Miller Industries Inc (MLR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	51.60	52.38	51.02	51.47	+0.39%	58,327
2026-10-15	52.12	52.64	51.02	51.27	-1.16%	63,605
2026-10-14	53.11	53.66	51.76	51.87	-2.59%	77,831
2026-10-13	52.88	53.76	52.61	53.25	+1.18%	47,276
2026-10-12	52.40	53.08	52.23	52.63	+0.32%	66,390
2026-10-09	52.87	53.98	52.29	52.46	-0.64%	27,304
2026-10-08	52.56	52.92	52.00	52.80	-0.47%	74,165
2026-10-07	54.23	54.43	52.31	53.05	-1.98%	54,526
2026-10-06	54.70	54.70	53.91	54.12	-0.33%	39,867
2026-10-05	54.83	54.83	52.82	54.30	-0.17%	101,716
2026-10-02	53.83	54.41	53.83	54.39	+2.26%	50,088
2026-10-01	52.53	53.46	51.51	53.19	+1.10%	46,256
2026-09-30	53.71	53.71	52.25	52.61	-1.63%	61,642
2026-09-29	54.17	54.59	52.82	53.48	-1.02%	47,728
2026-09-28	54.28	54.40	53.27	54.03	-0.02%	79,576
2026-09-25	53.94	54.52	53.60	54.04	+0.37%	91,151
2026-09-24	54.31	54.43	53.18	53.84	-0.65%	83,557
2026-09-23	54.20	54.63	53.55	54.19	-0.33%	142,517
2026-09-22	54.64	55.09	53.86	54.37	+0.55%	72,043
2026-09-21	54.22	54.60	53.51	54.07	+0.33%	42,425
2026-09-18	55.55	55.80	52.67	53.89	-2.90%	236,488
2026-09-17	55.34	55.94	53.35	55.50	+1.85%	56,226
2026-09-16	54.97	55.40	53.70	54.49	-0.38%	73,826
2026-09-15	54.66	54.95	53.91	54.70	+0.76%	92,800
2026-09-14	54.09	54.72	52.63	54.29	-0.79%	87,936
2026-09-11	55.13	55.30	53.63	54.72	+0.39%	93,708
2026-09-10	54.43	54.57	52.70	54.51	-0.46%	114,395
2026-09-09	55.41	55.99	54.09	54.76	-1.46%	77,227
2026-09-08	55.17	56.30	55.17	55.57	-0.87%	151,563
2026-09-04	55.08	56.19	55.02	56.06	+1.58%	81,831
2026-09-03	55.72	55.72	54.21	55.19	-0.07%	58,522
2026-09-02	55.01	55.89	53.66	55.23	+1.34%	130,173
2026-09-01	55.71	55.71	54.10	54.50	-2.71%	124,866
2026-08-31	56.43	59.70	55.35	56.02	-1.25%	90,620
2026-08-28	57.83	58.11	56.55	56.73	-1.90%	89,124
2026-08-27	56.86	57.97	56.66	57.83	+1.10%	81,364
2026-08-26	57.50	57.85	56.35	57.20	+0.00%	117,454
2026-08-25	57.01	57.30	56.28	57.20	+0.79%	63,237
2026-08-24	57.25	57.47	56.62	56.75	-0.79%	129,293
2026-08-21	56.24	57.68	56.24	57.20	+1.45%	71,927
2026-08-20	55.79	56.51	55.03	56.38	+0.20%	146,263
2026-08-19	56.04	57.12	56.04	56.27	-0.44%	157,760
2026-08-18	56.37	57.09	56.10	56.52	-0.18%	132,499
2026-08-17	56.76	57.73	56.14	56.62	-0.42%	116,035
2026-08-14	56.36	57.10	56.11	56.86	+0.89%	82,612
2026-08-13	56.77	57.76	55.43	56.36	-0.42%	116,344
2026-08-12	54.71	56.60	54.20	56.60	+3.68%	157,822
2026-08-11	53.63	54.61	53.34	54.59	+2.27%	101,442
2026-08-10	55.36	56.27	53.02	53.38	-2.13%	90,668
2026-08-07	54.41	55.43	53.02	54.54	+0.24%	122,297
2026-08-06	55.25	56.21	51.85	54.41	+7.04%	182,534
2026-08-05	50.53	51.55	49.57	50.83	+0.02%	92,644
2026-08-04	49.90	51.08	48.88	50.82	+1.19%	114,172
2026-08-03	50.76	51.82	50.13	50.22	-0.16%	67,507
2026-07-31	49.78	50.65	49.41	50.30	+0.74%	76,127
2026-07-30	50.84	50.84	49.53	49.93	-1.32%	67,998
2026-07-29	51.10	51.10	50.20	50.60	-1.33%	71,395
2026-07-28	51.31	52.13	51.03	51.28	+0.06%	70,129
2026-07-27	51.66	51.84	50.70	51.25	-0.27%	63,551
2026-07-24	50.79	52.15	50.79	51.39	+0.33%	65,731
2026-07-23	50.18	51.30	50.18	51.22	+1.23%	67,881
2026-07-22	49.88	50.71	49.88	50.60	+0.44%	53,486
2026-07-21	49.52	52.66	48.75	50.38	+1.55%	69,234
2026-07-20	49.66	49.66	49.22	49.61	-0.06%	42,862
2026-07-17	50.47	50.55	49.48	49.64	-1.78%	66,619
2026-07-16	49.41	50.77	49.04	50.54	+2.60%	53,020
2026-07-15	49.14	50.00	49.00	49.26	+0.49%	68,184
2026-07-14	49.08	49.50	48.57	49.02	+0.45%	105,073
2026-07-13	48.99	49.41	48.80	48.80	-0.39%	51,707
2026-07-10	47.97	49.33	47.97	48.99	+1.53%	59,001
2026-07-09	47.77	48.98	47.57	48.25	+0.65%	54,031
2026-07-08	47.47	49.06	46.76	47.94	+0.29%	60,805
2026-07-07	49.58	49.58	47.66	47.80	-2.81%	46,763
2026-07-06	49.17	50.51	48.38	49.18	+0.35%	52,699
2026-07-02	51.49	51.49	48.72	49.01	-3.77%	65,060
2026-07-01	51.13	51.40	50.38	50.93	-0.43%	67,250
2026-06-30	52.43	52.57	50.72	51.15	-2.35%	73,181
2026-06-29	52.60	52.77	50.72	52.38	-1.04%	82,590
2026-06-26	52.02	52.93	51.35	52.93	+1.15%	315,886
2026-06-25	50.70	52.62	50.70	52.33	+3.03%	87,965
2026-06-24	49.90	51.16	49.38	50.79	+2.38%	148,722
2026-06-23	49.69	50.35	49.25	49.61	-0.24%	112,326
2026-06-22	49.74	50.35	49.20	49.73	-0.08%	79,447
2026-06-18	49.02	50.19	48.27	49.77	+2.26%	99,877
2026-06-17	49.20	49.63	47.93	48.67	-0.90%	77,205
2026-06-16	49.30	49.88	48.68	49.11	+0.10%	62,115
2026-06-15	49.18	49.41	48.56	49.06	+0.93%	43,073
2026-06-12	49.18	49.61	48.61	48.61	-0.33%	36,981
2026-06-11	47.95	49.01	47.65	48.77	+2.03%	57,654
2026-06-10	49.20	49.20	47.78	47.80	-2.13%	63,793
2026-06-09	48.36	48.96	47.87	48.84	+2.03%	71,038
2026-06-08	48.02	49.33	47.87	47.87	+0.82%	71,972
2026-06-05	48.48	48.79	47.48	47.48	-2.18%	41,332
2026-06-04	48.66	48.81	47.77	48.54	+1.25%	50,614
2026-06-03	48.55	49.04	47.53	47.94	-1.74%	61,421
2026-06-02	46.95	48.79	46.67	48.79	+3.54%	63,390
2026-06-01	47.66	47.83	46.77	47.12	-1.65%	74,166
2026-05-29	48.64	48.96	47.91	47.91	-1.90%	71,051
2026-05-28	48.14	48.90	48.00	48.84	+0.74%	75,606
2026-05-27	47.57	48.50	47.37	48.48	+2.58%	70,670
2026-05-26	46.75	47.48	46.29	47.26	+1.50%	62,749
2026-05-22	46.53	47.67	46.48	46.56	+0.37%	50,129
2026-05-21	45.91	46.48	45.26	46.39	+0.02%	77,936
2026-05-20	46.56	47.28	46.16	46.38	-0.41%	104,096
2026-05-19	46.71	47.24	45.99	46.57	-0.81%	102,271
2026-05-18	46.65	47.86	46.65	46.95	+0.45%	74,058
2026-05-15	46.77	47.12	46.18	46.74	-1.23%	108,757
2026-05-14	46.95	48.09	46.95	47.32	+0.77%	132,248
2026-05-13	46.53	47.69	46.53	46.96	+0.49%	130,480
2026-05-12	48.02	48.02	46.72	46.73	-2.69%	97,337
2026-05-11	48.20	48.60	47.34	48.02	-0.10%	83,002
2026-05-08	47.71	48.80	47.48	48.07	+0.80%	69,687
2026-05-07	48.59	49.42	45.66	47.69	-2.41%	123,992
2026-05-06	49.80	49.89	47.84	48.87	-1.67%	133,319
2026-05-05	47.54	49.70	47.51	49.70	+4.41%	60,334
2026-05-04	47.78	48.22	46.93	47.60	-0.48%	67,369
2026-05-01	48.08	48.82	47.00	47.83	-0.33%	145,193
2026-04-30	46.64	48.01	46.40	47.99	+3.12%	160,609
2026-04-29	46.81	47.02	46.10	46.54	-0.87%	88,356
2026-04-28	48.38	48.38	46.89	46.95	-2.35%	60,251
2026-04-27	47.65	48.41	47.34	48.08	+1.03%	99,806
2026-04-24	47.38	48.21	46.34	47.59	-0.17%	55,361
2026-04-23	47.05	47.67	46.60	47.67	+1.92%	45,416
2026-04-22	47.19	47.46	46.37	46.77	-1.02%	53,717
2026-04-21	48.06	48.54	47.12	47.25	-1.75%	108,880
2026-04-20	47.43	48.46	46.91	48.09	+1.18%	116,460
2026-04-17	46.49	47.82	46.06	47.53	+2.66%	108,405
2026-04-16	46.55	47.59	45.95	46.30	-1.17%	106,312
2026-04-15	48.02	48.02	46.51	46.85	-3.16%	74,507
2026-04-14	48.50	48.84	48.00	48.38	-0.86%	60,753
2026-04-13	48.78	49.23	48.32	48.80	-0.20%	65,527
2026-04-10	48.52	49.02	48.09	48.90	+1.07%	100,554
2026-04-09	46.71	48.77	46.70	48.38	+2.98%	153,989
2026-04-08	46.96	47.49	46.28	46.98	+2.49%	99,134
2026-04-07	45.85	46.64	44.48	45.84	+0.02%	168,254
2026-04-06	45.32	46.98	43.03	45.83	+0.31%	139,897
2026-04-02	45.70	46.48	44.66	45.69	-0.50%	76,662
2026-04-01	45.63	46.62	44.90	45.92	+0.81%	62,757
2026-03-31	45.85	45.95	44.70	45.55	+0.29%	63,140
2026-03-30	45.23	45.77	44.65	45.42	+0.49%	101,777
2026-03-27	44.75	45.72	44.33	45.20	+0.62%	98,863
2026-03-26	44.94	45.70	44.92	44.92	-0.55%	64,505
2026-03-25	45.84	45.85	45.01	45.17	-0.20%	81,629
2026-03-24	44.10	45.93	44.10	45.26	+1.62%	81,141
2026-03-23	44.10	45.44	44.10	44.54	+3.22%	83,206
2026-03-20	43.84	44.14	42.98	43.15	-1.19%	318,758
2026-03-19	43.60	43.97	42.90	43.67	-0.27%	79,140
2026-03-18	43.51	45.54	43.06	43.79	+0.27%	139,394
2026-03-17	43.56	44.31	43.29	43.67	+0.51%	60,735
2026-03-16	44.08	44.21	43.44	43.45	-0.98%	63,572
2026-03-13	44.57	45.24	43.43	43.88	-1.53%	83,485
2026-03-12	44.00	44.70	43.50	44.56	+0.63%	78,769
2026-03-11	44.26	45.09	44.10	44.28	-0.87%	49,794
2026-03-10	44.55	45.73	44.44	44.67	-0.69%	102,132
2026-03-09	44.64	45.56	43.23	44.98	-2.13%	121,779
2026-03-06	46.75	47.68	45.53	45.96	-3.99%	67,810
2026-03-05	46.00	48.94	45.88	47.87	+6.43%	118,911
2026-03-04	43.50	44.98	43.33	44.98	+3.90%	80,030
2026-03-03	42.50	43.73	41.80	43.29	+0.67%	66,094
2026-03-02	41.86	43.23	41.31	43.00	+2.31%	79,377
2026-02-27	42.12	43.39	41.56	42.03	-0.87%	33,381
2026-02-26	42.32	43.18	42.07	42.40	+0.38%	37,867
2026-02-25	43.03	43.03	41.98	42.24	-0.87%	34,790
2026-02-24	42.05	43.27	41.98	42.61	+1.52%	34,320
2026-02-23	41.60	43.46	41.29	41.97	-3.52%	48,388
2026-02-20	42.79	43.74	42.49	43.50	+1.54%	54,556
2026-02-19	43.39	43.52	42.17	42.84	-1.09%	63,360
2026-02-18	43.53	44.18	43.16	43.31	-0.80%	39,310
2026-02-17	44.42	44.71	43.66	43.66	-1.73%	41,766
2026-02-13	44.24	44.74	43.98	44.43	+1.05%	38,539
2026-02-12	45.02	45.27	43.53	43.97	-1.24%	43,202
2026-02-11	44.50	45.15	44.05	44.52	+1.04%	54,011
2026-02-10	44.42	44.77	43.97	44.06	-0.45%	37,049
2026-02-09	44.22	45.00	43.94	44.26	-0.76%	36,636
2026-02-06	43.86	44.87	43.86	44.60	+2.08%	53,421
2026-02-05	44.04	44.19	43.28	43.69	-0.84%	40,473
2026-02-04	43.15	44.41	43.15	44.06	+2.37%	56,949
2026-02-03	41.97	43.12	41.97	43.04	+2.60%	66,911
2026-02-02	40.80	42.33	40.80	41.95	+2.39%	72,553
2026-01-30	40.47	41.18	40.15	40.97	-0.05%	58,588
2026-01-29	40.57	41.01	40.00	40.99	+2.24%	33,745
2026-01-28	40.65	40.65	40.09	40.09	-1.01%	43,867
2026-01-27	40.46	41.10	40.20	40.50	+0.00%	44,989
2026-01-26	40.47	40.98	40.23	40.50	-0.07%	36,134
2026-01-23	41.07	41.35	40.42	40.53	-1.60%	24,789
2026-01-22	40.44	41.73	40.44	41.19	+0.44%	33,441
2026-01-21	40.80	41.57	40.24	41.01	+1.26%	78,798
2026-01-20	40.39	40.81	40.01	40.50	-1.22%	51,835
2026-01-16	40.29	41.08	39.95	41.00	+1.64%	82,970
2026-01-15	40.10	40.71	39.71	40.34	+0.70%	54,612
2026-01-14	39.89	40.38	39.15	40.06	+0.68%	47,376
2026-01-13	40.04	40.36	39.72	39.79	-0.75%	42,647
2026-01-12	39.44	40.34	39.44	40.09	+1.26%	68,899
2026-01-09	39.69	39.85	38.71	39.59	+0.20%	39,287
2026-01-08	38.24	39.97	38.07	39.51	+2.70%	53,431
2026-01-07	38.65	38.80	37.89	38.47	-0.67%	50,304
2026-01-06	37.70	38.97	37.70	38.73	+2.03%	50,336
2026-01-05	37.40	38.75	37.40	37.96	+1.39%	54,484
2026-01-02	37.30	37.99	36.85	37.44	+0.19%	62,747
2025-12-31	38.26	38.50	37.27	37.37	-2.07%	101,382
2025-12-30	37.40	38.53	36.99	38.16	+1.92%	160,230
2025-12-29	38.00	38.16	36.23	37.44	-1.86%	264,215
2025-12-26	38.27	38.52	37.97	38.15	-0.91%	75,658
2025-12-24	38.00	38.54	37.39	38.50	+1.56%	49,270
2025-12-23	37.81	38.23	37.66	37.91	-0.24%	53,988
2025-12-22	37.30	38.13	37.29	38.00	+2.15%	68,390
2025-12-19	37.91	38.01	37.10	37.20	-2.31%	179,754
2025-12-18	38.23	38.82	37.94	38.08	+0.13%	42,146
2025-12-17	38.28	38.69	37.80	38.03	-0.96%	44,221
2025-12-16	38.59	39.24	38.38	38.40	-0.88%	42,647
2025-12-15	39.28	39.28	38.06	38.74	-0.95%	122,346
2025-12-12	39.15	39.50	38.92	39.11	+0.10%	84,413
2025-12-11	38.27	39.39	38.27	39.07	+2.17%	90,483
2025-12-10	37.30	38.66	37.23	38.24	+3.02%	172,483
2025-12-09	37.31	37.97	37.00	37.12	-0.30%	75,969
2025-12-08	38.31	39.29	37.12	37.23	-2.49%	71,797
2025-12-05	37.74	38.47	37.60	38.18	+0.87%	50,281
2025-12-04	38.32	38.92	37.79	37.85	-1.61%	63,860
2025-12-03	37.69	38.51	37.69	38.47	+2.18%	40,013
2025-12-02	37.99	38.11	37.45	37.65	-0.08%	75,534
2025-12-01	38.54	39.08	37.63	37.68	-2.74%	71,961
2025-11-28	39.04	39.04	38.15	38.74	+0.44%	36,066
2025-11-26	38.25	38.84	38.10	38.57	-0.05%	66,862
2025-11-25	37.78	38.89	37.54	38.59	+2.66%	78,585
2025-11-24	37.08	37.88	36.82	37.59	+1.10%	264,680
2025-11-21	36.72	37.79	36.62	37.18	+1.34%	100,958
2025-11-20	36.66	37.76	36.25	36.69	+0.69%	96,276
2025-11-19	35.96	36.81	35.89	36.44	+0.77%	78,990
2025-11-18	35.77	36.57	35.77	36.16	+1.09%	95,686
2025-11-17	37.40	37.78	35.72	35.77	-5.30%	70,062
2025-11-14	37.98	38.08	37.34	37.77	-0.92%	63,688
2025-11-13	38.21	38.76	37.89	38.12	-0.47%	81,561
2025-11-12	38.19	38.99	37.80	38.30	+0.29%	58,066
2025-11-11	38.26	38.49	37.35	38.19	-0.86%	114,778
2025-11-10	39.62	39.77	38.17	38.52	-2.16%	92,837
2025-11-07	38.59	39.48	38.49	39.37	+2.07%	68,621
2025-11-06	42.22	43.00	38.22	38.57	-4.41%	136,899
2025-11-05	39.73	40.62	39.09	40.35	+2.65%	80,443
2025-11-04	39.22	39.72	39.05	39.31	-1.40%	65,473
2025-11-03	40.13	40.18	39.19	39.87	-0.67%	46,058
2025-10-31	40.57	41.02	39.95	40.14	-1.88%	62,953
2025-10-30	39.84	41.26	39.70	40.91	+1.79%	51,406
2025-10-29	40.63	41.25	39.80	40.19	-1.33%	72,611
2025-10-28	40.04	41.08	39.99	40.73	+1.65%	55,131
2025-10-27	41.07	41.25	39.95	40.07	-1.93%	59,958
2025-10-24	41.31	41.31	40.59	40.86	+0.22%	32,773
2025-10-23	40.20	41.08	38.25	40.77	+1.54%	76,492
2025-10-22	40.96	41.13	39.99	40.15	-1.91%	64,205
2025-10-21	40.84	41.58	40.84	40.93	-0.05%	47,226
2025-10-20	40.46	41.13	40.46	40.95	+1.97%	42,732

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+8.14%). 가장 약한 달: 3월 (-8.76%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.83%
2월-4.77%
3월-8.76%
4월-0.24%
5월+4.61%
6월+3.85%
7월-6.15%
8월+8.14%
9월-2.10%
10월+0.27%
11월-2.83%
12월-0.82%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Miller Industries Inc (MLR)의 최근 종가는 얼마입니까?

2026-10-16 기준 51.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

MLR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.70, 최저 35.72 (2026-10-16 기준).

Miller Industries Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MLR의 가장 강한 달은 8월(평균 +8.14%), 가장 약한 달은 3월(평균 -8.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.