MSC Industrial Direct

MSM
🏛️ 독일 →
77.28
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
2022-12-29 76.28 76.28 76.28 76.28 0.0M
2022-12-27 78.40 78.96 78.40 78.96 0.0M
2022-12-23 78.18 78.18 78.18 78.18 0.0M
2022-12-22 77.62 77.62 77.62 77.62 0.0M
2022-12-21 77.64 77.70 77.64 77.70 0.0M
2022-12-19 77.66 77.66 77.30 77.30 0.0M
2022-12-16 76.72 76.72 76.72 76.72 0.0M
2022-12-14 79.24 79.24 79.24 79.24 0.0M
2022-12-13 80.58 80.58 80.18 80.18 0.0M
2022-12-08 79.76 80.26 79.76 80.26 0.0M
2022-12-07 80.24 80.24 80.24 80.24 0.0M
2022-12-06 80.74 80.74 80.74 80.74 0.0M
2022-12-05 80.58 80.58 80.58 80.58 0.0M
2022-12-01 82.54 82.54 82.50 82.50 0.0M
2022-11-23 82.92 82.92 82.70 82.70 0.0M
2022-11-22 82.58 82.58 82.36 82.36 0.0M
2022-11-15 81.04 81.08 81.04 81.08 0.0M
2022-11-10 82.74 82.74 82.74 82.74 0.0M
2022-11-07 83.48 83.48 82.62 82.62 0.0M
2022-11-03 83.58 83.92 83.58 83.92 0.0M
2022-11-02 85.52 85.52 85.52 85.52 0.0M
2022-11-01 83.86 83.86 83.86 83.86 0.0M
2022-10-25 81.00 81.00 80.64 80.64 0.0M
2022-10-14 77.50 77.50 77.50 77.50 0.0M
2022-10-13 78.58 78.58 78.58 78.58 0.0M
2022-09-30 75.84 75.84 75.84 75.84 0.0M
2022-09-29 76.04 76.04 75.04 75.04 0.0M
2022-09-28 75.20 76.26 75.20 76.26 0.0M
2022-09-27 75.14 75.14 75.14 75.14 0.0M
2022-09-26 74.00 74.00 74.00 74.00 0.0M
2022-09-21 76.60 76.60 76.60 76.60 0.0M
2022-09-20 75.94 75.94 75.94 75.94 0.0M
2022-09-15 76.84 76.84 76.84 76.84 0.0M
2022-09-14 77.36 77.36 76.24 76.24 0.0M
2022-09-13 79.76 79.76 78.06 78.06 0.0M
2022-09-09 79.30 79.30 79.30 79.30 0.0M
2022-09-01 79.06 79.16 79.06 79.16 0.0M
2022-08-31 79.60 79.60 79.60 79.60 0.0M
2022-08-30 80.56 80.56 80.56 80.56 0.0M
2022-08-29 82.16 82.16 82.16 82.16 0.0M
2022-08-25 84.12 84.78 84.12 84.78 0.0M
2022-08-24 84.34 84.34 84.34 84.34 0.0M
2022-08-22 84.96 85.00 84.96 85.00 0.0M
2022-08-12 82.82 82.82 82.82 82.82 0.0M
2022-08-09 80.62 80.62 80.62 80.62 0.0M
2022-08-08 81.14 81.14 81.14 81.14 0.0M
2022-08-04 80.68 80.68 80.68 80.68 0.0M
2022-08-02 79.64 79.64 79.64 79.64 0.0M
2022-08-01 80.76 80.76 80.76 80.76 0.0M
2022-07-25 76.86 76.86 76.86 76.86 0.0M
2022-07-19 72.78 72.78 72.78 72.78 0.0M
2022-07-18 75.20 75.20 75.20 75.20 0.0M
2022-07-14 72.44 72.44 72.44 72.44 0.0M
2022-07-12 72.74 73.74 72.74 73.74 0.0M
2022-07-11 72.56 73.08 72.56 73.08 0.0M
2022-07-08 73.50 73.50 72.54 72.54 0.0M
2022-07-04 71.42 71.42 71.42 71.42 0.0M
2022-06-29 72.10 72.10 72.10 72.10 0.0M
2022-06-27 73.06 73.06 73.06 73.06 0.0M
2022-06-24 71.34 71.34 71.34 71.34 0.0M
2022-06-22 68.92 68.92 68.92 68.92 0.0M
2022-06-21 69.60 69.60 69.60 69.60 0.0M
2022-06-17 69.66 69.66 69.66 69.66 0.0M
2022-06-15 75.72 75.72 75.16 75.16 0.0M
2022-06-14 76.06 76.06 74.38 74.38 0.0M
2022-06-10 77.56 77.56 77.56 77.56 0.0M
2022-06-09 78.00 78.00 78.00 78.00 0.0M
2022-06-07 78.44 78.44 78.44 78.44 0.0M
2022-06-06 79.58 79.58 79.58 79.58 0.0M
2022-06-01 79.74 79.74 79.74 79.74 0.0M
2022-05-31 79.50 79.50 78.44 78.44 0.0M
2022-05-30 79.48 79.88 79.48 79.88 0.0M
2022-05-27 78.58 78.58 78.58 78.58 0.0M
2022-05-18 80.62 80.62 80.24 80.24 0.0M
2022-05-16 77.32 77.32 77.32 77.32 0.0M
2022-05-12 76.66 76.66 76.66 76.66 0.0M
2022-05-11 76.50 76.50 76.50 76.50 0.0M
2022-05-09 77.16 77.16 77.16 77.16 0.0M
2022-05-04 78.00 78.00 77.66 77.66 0.0M
2022-04-29 80.88 80.88 79.56 79.56 0.0M
2022-04-25 79.28 79.28 79.28 79.28 0.0M
2022-04-21 80.14 80.50 80.14 80.50 0.0M
2022-04-19 79.26 79.30 79.26 79.30 0.0M
2022-04-12 78.58 78.58 78.58 78.58 0.0M
2022-04-11 76.38 76.38 76.38 76.38 0.0M
2022-04-08 77.62 77.62 77.48 77.48 0.0M
2022-04-07 77.42 77.42 77.42 77.42 0.0M
2022-04-06 77.20 77.20 77.14 77.14 0.0M
2022-04-05 76.60 76.60 76.26 76.26 0.0M
2022-04-04 77.52 77.52 77.52 77.52 0.0M
2022-04-01 77.52 77.60 77.52 77.60 0.0M
2022-03-28 75.20 75.20 73.60 73.60 0.0M
2022-03-25 74.45 74.45 74.45 74.45 0.0M
2022-03-16 73.35 73.35 73.35 73.35 0.0M
2022-03-15 72.60 73.00 72.60 73.00 0.0M
2022-03-14 71.60 71.60 71.60 71.60 0.0M
2022-03-08 72.45 72.80 72.45 72.55 0.0M
2022-03-07 73.00 74.00 73.00 73.30 0.0M
2022-03-04 72.10 72.10 71.80 71.80 0.0M
2022-03-03 69.65 69.65 69.65 69.65 0.0M
2022-02-23 69.00 69.00 69.00 69.00 0.0M
2022-02-22 68.60 68.60 68.60 68.60 0.0M
2022-02-21 69.10 69.15 68.35 68.35 0.0M
2022-02-16 69.30 70.10 69.30 70.10 0.0M
2022-02-14 70.60 70.60 70.60 70.60 0.0M
2022-02-10 70.85 70.85 70.00 70.00 0.0M
2022-02-09 70.10 70.10 70.10 70.10 0.0M
2022-02-08 70.50 70.50 70.00 70.00 0.0M
2022-02-07 70.85 70.85 70.85 70.85 0.0M
2022-02-03 73.25 73.25 73.25 73.25 0.0M
2022-02-02 73.60 73.60 73.60 73.60 0.0M
2022-01-31 73.20 73.20 73.20 73.20 0.0M
2022-01-27 73.70 73.70 73.70 73.70 0.0M
2022-01-26 73.35 73.35 73.35 73.35 0.0M
2022-01-25 74.25 74.55 74.25 74.55 0.0M
2022-01-24 73.15 73.15 72.80 72.80 0.0M
2022-01-21 72.40 72.40 72.40 72.40 0.0M
2022-01-19 73.40 73.40 73.40 73.40 0.0M
2022-01-17 74.60 74.80 74.60 74.80 0.0M
2022-01-14 74.15 74.15 74.15 74.15 0.0M
2022-01-13 74.55 74.75 74.55 74.75 0.0M
2022-01-12 73.25 73.25 73.25 73.25 0.0M
2022-01-11 72.70 72.70 72.70 72.70 0.0M
2022-01-10 73.70 73.70 73.70 73.70 0.0M
2022-01-07 73.70 73.70 73.70 73.70 0.0M
2022-01-06 74.30 74.35 73.85 73.85 0.0M
2022-01-05 75.30 75.30 74.55 74.55 0.0M
2022-01-03 74.00 74.50 74.00 74.50 0.0M