MTR Corp Ltd (0066)

0066
🏛️ 홍콩 →
26.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.46 26.46 26.32 26.40 254.5K
09:35 26.36 26.38 26.28 26.30 134.0K
09:40 26.30 26.36 26.28 26.36 102.0K
09:45 26.34 26.34 26.32 26.34 37.0K
09:50 26.32 26.34 26.32 26.34 21.0K
09:55 26.32 26.34 26.32 26.32 63.5K
10:00 26.34 26.34 26.30 26.32 144.2K
10:10 26.34 26.38 26.32 26.36 190.5K
10:15 26.32 26.36 26.32 26.34 69.2K
10:25 26.32 26.34 26.32 26.34 35.0K
10:30 26.32 26.34 26.32 26.34 94.5K
10:35 26.38 26.40 26.38 26.38 328.6K
10:40 26.40 26.40 26.30 26.32 201.0K
10:45 26.32 26.32 26.30 26.32 47.1K
10:50 26.32 26.32 26.30 26.32 195.5K
10:55 26.30 26.32 26.30 26.32 37.5K
11:00 26.30 26.30 26.30 26.30 25.0K
11:05 26.30 26.30 26.30 26.30 7.0K
11:10 26.32 26.32 26.30 26.30 63.5K
11:15 26.32 26.32 26.30 26.30 26.0K
11:20 26.30 26.30 26.22 26.28 493.0K
11:30 26.26 26.26 26.26 26.26 6.5K
11:35 26.28 26.30 26.26 26.30 43.0K
11:40 26.32 26.32 26.30 26.32 56.5K
11:50 26.32 26.32 26.32 26.32 14.0K
11:55 26.32 26.32 26.30 26.32 24.7K
13:00 26.32 26.34 26.30 26.34 103.5K
13:05 26.34 26.34 26.32 26.34 38.0K
13:10 26.34 26.36 26.32 26.36 91.5K
13:15 26.38 26.40 26.38 26.38 61.0K
13:20 26.36 26.38 26.36 26.38 36.5K
13:25 26.36 26.38 26.34 26.36 61.5K
13:30 26.36 26.36 26.34 26.36 30.5K
13:35 26.36 26.36 26.34 26.36 27.5K
13:40 26.34 26.36 26.34 26.34 37.7K
13:45 26.36 26.36 26.34 26.36 30.5K
13:50 26.36 26.36 26.34 26.36 48.2K
13:55 26.34 26.36 26.34 26.36 15.5K
14:00 26.34 26.36 26.34 26.36 35.2K
14:05 26.34 26.38 26.34 26.38 272.5K
14:10 26.36 26.38 26.36 26.38 19.0K
14:15 26.38 26.38 26.36 26.36 52.4K
14:20 26.38 26.40 26.38 26.40 79.0K
14:25 26.38 26.42 26.38 26.42 48.5K
14:30 26.40 26.40 26.40 26.40 19.5K
14:35 26.38 26.40 26.38 26.40 19.5K
14:40 26.40 26.40 26.38 26.38 27.0K
14:45 26.38 26.40 26.38 26.40 39.6K
14:50 26.40 26.40 26.38 26.38 89.5K
14:55 26.36 26.36 26.36 26.36 31.5K
15:00 26.34 26.34 26.30 26.32 130.7K
15:05 26.30 26.30 26.30 26.30 35.2K
15:10 26.34 26.36 26.32 26.32 89.5K
15:15 26.32 26.32 26.30 26.30 26.5K
15:20 26.32 26.32 26.30 26.32 46.0K
15:25 26.30 26.32 26.30 26.32 218.9K
15:30 26.30 26.32 26.30 26.32 11.9K
15:35 26.30 26.34 26.30 26.34 65.5K
15:40 26.34 26.34 26.30 26.30 101.1K
15:45 26.28 26.32 26.28 26.30 164.1K
15:50 26.32 26.32 26.30 26.30 62.0K
15:55 26.32 26.34 26.26 26.34 226.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.50 26.50 26.22 26.34 6.5M
2025-09-25 26.52 26.58 26.26 26.36 7.2M
2025-09-24 26.50 26.72 26.42 26.52 3.8M
2025-09-23 26.50 26.50 26.30 26.40 3.6M
2025-09-22 26.76 26.76 26.44 26.50 6.0M
2025-09-19 26.62 26.78 26.56 26.74 6.9M
2025-09-18 26.80 26.86 26.54 26.62 6.7M
2025-09-17 26.68 26.76 26.64 26.74 5.7M
2025-09-16 26.74 26.78 26.66 26.74 2.6M
2025-09-15 26.54 26.80 26.54 26.74 5.0M
2025-09-12 26.80 26.80 26.50 26.52 7.0M
2025-09-11 26.66 26.76 26.56 26.66 5.2M
2025-09-10 26.40 26.74 26.38 26.66 5.4M
2025-09-09 26.38 26.52 26.32 26.40 5.1M
2025-09-08 26.40 26.48 26.24 26.38 4.9M
2025-09-05 26.22 26.46 26.20 26.40 5.0M
2025-09-04 26.12 26.24 26.10 26.14 4.4M
2025-09-03 26.28 26.40 26.10 26.12 7.1M
2025-09-02 26.36 26.46 26.10 26.28 7.2M
2025-09-01 26.36 26.60 26.30 26.36 8.4M
2025-08-29 26.64 26.64 26.36 26.36 11.1M
2025-08-28 26.70 26.76 26.58 26.64 6.9M
2025-08-27 27.18 27.18 26.70 26.72 10.4M
2025-08-26 27.42 27.48 27.28 27.38 15.2M
2025-08-25 27.70 27.70 27.42 27.42 9.1M
2025-08-22 27.30 27.44 27.28 27.34 6.6M
2025-08-21 27.32 27.38 27.24 27.26 7.2M
2025-08-20 27.26 27.40 27.10 27.30 6.7M
2025-08-19 27.30 27.38 27.26 27.32 5.3M
2025-08-18 27.44 27.50 27.26 27.30 8.0M
2025-08-15 28.10 28.26 26.78 27.44 24.5M
2025-08-14 28.30 28.54 28.16 28.34 5.8M
2025-08-13 28.18 28.28 28.14 28.28 5.8M
2025-08-12 27.94 28.28 27.92 28.14 3.0M
2025-08-11 28.24 28.24 27.94 27.98 3.8M
2025-08-08 28.40 28.40 27.92 28.10 5.6M
2025-08-07 27.86 28.50 27.86 28.40 7.4M
2025-08-06 28.16 28.30 27.84 27.84 6.7M
2025-08-05 28.12 28.42 28.12 28.16 3.7M
2025-08-04 28.10 28.20 27.90 28.12 3.7M
2025-08-01 28.20 28.40 28.10 28.20 4.8M
2025-07-31 28.60 28.60 28.20 28.25 5.1M
2025-07-30 28.20 28.70 28.10 28.65 8.0M
2025-07-29 28.05 28.20 27.95 28.20 4.6M
2025-07-28 27.85 28.25 27.80 28.05 4.5M
2025-07-25 28.25 28.30 27.95 27.95 4.3M
2025-07-24 28.05 28.30 28.05 28.30 5.0M
2025-07-23 28.00 28.20 27.90 28.20 6.7M
2025-07-22 27.80 27.95 27.75 27.95 4.4M
2025-07-21 27.55 27.85 27.40 27.80 4.6M
2025-07-18 27.65 27.75 27.35 27.45 4.9M
2025-07-17 27.50 27.60 27.40 27.45 3.6M
2025-07-16 27.70 27.95 27.50 27.50 3.7M
2025-07-15 27.60 27.70 27.40 27.70 5.0M
2025-07-14 27.55 27.55 27.40 27.45 4.3M
2025-07-11 27.45 27.95 27.40 27.45 5.8M
2025-07-10 27.60 27.60 27.10 27.45 7.7M
2025-07-09 28.40 28.40 27.50 27.60 8.9M
2025-07-08 28.70 28.70 28.15 28.40 4.0M
2025-07-07 28.55 28.75 28.35 28.50 2.5M
2025-07-04 28.50 28.65 28.10 28.55 4.9M
2025-07-03 28.90 29.05 28.50 28.60 4.7M
2025-07-02 28.20 28.75 28.20 28.70 5.7M
2025-06-30 28.25 28.50 28.00 28.20 6.9M
2025-06-27 28.00 28.25 27.95 28.15 5.0M
2025-06-26 27.95 28.00 27.65 27.95 2.9M
2025-06-25 27.75 28.05 27.70 27.95 5.8M
2025-06-24 27.60 27.90 27.40 27.75 3.6M
2025-06-23 27.15 27.70 27.10 27.65 6.0M
2025-06-20 27.30 27.40 27.10 27.15 11.5M
2025-06-19 27.50 27.55 27.05 27.15 4.5M
2025-06-18 27.75 27.80 27.45 27.55 2.7M
2025-06-17 28.05 28.10 27.65 27.75 2.5M
2025-06-16 28.00 28.10 27.75 28.00 3.3M
2025-06-13 27.85 28.20 27.85 28.00 5.1M
2025-06-12 27.80 27.90 27.65 27.85 2.9M
2025-06-11 27.85 27.90 27.70 27.85 2.6M
2025-06-10 27.70 27.85 27.55 27.85 4.7M
2025-06-09 27.60 27.70 27.45 27.60 4.0M
2025-06-06 27.45 27.60 27.40 27.60 4.8M
2025-06-05 27.25 27.50 27.20 27.45 3.7M
2025-06-04 27.40 27.40 27.00 27.30 4.8M
2025-06-03 27.45 27.55 27.25 27.40 5.7M
2025-06-02 27.40 27.45 26.80 27.45 7.3M
2025-05-30 27.45 27.55 27.05 27.40 27.9M
2025-05-29 27.20 27.50 27.15 27.45 6.7M
2025-05-28 27.00 27.30 27.00 27.05 4.4M
2025-05-27 26.90 27.00 26.75 26.95 4.8M
2025-05-26 26.40 26.75 26.40 26.70 5.2M
2025-05-23 26.90 26.95 26.25 26.40 12.5M
2025-05-22 27.95 27.95 27.60 27.75 10.7M
2025-05-21 27.95 28.00 27.80 27.95 6.0M
2025-05-20 27.80 27.95 27.70 27.90 4.5M
2025-05-19 27.70 27.85 27.50 27.80 3.2M
2025-05-16 27.80 27.80 27.45 27.75 3.8M
2025-05-15 27.90 27.90 27.65 27.70 2.8M
2025-05-14 27.55 27.90 27.45 27.90 6.0M
2025-05-13 27.65 27.65 27.35 27.55 5.4M
2025-05-12 26.95 27.70 26.95 27.65 8.0M
2025-05-09 27.20 27.20 26.70 26.95 4.8M
2025-05-08 27.00 27.00 26.70 26.90 6.7M
2025-05-07 27.70 27.70 26.70 27.00 12.0M
2025-05-06 27.00 27.45 26.90 27.45 8.2M
2025-05-02 26.80 27.05 26.55 27.00 5.9M
2025-04-30 26.35 26.80 26.20 26.80 7.6M
2025-04-29 26.60 26.65 26.30 26.30 5.1M
2025-04-28 26.40 26.65 26.35 26.45 3.3M
2025-04-25 26.25 26.60 26.25 26.40 5.3M
2025-04-24 26.35 26.55 26.10 26.30 4.2M
2025-04-23 26.35 26.75 26.25 26.55 6.5M
2025-04-22 25.80 26.25 25.65 26.25 5.0M
2025-04-17 25.70 25.95 25.65 25.85 3.8M
2025-04-16 25.25 25.75 25.25 25.65 5.9M
2025-04-15 25.40 25.45 25.10 25.25 3.4M
2025-04-14 25.00 25.50 24.90 25.45 5.9M
2025-04-11 24.50 24.95 24.40 24.85 6.4M
2025-04-10 24.25 24.80 24.25 24.55 10.0M
2025-04-09 24.20 24.35 23.80 24.10 9.2M
2025-04-08 24.80 25.40 24.25 24.40 14.4M
2025-04-07 24.50 25.85 24.30 25.15 15.5M
2025-04-03 25.60 25.80 25.50 25.70 5.6M
2025-04-02 25.60 26.00 25.40 26.00 3.7M
2025-04-01 25.45 25.95 25.45 25.65 4.2M
2025-03-31 26.00 26.10 25.30 25.45 10.0M
2025-03-28 26.00 26.25 25.90 26.10 3.3M
2025-03-27 26.00 26.20 26.00 26.00 3.3M
2025-03-26 26.20 26.30 26.00 26.10 2.7M
2025-03-25 26.15 26.25 25.90 26.20 4.2M
2025-03-24 26.30 26.30 25.85 26.15 5.4M
2025-03-21 26.65 26.80 26.10 26.30 8.3M
2025-03-20 26.70 26.85 26.55 26.65 3.9M
2025-03-19 26.95 27.05 26.60 26.75 4.3M
2025-03-18 26.80 26.90 26.55 26.85 4.6M
2025-03-17 26.30 26.70 26.30 26.45 4.1M
2025-03-14 26.50 26.55 26.30 26.30 4.3M
2025-03-13 26.35 26.50 26.15 26.35 4.2M
2025-03-12 26.80 26.80 26.15 26.35 8.8M
2025-03-11 26.60 26.95 26.25 26.80 5.9M
2025-03-10 26.55 26.75 26.20 26.60 9.8M
2025-03-07 26.25 26.40 25.30 26.40 21.8M
2025-03-06 26.40 26.55 26.20 26.25 5.8M
2025-03-05 25.75 26.40 25.65 26.30 7.8M
2025-03-04 25.80 25.95 25.60 25.75 4.3M
2025-03-03 25.40 25.90 25.25 25.80 7.6M
2025-02-28 25.75 25.85 25.20 25.40 12.1M
2025-02-27 25.75 26.05 25.60 25.95 5.4M
2025-02-26 25.65 25.90 25.55 25.75 4.6M
2025-02-25 25.50 25.70 25.25 25.65 4.0M
2025-02-24 24.90 25.70 24.90 25.55 7.2M
2025-02-21 24.90 25.15 24.85 25.10 5.0M
2025-02-20 24.95 25.15 24.80 24.95 3.9M
2025-02-19 24.80 24.95 24.65 24.95 5.4M
2025-02-18 25.15 25.15 24.80 24.95 6.4M
2025-02-17 24.70 25.25 24.70 25.10 4.6M
2025-02-14 24.80 25.05 24.70 25.05 6.0M
2025-02-13 24.70 25.10 24.60 24.70 5.8M
2025-02-12 24.50 24.95 24.50 24.70 5.6M
2025-02-11 24.60 24.65 24.30 24.30 3.3M
2025-02-10 24.30 24.60 24.20 24.60 3.0M
2025-02-07 24.40 24.50 24.20 24.30 4.2M
2025-02-06 24.40 24.60 24.25 24.45 3.3M
2025-02-05 24.65 24.75 24.25 24.35 4.4M
2025-02-04 24.50 24.85 24.25 24.65 4.9M
2025-02-03 24.05 24.50 23.95 24.45 4.2M
2025-01-28 24.25 24.40 24.05 24.35 1.5M
2025-01-27 24.15 24.40 24.00 24.20 3.0M
2025-01-24 23.95 24.20 23.95 24.15 3.4M
2025-01-23 24.00 24.20 23.95 23.95 2.2M
2025-01-22 24.15 24.30 23.90 24.00 3.3M
2025-01-21 24.35 24.40 24.10 24.15 3.1M
2025-01-20 24.35 24.50 24.20 24.20 3.8M
2025-01-17 24.10 24.35 23.95 24.30 4.9M
2025-01-16 24.20 24.40 24.00 24.15 4.2M
2025-01-15 24.40 24.40 23.90 23.95 4.8M
2025-01-14 24.15 24.35 23.80 24.20 7.4M
2025-01-13 25.05 25.05 24.00 24.15 11.4M
2025-01-10 25.40 25.65 25.15 25.20 2.6M
2025-01-09 25.20 25.40 25.15 25.25 2.6M
2025-01-08 25.60 25.70 25.00 25.30 8.8M
2025-01-07 25.60 25.95 25.35 25.75 8.1M
2025-01-06 26.45 26.45 25.60 26.05 7.1M
2025-01-03 26.55 26.70 26.30 26.45 4.0M
2025-01-02 27.10 27.10 26.45 26.55 4.4M