MTR Corp Ltd ADR (MTCPY)

MTCPY
🏛️ 미국 →
10.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 15.40 15.40 15.40 15.40 0.0M
2022-12-21 15.50 15.50 15.50 15.50 0.0M
2022-12-02 14.30 14.30 14.10 14.20 0.0M
2022-12-01 14.00 14.00 14.00 14.00 0.0M
2022-11-29 14.00 14.00 14.00 14.00 0.0M
2022-11-22 14.60 14.60 14.40 14.40 0.0M
2022-11-16 14.30 14.30 14.30 14.30 0.0M
2022-11-08 13.40 13.40 13.40 13.40 0.0M
2022-11-07 13.50 13.50 13.50 13.50 0.0M
2022-11-04 13.40 13.40 13.40 13.40 0.0M
2022-11-02 13.10 13.10 12.90 12.90 0.0M
2022-10-28 13.30 13.30 13.30 13.30 0.0M
2022-10-26 13.20 13.20 13.20 13.20 0.0M
2022-10-25 12.90 12.90 12.90 12.90 0.0M
2022-10-24 12.80 12.80 12.80 12.80 0.0M
2022-10-20 12.90 12.90 12.90 12.90 0.0M
2022-10-19 13.20 13.20 13.20 13.20 0.0M
2022-10-17 13.20 13.20 13.20 13.20 0.0M
2022-10-14 12.80 12.80 12.80 12.80 0.0M
2022-10-13 13.10 13.10 13.10 13.10 0.0M
2022-10-12 13.20 13.20 13.20 13.20 0.0M
2022-10-11 13.40 13.40 13.40 13.40 0.0M
2022-10-10 13.70 13.70 13.70 13.70 0.0M
2022-10-07 13.70 13.70 13.70 13.70 0.0M
2022-10-05 13.80 13.80 13.80 13.80 0.0M
2022-10-04 13.90 13.90 13.90 13.90 0.0M
2022-10-03 13.70 13.70 13.70 13.70 0.0M
2022-09-30 13.60 13.70 13.60 13.70 0.0M
2022-09-29 13.50 13.50 13.50 13.50 0.0M
2022-09-27 14.20 14.20 14.10 14.10 0.0M
2022-09-23 14.70 14.70 14.70 14.70 0.0M
2022-09-21 15.30 15.30 15.30 15.30 0.0M
2022-09-19 15.30 15.30 15.30 15.30 0.0M
2022-09-15 15.20 15.20 15.20 15.20 0.0M
2022-09-13 15.60 15.60 15.60 15.60 0.0M
2022-09-09 15.10 15.10 15.10 15.10 0.0M
2022-09-08 15.10 15.10 15.10 15.10 0.0M
2022-09-07 15.20 15.20 15.20 15.20 0.0M
2022-09-02 15.20 15.60 15.10 15.10 0.0M
2022-08-31 15.10 15.10 14.80 15.10 0.0M
2022-08-30 15.10 15.10 15.10 15.10 0.0M
2022-08-29 15.40 15.40 15.40 15.40 0.0M
2022-08-26 15.50 15.50 15.50 15.50 0.0M
2022-08-24 15.00 15.10 15.00 15.10 0.0M
2022-08-23 15.40 15.60 15.40 15.60 0.0M
2022-08-22 15.50 15.80 15.50 15.80 0.0M
2022-08-18 15.70 15.70 15.50 15.50 0.0M
2022-08-16 15.50 16.00 15.50 16.00 0.0M
2022-08-15 15.90 15.90 15.90 15.90 0.0M
2022-08-12 15.50 16.00 15.50 16.00 0.0M
2022-08-11 16.10 16.10 16.10 16.10 0.0M
2022-08-10 15.80 15.80 15.80 15.80 0.0M
2022-08-09 15.50 15.80 15.40 15.40 0.0M
2022-08-08 15.90 15.90 15.60 15.60 0.0M
2022-08-05 15.40 15.40 15.40 15.40 0.0M
2022-08-04 15.70 15.70 15.70 15.70 0.0M
2022-08-03 15.50 15.50 15.50 15.50 0.0M
2022-08-02 15.10 15.20 15.10 15.20 0.0M
2022-08-01 15.50 15.50 15.50 15.50 0.0M
2022-07-29 15.70 15.70 15.70 15.70 0.0M
2022-07-28 15.70 15.70 15.70 15.70 0.0M
2022-07-27 15.70 15.70 15.70 15.70 0.0M
2022-07-25 15.80 15.80 15.80 15.80 0.0M
2022-07-21 15.60 15.60 15.50 15.50 0.0M
2022-07-19 16.00 16.00 16.00 16.00 0.0M
2022-07-15 16.20 16.20 15.80 15.80 0.0M
2022-07-13 15.80 15.80 15.80 15.80 0.0M
2022-07-12 15.80 16.10 15.80 16.10 0.0M
2022-07-11 15.70 15.70 15.60 15.60 0.0M
2022-07-08 15.20 15.80 15.20 15.40 0.0M
2022-07-07 15.50 15.90 15.50 15.90 0.0M
2022-07-06 15.70 15.70 15.40 15.70 0.0M
2022-07-05 15.40 15.40 15.40 15.40 0.0M
2022-07-01 15.70 15.70 15.70 15.70 0.0M
2022-06-30 15.10 15.50 15.10 15.50 0.0M
2022-06-29 15.50 15.50 15.50 15.50 0.0M
2022-06-28 15.40 15.80 15.40 15.70 0.0M
2022-06-27 15.80 15.80 15.80 15.80 0.0M
2022-06-23 15.60 15.60 15.60 15.60 0.0M
2022-06-22 15.70 15.70 15.70 15.70 0.0M
2022-06-21 15.80 15.80 15.80 15.80 0.0M
2022-06-17 15.60 15.60 15.60 15.60 0.0M
2022-06-16 15.60 16.10 15.60 16.10 0.0M
2022-06-15 15.30 15.70 15.30 15.70 0.0M
2022-06-14 15.80 15.80 15.80 15.80 0.0M
2022-06-13 15.30 15.70 15.30 15.70 0.0M
2022-06-10 15.70 15.70 15.50 15.70 0.0M
2022-06-08 16.00 16.20 16.00 16.00 0.0M
2022-06-07 16.10 16.10 16.10 16.10 0.0M
2022-06-01 16.20 16.20 16.20 16.20 0.0M
2022-05-25 16.70 16.70 16.50 16.50 0.0M
2022-05-24 16.80 16.80 16.80 16.80 0.0M
2022-05-17 16.10 16.10 16.10 16.10 0.0M
2022-05-16 16.20 16.20 16.00 16.00 0.0M
2022-05-09 15.90 15.90 15.90 15.90 0.0M
2022-05-04 16.10 16.10 16.10 16.10 0.0M
2022-04-26 15.50 15.80 15.50 15.80 0.0M
2022-04-14 15.60 15.60 15.60 15.60 0.0M
2022-04-12 15.70 15.70 15.70 15.70 0.0M
2022-04-01 16.10 16.10 16.10 16.10 0.0M
2022-03-08 15.10 15.10 15.10 15.10 0.0M
2022-02-23 16.10 16.10 16.10 16.10 0.0M
2022-02-16 16.10 16.10 16.10 16.10 0.0M
2022-02-04 16.00 16.00 16.00 16.00 0.0M
2022-02-02 16.40 16.40 16.40 16.40 0.0M
2022-01-24 16.10 16.10 16.10 16.10 0.0M
2022-01-06 16.30 16.30 16.30 16.30 0.0M