A.P. Møller - Mærsk A/S (MAERSK-B.CO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 20890.00 | 21210.00 | 20850.00 | 21210.00 | +1.19% | 11,357 |
| 2026-09-01 | 21620.00 | 21850.00 | 20940.00 | 20960.00 | -2.69% | 16,671 |
| 2026-08-31 | 22000.00 | 22270.00 | 21540.00 | 21540.00 | -1.96% | 36,322 |
| 2026-08-28 | 21590.00 | 22090.00 | 21450.00 | 21970.00 | +2.04% | 9,287 |
| 2026-08-27 | 21670.00 | 21720.00 | 21300.00 | 21530.00 | -0.74% | 11,266 |
| 2026-08-26 | 21670.00 | 22030.00 | 21500.00 | 21690.00 | -1.81% | 14,426 |
| 2026-08-25 | 22300.00 | 22730.00 | 21820.00 | 22090.00 | -1.52% | 16,464 |
| 2026-08-24 | 21520.00 | 22830.00 | 21520.00 | 22430.00 | +3.75% | 23,098 |
| 2026-08-21 | 20850.00 | 21620.00 | 20810.00 | 21620.00 | +3.69% | 15,043 |
| 2026-08-20 | 20660.00 | 21010.00 | 20510.00 | 20850.00 | +0.48% | 9,398 |
| 2026-08-19 | 20830.00 | 20910.00 | 20540.00 | 20750.00 | -0.38% | 15,839 |
| 2026-08-18 | 21630.00 | 21900.00 | 20830.00 | 20830.00 | -3.70% | 20,608 |
| 2026-08-17 | 20700.00 | 21790.00 | 20700.00 | 21630.00 | +4.49% | 33,648 |
| 2026-08-14 | 19125.00 | 20700.00 | 19095.00 | 20700.00 | +8.75% | 36,959 |
| 2026-08-13 | 18280.00 | 19150.00 | 18025.00 | 19035.00 | +9.37% | 36,797 |
| 2026-08-12 | 16955.00 | 17405.00 | 16900.00 | 17405.00 | +2.65% | 14,722 |
| 2026-08-11 | 17280.00 | 17425.00 | 16910.00 | 16955.00 | -1.42% | 7,031 |
| 2026-08-10 | 17290.00 | 17505.00 | 17125.00 | 17200.00 | +0.53% | 10,180 |
| 2026-08-07 | 16995.00 | 17340.00 | 16770.00 | 17110.00 | +0.74% | 9,186 |
| 2026-08-06 | 16770.00 | 17025.00 | 16560.00 | 16985.00 | +1.28% | 8,666 |
| 2026-08-05 | 16900.00 | 17035.00 | 16535.00 | 16770.00 | -0.65% | 13,021 |
| 2026-08-04 | 17175.00 | 17440.00 | 16725.00 | 16880.00 | -1.72% | 11,927 |
| 2026-08-03 | 17135.00 | 17460.00 | 17090.00 | 17175.00 | -1.32% | 11,383 |
| 2026-07-31 | 17225.00 | 17455.00 | 17200.00 | 17405.00 | +0.40% | 11,574 |
| 2026-07-30 | 17300.00 | 17555.00 | 17085.00 | 17335.00 | +1.08% | 11,501 |
| 2026-07-29 | 17025.00 | 17850.00 | 16990.00 | 17150.00 | +0.29% | 12,848 |
| 2026-07-28 | 16650.00 | 17100.00 | 16520.00 | 17100.00 | +2.70% | 12,282 |
| 2026-07-27 | 16660.00 | 16850.00 | 16325.00 | 16650.00 | -2.20% | 9,968 |
| 2026-07-24 | 17110.00 | 17320.00 | 16810.00 | 17025.00 | -0.50% | 10,636 |
| 2026-07-23 | 17045.00 | 17495.00 | 17000.00 | 17110.00 | +0.85% | 12,671 |
| 2026-07-22 | 16745.00 | 17180.00 | 16705.00 | 16965.00 | +1.25% | 12,608 |
| 2026-07-21 | 16650.00 | 16970.00 | 16525.00 | 16755.00 | +0.33% | 8,424 |
| 2026-07-20 | 16965.00 | 17055.00 | 16360.00 | 16700.00 | -1.65% | 14,186 |
| 2026-07-17 | 17050.00 | 17405.00 | 16705.00 | 16980.00 | -0.24% | 15,554 |
| 2026-07-16 | 17130.00 | 17455.00 | 16720.00 | 17020.00 | +0.15% | 18,727 |
| 2026-07-15 | 16980.00 | 17310.00 | 16935.00 | 16995.00 | +0.09% | 11,794 |
| 2026-07-14 | 16690.00 | 17210.00 | 16645.00 | 16980.00 | +1.77% | 14,508 |
| 2026-07-13 | 15825.00 | 16685.00 | 15825.00 | 16685.00 | +5.97% | 19,397 |
| 2026-07-10 | 15850.00 | 16100.00 | 15585.00 | 15745.00 | -0.97% | 17,162 |
| 2026-07-09 | 16440.00 | 16680.00 | 15900.00 | 15900.00 | -3.40% | 20,105 |
| 2026-07-08 | 16105.00 | 16680.00 | 16090.00 | 16460.00 | +2.88% | 21,207 |
| 2026-07-07 | 15920.00 | 16190.00 | 15750.00 | 16000.00 | +1.33% | 9,805 |
| 2026-07-06 | 16700.00 | 16705.00 | 15200.00 | 15790.00 | -5.45% | 21,861 |
| 2026-07-03 | 16645.00 | 17080.00 | 16505.00 | 16700.00 | +2.23% | 14,275 |
| 2026-07-02 | 15850.00 | 16460.00 | 15850.00 | 16335.00 | +3.88% | 16,295 |
| 2026-07-01 | 15475.00 | 15730.00 | 15185.00 | 15725.00 | +1.19% | 12,710 |
| 2026-06-30 | 16370.00 | 16760.00 | 15190.00 | 15540.00 | -2.23% | 35,406 |
| 2026-06-29 | 16210.00 | 16210.00 | 15805.00 | 15895.00 | -0.28% | 9,381 |
| 2026-06-26 | 16425.00 | 16560.00 | 15860.00 | 15940.00 | -3.51% | 10,741 |
| 2026-06-25 | 16000.00 | 16540.00 | 15955.00 | 16520.00 | +2.86% | 11,606 |
| 2026-06-24 | 15900.00 | 16290.00 | 15840.00 | 16060.00 | -0.12% | 13,945 |
| 2026-06-23 | 15430.00 | 16290.00 | 15430.00 | 16080.00 | +1.13% | 12,626 |
| 2026-06-22 | 15500.00 | 16030.00 | 15500.00 | 15900.00 | +1.99% | 12,287 |
| 2026-06-19 | 15335.00 | 15910.00 | 15305.00 | 15590.00 | +1.23% | 64,874 |
| 2026-06-18 | 15910.00 | 15930.00 | 15035.00 | 15400.00 | -2.41% | 22,121 |
| 2026-06-17 | 15935.00 | 16120.00 | 15660.00 | 15780.00 | -1.19% | 16,069 |
| 2026-06-16 | 16600.00 | 16780.00 | 15970.00 | 15970.00 | -3.30% | 21,970 |
| 2026-06-15 | 17390.00 | 17530.00 | 16470.00 | 16515.00 | -6.77% | 28,066 |
| 2026-06-12 | 18160.00 | 18200.00 | 17430.00 | 17715.00 | -4.11% | 19,144 |
| 2026-06-11 | 18200.00 | 18675.00 | 18105.00 | 18475.00 | +1.32% | 23,867 |
| 2026-06-10 | 17400.00 | 18265.00 | 17155.00 | 18235.00 | +5.53% | 28,521 |
| 2026-06-09 | 17630.00 | 17775.00 | 17280.00 | 17280.00 | -2.37% | 18,162 |
| 2026-06-08 | 17595.00 | 18210.00 | 17470.00 | 17700.00 | -0.65% | 21,969 |
| 2026-06-04 | 16490.00 | 17960.00 | 16400.00 | 17815.00 | +8.26% | 32,258 |
| 2026-06-03 | 16210.00 | 16540.00 | 16115.00 | 16455.00 | +0.92% | 12,557 |
| 2026-06-02 | 16400.00 | 16825.00 | 16305.00 | 16305.00 | -0.58% | 15,136 |
| 2026-06-01 | 15810.00 | 16540.00 | 15800.00 | 16400.00 | +3.73% | 17,100 |
| 2026-05-29 | 15495.00 | 16210.00 | 15480.00 | 15810.00 | +1.93% | 89,134 |
| 2026-05-28 | 15315.00 | 15815.00 | 15160.00 | 15510.00 | +1.11% | 14,622 |
| 2026-05-27 | 15070.00 | 15510.00 | 15070.00 | 15340.00 | +1.22% | 11,985 |
| 2026-05-26 | 15280.00 | 15310.00 | 15110.00 | 15155.00 | -0.82% | 12,382 |
| 2026-05-22 | 15690.00 | 15735.00 | 15150.00 | 15280.00 | -3.29% | 12,786 |
| 2026-05-21 | 15260.00 | 16065.00 | 15240.00 | 15800.00 | +1.94% | 14,850 |
| 2026-05-20 | 14820.00 | 15500.00 | 14820.00 | 15500.00 | +3.78% | 20,020 |
| 2026-05-19 | 14770.00 | 15105.00 | 14725.00 | 14935.00 | +1.12% | 13,594 |
| 2026-05-18 | 15000.00 | 15000.00 | 14470.00 | 14770.00 | +0.51% | 15,580 |
| 2026-05-13 | 14340.00 | 14850.00 | 14200.00 | 14695.00 | +2.83% | 15,397 |
| 2026-05-12 | 14100.00 | 14440.00 | 14080.00 | 14290.00 | +1.38% | 11,182 |
| 2026-05-11 | 14000.00 | 14360.00 | 13975.00 | 14095.00 | -0.25% | 14,631 |
| 2026-05-08 | 14175.00 | 14250.00 | 13845.00 | 14130.00 | +1.33% | 14,323 |
| 2026-05-07 | 15020.00 | 15185.00 | 13820.00 | 13945.00 | -8.35% | 34,717 |
| 2026-05-06 | 15450.00 | 15670.00 | 15160.00 | 15215.00 | -1.30% | 19,940 |
| 2026-05-05 | 15165.00 | 15460.00 | 14960.00 | 15415.00 | +1.78% | 14,155 |
| 2026-05-04 | 15005.00 | 15420.00 | 15000.00 | 15145.00 | -0.20% | 9,578 |
| 2026-05-01 | 15090.00 | 15195.00 | 15025.00 | 15175.00 | +0.60% | 7,274 |
| 2026-04-30 | 14725.00 | 15085.00 | 14705.00 | 15085.00 | +1.75% | 14,968 |
| 2026-04-29 | 15110.00 | 15110.00 | 14740.00 | 14825.00 | -1.10% | 8,284 |
| 2026-04-28 | 14795.00 | 15050.00 | 14750.00 | 14990.00 | +1.59% | 13,864 |
| 2026-04-27 | 14580.00 | 14780.00 | 14505.00 | 14755.00 | +0.65% | 7,919 |
| 2026-04-24 | 14795.00 | 14995.00 | 14615.00 | 14660.00 | -0.85% | 11,942 |
| 2026-04-23 | 14960.00 | 15080.00 | 14680.00 | 14785.00 | -1.24% | 8,969 |
| 2026-04-22 | 15100.00 | 15130.00 | 14900.00 | 14970.00 | -0.13% | 11,904 |
| 2026-04-21 | 14995.00 | 15125.00 | 14780.00 | 14990.00 | +0.00% | 15,724 |
| 2026-04-20 | 15275.00 | 15495.00 | 14800.00 | 14990.00 | -1.90% | 23,248 |
| 2026-04-17 | 15625.00 | 15815.00 | 15080.00 | 15280.00 | -2.83% | 21,139 |
| 2026-04-16 | 15815.00 | 15815.00 | 15555.00 | 15725.00 | -0.60% | 12,349 |
| 2026-04-15 | 15600.00 | 15900.00 | 15585.00 | 15820.00 | +1.51% | 13,615 |
| 2026-04-14 | 15900.00 | 16010.00 | 15440.00 | 15585.00 | -2.17% | 16,061 |
| 2026-04-13 | 15965.00 | 16125.00 | 15765.00 | 15930.00 | +0.66% | 10,259 |
| 2026-04-10 | 16200.00 | 16200.00 | 15700.00 | 15825.00 | -2.53% | 13,293 |
| 2026-04-09 | 15880.00 | 16285.00 | 15820.00 | 16235.00 | +2.24% | 15,181 |
| 2026-04-08 | 15900.00 | 15975.00 | 15430.00 | 15880.00 | +0.13% | 21,781 |
| 2026-04-07 | 16010.00 | 16235.00 | 15780.00 | 15860.00 | -0.91% | 20,276 |
| 2026-04-01 | 15835.00 | 16005.00 | 15515.00 | 16005.00 | -0.31% | 18,223 |
| 2026-03-31 | 16205.00 | 16590.00 | 16055.00 | 16055.00 | -2.34% | 18,423 |
| 2026-03-30 | 16010.00 | 16590.00 | 15905.00 | 16440.00 | +2.14% | 12,581 |
| 2026-03-27 | 16465.00 | 16465.00 | 15975.00 | 16095.00 | -1.89% | 12,813 |
| 2026-03-26 | 16400.00 | 16560.00 | 15960.00 | 16405.00 | -2.12% | 16,670 |
| 2026-03-25 | 16905.00 | 17040.00 | 16535.00 | 16760.00 | -0.56% | 11,673 |
| 2026-03-24 | 16815.00 | 16970.00 | 16505.00 | 16855.00 | +0.15% | 13,567 |
| 2026-03-23 | 16830.00 | 17055.00 | 16075.00 | 16830.00 | -2.26% | 26,494 |
| 2026-03-20 | 17710.00 | 18000.00 | 17200.00 | 17220.00 | -6.31% | 72,818 |
| 2026-03-19 | 18600.00 | 18865.00 | 18370.00 | 18380.00 | -1.32% | 38,295 |
| 2026-03-18 | 18000.00 | 18625.00 | 17860.00 | 18625.00 | +3.47% | 28,413 |
| 2026-03-17 | 17390.00 | 18000.00 | 17240.00 | 18000.00 | +3.66% | 24,873 |
| 2026-03-16 | 16720.00 | 17365.00 | 16455.00 | 17365.00 | +3.24% | 21,160 |
| 2026-03-13 | 16180.00 | 16990.00 | 16010.00 | 16820.00 | +3.64% | 19,907 |
| 2026-03-12 | 16370.00 | 16495.00 | 16065.00 | 16230.00 | -0.95% | 12,395 |
| 2026-03-11 | 16330.00 | 16485.00 | 16140.00 | 16385.00 | +0.28% | 13,613 |
| 2026-03-10 | 16385.00 | 16535.00 | 15945.00 | 16340.00 | -1.39% | 16,910 |
| 2026-03-09 | 17195.00 | 17195.00 | 16320.00 | 16570.00 | -3.07% | 22,862 |
| 2026-03-06 | 17000.00 | 17250.00 | 16685.00 | 17095.00 | +0.91% | 27,589 |
| 2026-03-05 | 16985.00 | 16985.00 | 16560.00 | 16940.00 | -0.47% | 19,464 |
| 2026-03-04 | 17140.00 | 17140.00 | 16220.00 | 17020.00 | -1.96% | 25,241 |
| 2026-03-03 | 17265.00 | 17420.00 | 16750.00 | 17360.00 | +2.63% | 42,749 |
| 2026-03-02 | 16400.00 | 17000.00 | 16175.00 | 16915.00 | +7.91% | 46,771 |
| 2026-02-27 | 15260.00 | 15960.00 | 15190.00 | 15675.00 | +2.32% | 34,972 |
| 2026-02-26 | 15335.00 | 15475.00 | 15170.00 | 15320.00 | -0.10% | 15,693 |
| 2026-02-25 | 15570.00 | 15685.00 | 15170.00 | 15335.00 | -1.82% | 13,759 |
| 2026-02-24 | 15385.00 | 15715.00 | 15250.00 | 15620.00 | +1.40% | 17,817 |
| 2026-02-23 | 15930.00 | 16060.00 | 15330.00 | 15405.00 | -3.81% | 16,703 |
| 2026-02-20 | 15785.00 | 16115.00 | 15610.00 | 16015.00 | +1.36% | 23,225 |
| 2026-02-19 | 15615.00 | 15875.00 | 15615.00 | 15800.00 | +1.35% | 17,536 |
| 2026-02-18 | 15500.00 | 15855.00 | 15355.00 | 15590.00 | +1.50% | 17,701 |
| 2026-02-17 | 15100.00 | 15510.00 | 14780.00 | 15360.00 | +1.55% | 20,191 |
| 2026-02-16 | 15330.00 | 15400.00 | 14870.00 | 15125.00 | -1.34% | 17,993 |
| 2026-02-13 | 14995.00 | 15445.00 | 14835.00 | 15330.00 | +4.25% | 21,933 |
| 2026-02-12 | 15245.00 | 15280.00 | 14470.00 | 14705.00 | -3.29% | 27,978 |
| 2026-02-11 | 15240.00 | 15285.00 | 14880.00 | 15205.00 | -0.10% | 13,995 |
| 2026-02-10 | 15210.00 | 15495.00 | 15145.00 | 15220.00 | +0.07% | 12,681 |
| 2026-02-09 | 15135.00 | 15300.00 | 14860.00 | 15210.00 | -0.52% | 17,984 |
| 2026-02-06 | 15110.00 | 15835.00 | 14950.00 | 15290.00 | -0.62% | 17,723 |
| 2026-02-05 | 15000.00 | 15470.00 | 14665.00 | 15385.00 | -3.72% | 41,415 |
| 2026-02-04 | 15590.00 | 16095.00 | 15335.00 | 15980.00 | +2.67% | 22,507 |
| 2026-02-03 | 15875.00 | 16060.00 | 15250.00 | 15565.00 | -1.95% | 21,574 |
| 2026-02-02 | 15320.00 | 15875.00 | 15250.00 | 15875.00 | +1.57% | 21,301 |
| 2026-01-30 | 15440.00 | 15630.00 | 15180.00 | 15630.00 | -0.06% | 27,055 |
| 2026-01-29 | 15420.00 | 15730.00 | 15345.00 | 15640.00 | +2.39% | 19,560 |
| 2026-01-28 | 15260.00 | 15405.00 | 15010.00 | 15275.00 | +0.93% | 17,308 |
| 2026-01-27 | 14800.00 | 15265.00 | 14795.00 | 15135.00 | +2.23% | 13,958 |
| 2026-01-26 | 14360.00 | 14935.00 | 14310.00 | 14805.00 | +2.74% | 15,268 |
| 2026-01-23 | 14565.00 | 14575.00 | 14280.00 | 14410.00 | -3.06% | 20,578 |
| 2026-01-22 | 15030.00 | 15170.00 | 14710.00 | 14865.00 | +0.13% | 15,497 |
| 2026-01-21 | 14715.00 | 14880.00 | 14655.00 | 14845.00 | -0.10% | 10,901 |
| 2026-01-20 | 14690.00 | 15380.00 | 14650.00 | 14860.00 | +1.12% | 17,614 |
| 2026-01-19 | 14450.00 | 14800.00 | 14380.00 | 14695.00 | -1.34% | 13,450 |
| 2026-01-16 | 14735.00 | 14955.00 | 14690.00 | 14895.00 | -0.40% | 16,322 |
| 2026-01-15 | 15760.00 | 15760.00 | 14465.00 | 14955.00 | -5.32% | 37,107 |
| 2026-01-14 | 15220.00 | 15795.00 | 15220.00 | 15795.00 | +0.45% | 16,464 |
| 2026-01-13 | 16200.00 | 16375.00 | 15660.00 | 15725.00 | -3.32% | 19,711 |
| 2026-01-12 | 15085.00 | 16265.00 | 15000.00 | 16265.00 | +7.68% | 27,272 |
| 2026-01-09 | 15070.00 | 15315.00 | 15070.00 | 15105.00 | +0.00% | 14,193 |
| 2026-01-08 | 15535.00 | 15535.00 | 15100.00 | 15105.00 | -3.36% | 18,004 |
| 2026-01-07 | 15465.00 | 15725.00 | 15325.00 | 15630.00 | +0.00% | 24,236 |
| 2026-01-06 | 15200.00 | 15630.00 | 15030.00 | 15630.00 | +3.48% | 21,441 |
| 2026-01-05 | 14760.00 | 15165.00 | 14750.00 | 15105.00 | +2.83% | 17,224 |
| 2026-01-02 | 14605.00 | 14770.00 | 14405.00 | 14690.00 | +0.34% | 11,592 |
| 2025-12-30 | 14605.00 | 14695.00 | 14500.00 | 14640.00 | +0.24% | 10,187 |
| 2025-12-29 | 14575.00 | 14700.00 | 14550.00 | 14605.00 | +0.21% | 9,122 |
| 2025-12-23 | 14600.00 | 14610.00 | 14315.00 | 14575.00 | +0.62% | 11,773 |
| 2025-12-22 | 14395.00 | 14650.00 | 14395.00 | 14485.00 | +0.35% | 12,727 |
| 2025-12-19 | 14345.00 | 14450.00 | 14210.00 | 14435.00 | -0.21% | 31,512 |
| 2025-12-18 | 14340.00 | 14590.00 | 14300.00 | 14465.00 | +0.38% | 11,600 |
| 2025-12-17 | 14465.00 | 14515.00 | 14325.00 | 14410.00 | -1.06% | 12,851 |
| 2025-12-16 | 14570.00 | 14750.00 | 14475.00 | 14565.00 | -0.48% | 11,318 |
| 2025-12-15 | 14500.00 | 14845.00 | 14400.00 | 14635.00 | -0.07% | 18,264 |
| 2025-12-12 | 14880.00 | 14935.00 | 14595.00 | 14645.00 | -1.41% | 20,261 |
| 2025-12-11 | 14155.00 | 14900.00 | 14070.00 | 14855.00 | +5.32% | 49,167 |
| 2025-12-10 | 13620.00 | 14125.00 | 13605.00 | 14105.00 | +3.41% | 23,733 |
| 2025-12-09 | 13430.00 | 13660.00 | 13380.00 | 13640.00 | +1.94% | 18,718 |
| 2025-12-08 | 13160.00 | 13425.00 | 13160.00 | 13380.00 | +0.90% | 11,846 |
| 2025-12-05 | 13150.00 | 13365.00 | 13065.00 | 13260.00 | +0.30% | 13,202 |
| 2025-12-04 | 13050.00 | 13485.00 | 13050.00 | 13220.00 | +1.30% | 22,592 |
| 2025-12-03 | 13300.00 | 13485.00 | 13000.00 | 13050.00 | -2.32% | 16,382 |
| 2025-12-02 | 13205.00 | 13360.00 | 13060.00 | 13360.00 | +1.10% | 15,886 |
| 2025-12-01 | 12900.00 | 13275.00 | 12895.00 | 13215.00 | +2.64% | 22,425 |
| 2025-11-28 | 12700.00 | 12875.00 | 12605.00 | 12875.00 | +1.38% | 16,796 |
| 2025-11-27 | 12550.00 | 12740.00 | 12520.00 | 12700.00 | +1.93% | 12,809 |
| 2025-11-26 | 12200.00 | 12565.00 | 12125.00 | 12460.00 | +0.69% | 24,702 |
| 2025-11-25 | 12480.00 | 12715.00 | 12275.00 | 12375.00 | -1.39% | 28,252 |
| 2025-11-24 | 12600.00 | 12695.00 | 12525.00 | 12550.00 | -0.40% | 25,555 |
| 2025-11-21 | 12300.00 | 12690.00 | 12160.00 | 12600.00 | +2.82% | 17,183 |
| 2025-11-20 | 12675.00 | 12810.00 | 12200.00 | 12255.00 | -2.35% | 29,660 |
| 2025-11-19 | 12505.00 | 12740.00 | 12490.00 | 12550.00 | +0.76% | 14,307 |
| 2025-11-18 | 12465.00 | 12755.00 | 12415.00 | 12455.00 | -0.80% | 21,579 |
| 2025-11-17 | 12400.00 | 12660.00 | 12400.00 | 12555.00 | -0.99% | 15,451 |
| 2025-11-14 | 12400.00 | 12680.00 | 12315.00 | 12680.00 | +1.89% | 22,942 |
| 2025-11-13 | 12580.00 | 12610.00 | 12225.00 | 12445.00 | -1.07% | 34,223 |
| 2025-11-12 | 12825.00 | 12860.00 | 12580.00 | 12580.00 | -1.29% | 23,026 |
| 2025-11-11 | 12740.00 | 12950.00 | 12690.00 | 12745.00 | +0.04% | 24,428 |
| 2025-11-10 | 13060.00 | 13060.00 | 12530.00 | 12740.00 | -1.28% | 30,159 |
| 2025-11-07 | 12920.00 | 13005.00 | 12680.00 | 12905.00 | +0.47% | 23,014 |
| 2025-11-06 | 13000.00 | 13120.00 | 12550.00 | 12845.00 | -5.34% | 51,521 |
| 2025-11-05 | 13230.00 | 13650.00 | 13130.00 | 13570.00 | +2.53% | 26,878 |
| 2025-11-04 | 13325.00 | 13395.00 | 13140.00 | 13235.00 | -1.64% | 15,619 |
| 2025-11-03 | 13355.00 | 13630.00 | 13355.00 | 13455.00 | +0.75% | 11,510 |
| 2025-10-31 | 13460.00 | 13500.00 | 13340.00 | 13355.00 | -0.04% | 14,856 |
| 2025-10-30 | 13965.00 | 14120.00 | 13350.00 | 13360.00 | -3.85% | 20,660 |
| 2025-10-29 | 13685.00 | 13990.00 | 13650.00 | 13895.00 | +1.65% | 18,206 |
| 2025-10-28 | 13410.00 | 13670.00 | 13300.00 | 13670.00 | +1.94% | 16,938 |
| 2025-10-27 | 13135.00 | 13455.00 | 13135.00 | 13410.00 | +2.56% | 16,206 |
| 2025-10-24 | 13190.00 | 13330.00 | 13065.00 | 13075.00 | -0.87% | 13,376 |
| 2025-10-23 | 12960.00 | 13235.00 | 12950.00 | 13190.00 | +2.45% | 15,817 |
| 2025-10-22 | 12800.00 | 12935.00 | 12760.00 | 12875.00 | +0.63% | 12,169 |
| 2025-10-21 | 13175.00 | 13175.00 | 12680.00 | 12795.00 | -2.88% | 19,772 |
| 2025-10-20 | 13095.00 | 13315.00 | 13000.00 | 13175.00 | +0.92% | 15,639 |
| 2025-10-17 | 12660.00 | 13115.00 | 12660.00 | 13055.00 | +2.47% | 26,417 |
| 2025-10-16 | 12620.00 | 12885.00 | 12615.00 | 12740.00 | +0.75% | 19,025 |
| 2025-10-15 | 12470.00 | 12685.00 | 12465.00 | 12645.00 | +1.44% | 15,684 |
| 2025-10-14 | 12345.00 | 12725.00 | 12250.00 | 12465.00 | +2.17% | 21,094 |
| 2025-10-13 | 11965.00 | 12235.00 | 11840.00 | 12200.00 | +1.46% | 19,292 |
| 2025-10-10 | 12000.00 | 12300.00 | 11900.00 | 12025.00 | -0.08% | 21,758 |
| 2025-10-09 | 12285.00 | 12410.00 | 11985.00 | 12035.00 | -3.76% | 31,792 |
| 2025-10-08 | 12660.00 | 12700.00 | 12435.00 | 12505.00 | -1.07% | 18,882 |
| 2025-10-07 | 12710.00 | 12800.00 | 12535.00 | 12640.00 | -0.28% | 16,420 |
| 2025-10-06 | 12680.00 | 12680.00 | 12390.00 | 12675.00 | -0.39% | 16,569 |
| 2025-10-03 | 12600.00 | 12800.00 | 12595.00 | 12725.00 | +0.91% | 13,322 |
| 2025-10-02 | 12675.00 | 12820.00 | 12535.00 | 12610.00 | -0.24% | 14,380 |
| 2025-10-01 | 12425.00 | 12640.00 | 12370.00 | 12640.00 | +1.40% | 15,468 |
| 2025-09-30 | 12610.00 | 12700.00 | 12335.00 | 12465.00 | -2.08% | 24,500 |
| 2025-09-29 | 12690.00 | 12880.00 | 12645.00 | 12730.00 | -0.43% | 21,017 |
| 2025-09-26 | 12890.00 | 12965.00 | 12630.00 | 12785.00 | -0.93% | 17,966 |
| 2025-09-25 | 13150.00 | 13230.00 | 12855.00 | 12905.00 | -2.09% | 13,896 |
| 2025-09-24 | 13090.00 | 13220.00 | 13010.00 | 13180.00 | +0.08% | 14,097 |
| 2025-09-23 | 12810.00 | 13175.00 | 12790.00 | 13170.00 | +1.74% | 14,691 |
| 2025-09-22 | 12960.00 | 13045.00 | 12840.00 | 12945.00 | -0.46% | 15,743 |
| 2025-09-19 | 13830.00 | 13890.00 | 12885.00 | 13005.00 | -5.86% | 51,047 |
| 2025-09-18 | 13980.00 | 14015.00 | 13815.00 | 13815.00 | -1.88% | 15,431 |
| 2025-09-17 | 13995.00 | 14175.00 | 13925.00 | 14080.00 | +0.46% | 15,124 |
| 2025-09-16 | 13595.00 | 14120.00 | 13565.00 | 14015.00 | +3.43% | 18,580 |
| 2025-09-15 | 13295.00 | 13575.00 | 13295.00 | 13550.00 | +1.27% | 13,125 |
| 2025-09-12 | 13385.00 | 13450.00 | 13185.00 | 13380.00 | +0.68% | 10,671 |
| 2025-09-11 | 12880.00 | 13290.00 | 12805.00 | 13290.00 | +0.95% | 16,320 |
| 2025-09-10 | 13200.00 | 13340.00 | 12985.00 | 13165.00 | +0.04% | 18,787 |
| 2025-09-09 | 13505.00 | 13650.00 | 13115.00 | 13160.00 | -2.52% | 21,323 |
| 2025-09-08 | 13650.00 | 13700.00 | 13420.00 | 13500.00 | +0.00% | 11,262 |
| 2025-09-05 | 13545.00 | 13715.00 | 13460.00 | 13500.00 | -0.18% | 11,876 |
| 2025-09-04 | 13575.00 | 13590.00 | 13375.00 | 13525.00 | +1.84% | 12,143 |
| 2025-09-03 | 13420.00 | 13615.00 | 13235.00 | 13280.00 | -1.37% | 12,865 |
| 2025-09-02 | 13480.00 | 13530.00 | 13345.00 | 13465.00 | +0.49% | 21,270 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+14.34%). 가장 약한 달: 9월 (-6.98%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
A.P. Møller - Mærsk A/S (MAERSK-B.CO)의 최근 종가는 얼마입니까?
2026-09-02 기준 21210.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
MAERSK-B.CO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 22830.00, 최저 11840.00 (2026-09-02 기준).
A.P. Møller - Mærsk A/S이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MAERSK-B.CO의 가장 강한 달은 8월(평균 +14.34%), 가장 약한 달은 9월(평균 -6.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 416개로 계산.