0.0M
2023-06-01 8.10 8.20 8.05 8.20 0.0M
2023-05-31 8.25 8.25 8.05 8.10 0.0M
2023-05-30 8.55 8.55 8.20 8.20 0.0M
2023-05-29 8.50 8.55 8.50 8.55 0.0M
2023-05-26 8.40 8.50 8.35 8.50 0.0M
2023-05-25 8.45 8.50 8.25 8.40 0.0M
2023-05-24 8.55 8.55 8.30 8.45 0.0M
2023-05-23 8.45 8.55 8.35 8.55 0.0M
2023-05-22 8.35 8.45 8.35 8.35 0.0M
2023-05-19 8.65 8.65 8.30 8.35 0.0M
2023-05-18 8.20 8.40 8.20 8.40 0.0M
2023-05-17 8.05 8.20 8.05 8.20 0.0M
2023-05-16 8.05 8.05 7.95 8.00 0.0M
2023-05-15 8.00 8.15 7.90 8.05 0.0M
2023-05-12 7.80 7.95 7.80 7.95 0.0M
2023-05-11 7.95 7.95 7.75 7.75 0.0M
2023-05-10 8.10 8.10 7.85 7.95 0.0M
2023-05-09 8.15 8.25 7.95 8.00 0.0M
2023-05-08 8.00 8.20 8.00 8.15 0.0M
2023-05-05 7.80 8.05 7.80 8.00 0.0M
2023-05-04 8.15 8.15 7.80 7.80 0.0M
2023-05-03 8.35 8.35 8.15 8.15 0.0M
2023-05-02 8.75 8.75 8.20 8.35 0.0M
2023-04-28 8.70 8.85 8.70 8.80 0.0M
2023-04-27 8.75 8.75 8.60 8.70 0.0M
2023-04-26 8.85 8.85 8.60 8.70 0.0M
2023-04-25 9.30 9.30 8.85 8.85 0.0M
2023-04-24 8.50 9.20 8.50 9.05 0.0M
2023-04-21 8.60 8.60 8.40 8.55 0.0M
2023-04-20 8.65 8.65 8.55 8.60 0.0M
2023-04-19 8.35 8.65 8.25 8.65 0.0M
2023-04-18 8.50 8.55 8.35 8.35 0.0M
2023-04-17 8.60 8.60 8.45 8.50 0.0M
2023-04-14 8.30 8.65 8.30 8.55 0.0M
2023-04-13 8.40 8.40 8.30 8.35 0.0M
2023-04-12 8.40 8.40 8.35 8.40 0.0M
2023-04-11 8.55 8.55 8.40 8.40 0.0M
2023-04-06 8.65 8.65 8.40 8.45 0.0M
2023-04-05 8.90 8.90 8.60 8.65 0.0M
2023-04-04 9.15 9.15 8.80 8.85 0.0M
2023-04-03 9.00 9.15 9.00 9.15 0.0M
2023-03-31 8.80 8.90 8.75 8.90 0.0M
2023-03-30 8.70 8.75 8.65 8.75 0.0M
2023-03-29 8.75 8.75 8.60 8.70 0.0M
2023-03-28 8.65 8.70 8.65 8.70 0.0M
2023-03-27 8.45 8.70 8.45 8.70 0.0M
2023-03-24 8.25 8.45 8.25 8.45 0.0M
2023-03-23 8.30 8.45 8.20 8.25 0.0M
2023-03-22 8.60 8.60 8.30 8.30 0.0M
2023-03-21 8.25 8.60 8.25 8.60 0.0M
2023-03-20 8.05 8.30 8.05 8.25 0.0M
2023-03-17 8.40 8.40 8.10 8.15 0.0M
2023-03-16 8.35 8.45 8.00 8.45 0.0M
2023-03-15 8.80 8.80 8.10 8.35 0.0M
2023-03-14 8.85 8.95 8.75 8.80 0.0M
2023-03-13 9.35 9.35 8.65 8.75 0.0M
2023-03-10 10.00 10.00 9.25 9.25 0.0M
2023-03-09 10.50 10.50 10.10 10.10 0.0M
2023-03-08 10.60 10.60 10.40 10.50 0.0M
2023-03-07 10.50 10.50 10.40 10.50 0.0M
2023-03-06 11.00 11.00 10.40 10.40 0.0M
2023-03-03 10.80 11.00 10.60 11.00 0.0M
2023-03-02 10.60 10.80 10.50 10.80 0.0M
2023-03-01 10.50 10.50 10.40 10.50 0.0M
2023-02-28 10.50 10.80 10.50 10.60 0.0M
2023-02-27 10.30 10.60 10.30 10.50 0.0M
2023-02-24 10.50 10.50 10.20 10.20 0.0M
2023-02-23 10.50 10.60 10.50 10.50 0.0M
2023-02-22 10.60 10.70 10.50 10.50 0.0M
2023-02-21 10.70 10.70 10.50 10.70 0.0M
2023-02-20 10.70 10.70 10.70 10.70 0.0M
2023-02-17 10.90 10.90 10.70 10.70 0.0M
2023-02-16 11.30 11.30 10.90 10.90 0.0M
2023-02-15 11.90 11.90 11.30 11.30 0.0M
2023-02-14 12.10 12.10 11.40 12.00 0.0M
2023-02-13 12.40 12.70 12.30 12.60 0.0M
2023-02-10 12.20 12.40 12.20 12.40 0.0M
2023-02-09 12.40 12.40 12.20 12.20 0.0M
2023-02-08 12.80 12.80 12.40 12.40 0.0M
2023-02-07 12.20 12.80 12.20 12.80 0.0M
2023-02-06 12.20 12.30 12.20 12.20 0.0M
2023-02-03 12.00 12.30 12.00 12.30 0.0M
2023-02-02 12.00 12.30 12.00 12.00 0.0M
2023-02-01 12.40 12.40 11.90 12.10 0.0M
2023-01-31 11.90 12.40 11.90 12.40 0.0M
2023-01-30 11.70 12.00 11.60 11.90 0.0M
2023-01-27 11.50 11.80 11.50 11.70 0.0M
2023-01-26 11.40 11.50 11.20 11.50 0.0M
2023-01-25 11.00 11.40 11.00 11.40 0.0M
2023-01-24 11.00 11.10 10.90 11.10 0.0M
2023-01-23 10.80 11.10 10.80 11.00 0.0M
2023-01-20 10.80 11.00 10.80 10.90 0.0M
2023-01-19 10.80 10.80 10.80 10.80 0.0M
2023-01-18 11.10 11.20 10.80 10.80 0.0M
2023-01-17 11.20 11.20 11.10 11.10 0.0M
2023-01-16 11.20 11.20 11.20 11.20 0.0M
2023-01-13 11.30 11.30 11.20 11.20 0.0M
2023-01-12 11.10 11.40 11.10 11.30 0.0M
2023-01-11 11.30 11.30 11.10 11.20 0.0M
2023-01-10 11.00 11.30 11.00 11.30 0.0M
2023-01-09 10.70 11.10 10.70 11.00 0.0M
2023-01-06 10.60 11.00 10.60 10.70 0.0M
2023-01-05 10.60 10.60 10.60 10.60 0.0M
2023-01-04 10.60 10.60 10.50 10.60 0.0M
2023-01-03 10.80 10.90 10.50 10.60 0.0M
2023-01-02 10.70 10.80 10.70 10.80 0.0M