Marks

MAKSY
🏛️ 미국 →
9.96
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.28 6.32 6.28 6.31 0.0M
2021-12-30 6.30 6.31 6.26 6.29 0.0M
2021-12-29 6.27 6.40 6.27 6.37 0.1M
2021-12-28 6.31 6.31 6.22 6.30 0.1M
2021-12-27 6.15 6.30 6.14 6.21 0.0M
2021-12-23 6.10 6.25 6.10 6.18 0.0M
2021-12-22 6.10 6.15 6.07 6.15 0.0M
2021-12-21 6.13 6.16 6.04 6.16 0.1M
2021-12-20 5.96 6.01 5.91 6.01 0.0M
2021-12-17 5.93 5.99 5.93 5.96 0.0M
2021-12-16 5.95 5.96 5.90 5.92 0.0M
2021-12-15 5.95 6.00 5.88 6.00 0.0M
2021-12-14 6.00 6.10 6.00 6.05 0.0M
2021-12-13 6.26 6.26 6.16 6.16 0.1M
2021-12-10 6.28 6.34 6.27 6.29 0.0M
2021-12-09 6.39 6.46 6.31 6.34 0.0M
2021-12-08 6.39 6.47 6.39 6.45 0.0M
2021-12-07 6.50 6.58 6.50 6.54 0.0M
2021-12-06 6.43 6.52 6.43 6.47 0.1M
2021-12-03 6.35 6.36 6.30 6.36 0.0M
2021-12-02 6.35 6.39 6.30 6.33 0.0M
2021-12-01 6.31 6.38 6.25 6.28 0.0M
2021-11-30 6.37 6.37 6.22 6.34 0.1M
2021-11-29 6.42 6.42 6.34 6.37 0.1M
2021-11-26 6.43 6.48 6.32 6.32 0.0M
2021-11-24 6.39 6.47 6.39 6.46 0.0M
2021-11-23 6.59 6.61 6.57 6.61 0.0M
2021-11-22 6.60 6.65 6.52 6.52 0.1M
2021-11-19 6.35 6.48 6.35 6.42 0.0M
2021-11-18 6.21 6.37 6.21 6.35 0.0M
2021-11-17 6.11 6.13 6.06 6.08 0.0M
2021-11-16 6.18 6.24 6.16 6.17 0.0M
2021-11-15 6.38 6.38 6.27 6.31 0.0M
2021-11-12 6.35 6.39 6.29 6.35 0.0M
2021-11-11 6.15 6.21 6.15 6.15 0.0M
2021-11-10 6.02 6.10 5.94 5.96 0.0M
2021-11-09 5.22 5.25 5.20 5.25 0.0M
2021-11-08 5.08 5.14 5.08 5.09 0.0M
2021-11-05 5.20 5.22 5.16 5.17 0.0M
2021-11-04 5.23 5.23 5.14 5.14 0.0M
2021-11-03 5.07 5.19 5.06 5.16 0.0M
2021-11-02 5.16 5.20 5.13 5.13 0.0M
2021-11-01 5.10 5.13 5.07 5.12 0.0M
2021-10-29 4.99 4.99 4.96 4.98 0.0M
2021-10-28 5.04 5.05 5.02 5.05 0.0M
2021-10-27 5.01 5.07 5.01 5.04 0.0M
2021-10-26 5.08 5.13 5.05 5.06 0.0M
2021-10-25 5.00 5.00 4.96 4.98 0.0M
2021-10-22 4.82 4.86 4.82 4.86 0.0M
2021-10-21 4.95 4.95 4.93 4.95 0.0M
2021-10-20 4.95 4.98 4.95 4.98 0.0M
2021-10-19 5.04 5.04 5.02 5.02 0.0M
2021-10-18 4.95 4.96 4.93 4.95 0.0M
2021-10-15 4.99 5.03 4.99 5.03 0.0M
2021-10-14 4.94 4.99 4.94 4.96 0.0M
2021-10-13 4.95 4.97 4.94 4.97 0.0M
2021-10-12 4.77 4.79 4.76 4.76 0.0M
2021-10-11 4.64 4.68 4.63 4.65 0.0M
2021-10-08 4.71 4.72 4.69 4.72 0.0M
2021-10-07 4.67 4.68 4.60 4.63 0.0M
2021-10-06 4.80 4.87 4.77 4.87 0.0M
2021-10-05 5.01 5.05 5.00 5.03 0.0M
2021-10-04 4.97 4.98 4.94 4.97 0.0M
2021-10-01 4.91 4.91 4.87 4.90 0.0M
2021-09-30 4.87 4.91 4.86 4.88 0.0M
2021-09-29 5.04 5.07 5.04 5.05 0.0M
2021-09-28 5.06 5.10 5.06 5.08 0.0M
2021-09-27 5.21 5.25 5.21 5.24 0.0M
2021-09-24 5.04 5.09 5.04 5.07 0.0M
2021-09-23 5.15 5.15 5.08 5.09 1.7M
2021-09-22 5.04 5.12 5.04 5.07 0.0M
2021-09-21 5.02 5.05 4.99 5.02 0.1M
2021-09-20 4.91 4.95 4.87 4.90 0.0M
2021-09-17 4.99 5.00 4.91 4.97 0.0M
2021-09-16 4.98 5.01 4.95 5.01 0.0M
2021-09-15 5.12 5.15 5.09 5.15 0.0M
2021-09-14 5.25 5.25 5.15 5.15 0.0M
2021-09-13 5.12 5.18 5.09 5.16 0.0M
2021-09-10 5.18 5.19 5.12 5.12 0.0M
2021-09-09 5.01 5.08 5.01 5.05 0.0M
2021-09-08 5.08 5.12 5.04 5.09 0.0M
2021-09-07 5.14 5.17 5.08 5.09 0.1M
2021-09-03 4.97 5.05 4.94 5.03 0.0M
2021-09-02 5.05 5.07 5.00 5.01 0.0M
2021-09-01 5.00 5.06 5.00 5.03 0.0M
2021-08-31 4.95 4.95 4.89 4.92 0.0M
2021-08-30 4.77 4.95 4.77 4.92 0.0M
2021-08-27 4.84 4.90 4.84 4.90 0.0M
2021-08-26 4.88 4.92 4.86 4.89 0.0M
2021-08-25 4.86 4.98 4.86 4.95 0.0M
2021-08-24 4.65 4.69 4.64 4.67 0.0M
2021-08-23 4.53 4.56 4.46 4.46 0.1M
2021-08-20 4.30 4.45 4.30 4.41 0.1M
2021-08-19 3.88 3.90 3.86 3.88 0.0M
2021-08-18 3.90 3.96 3.89 3.94 0.0M
2021-08-17 4.00 4.00 3.95 3.97 0.0M
2021-08-16 4.04 4.07 4.03 4.03 0.0M
2021-08-13 4.04 4.13 4.04 4.07 0.0M
2021-08-12 4.02 4.04 4.02 4.03 0.0M
2021-08-11 3.88 3.91 3.88 3.91 0.0M
2021-08-10 3.83 3.90 3.83 3.87 0.0M
2021-08-09 3.85 3.89 3.84 3.87 0.0M
2021-08-06 3.85 3.89 3.84 3.84 0.0M
2021-08-05 3.83 3.90 3.83 3.88 0.0M
2021-08-04 3.86 3.88 3.81 3.87 0.0M
2021-08-03 3.82 3.82 3.80 3.82 0.0M
2021-08-02 3.81 3.81 3.76 3.79 0.0M
2021-07-30 3.78 3.80 3.72 3.74 0.0M
2021-07-29 3.81 3.85 3.81 3.83 0.0M
2021-07-28 3.91 3.95 3.90 3.92 0.0M
2021-07-27 3.92 3.92 3.86 3.89 0.0M
2021-07-26 3.93 3.94 3.89 3.89 0.0M
2021-07-23 3.85 3.89 3.82 3.85 0.0M
2021-07-22 3.82 3.83 3.75 3.76 0.1M
2021-07-21 3.82 3.83 3.76 3.77 0.0M
2021-07-20 3.52 3.60 3.51 3.58 0.0M
2021-07-19 3.60 3.62 3.57 3.62 0.0M
2021-07-16 3.84 3.84 3.79 3.79 0.0M
2021-07-15 3.88 3.88 3.77 3.80 0.0M
2021-07-14 4.03 4.04 4.01 4.04 0.0M
2021-07-13 4.05 4.09 4.03 4.05 0.0M
2021-07-12 4.06 4.15 4.05 4.10 0.0M
2021-07-09 4.05 4.11 4.05 4.11 0.0M
2021-07-08 4.03 4.24 4.02 4.08 0.0M
2021-07-07 4.26 4.27 4.18 4.22 0.0M
2021-07-06 4.28 4.30 4.22 4.26 0.0M
2021-07-02 4.16 4.23 4.16 4.20 0.0M
2021-07-01 4.17 4.25 4.17 4.21 0.1M
2021-06-30 4.04 4.10 4.01 4.07 0.1M
2021-06-29 4.12 4.20 4.10 4.20 0.0M
2021-06-28 4.22 4.22 4.16 4.16 0.0M
2021-06-25 4.21 4.29 4.21 4.21 0.0M
2021-06-24 4.23 4.33 4.20 4.33 0.0M
2021-06-23 4.28 4.31 4.25 4.31 0.0M
2021-06-22 4.22 4.27 4.22 4.27 0.0M
2021-06-21 4.14 4.26 4.14 4.25 0.0M
2021-06-18 4.14 4.16 4.07 4.12 0.0M
2021-06-17 4.32 4.32 4.25 4.29 0.0M
2021-06-16 4.36 4.39 4.29 4.35 0.0M
2021-06-15 4.39 4.44 4.35 4.39 0.0M
2021-06-14 4.45 4.49 4.41 4.44 0.0M
2021-06-11 4.47 4.54 4.47 4.47 0.0M
2021-06-10 4.43 4.46 4.42 4.45 0.0M
2021-06-09 4.52 4.53 4.46 4.53 0.0M
2021-06-08 4.60 4.67 4.60 4.67 0.0M
2021-06-07 4.54 4.74 4.53 4.73 0.0M
2021-06-04 4.46 4.53 4.25 4.43 0.0M
2021-06-03 4.48 4.50 4.46 4.49 0.0M
2021-06-02 4.56 4.63 4.56 4.59 0.0M
2021-06-01 4.56 4.56 4.48 4.50 0.0M
2021-05-28 4.68 4.69 4.63 4.63 0.1M
2021-05-27 4.83 4.88 4.80 4.80 0.1M
2021-05-26 4.70 4.88 4.70 4.76 0.0M
2021-05-25 4.41 4.48 4.31 4.37 0.0M
2021-05-24 4.37 4.45 4.37 4.45 0.0M
2021-05-21 4.31 4.32 4.31 4.32 0.0M
2021-05-20 4.36 4.38 4.33 4.35 0.0M
2021-05-19 4.31 4.42 4.31 4.36 0.0M
2021-05-18 4.44 4.46 4.38 4.42 0.0M
2021-05-17 4.39 4.48 4.36 4.43 0.0M
2021-05-14 4.38 4.51 4.38 4.46 0.0M
2021-05-13 4.23 4.27 4.21 4.25 0.0M
2021-05-12 4.33 4.34 4.22 4.33 0.0M
2021-05-11 4.42 4.58 4.40 4.58 0.0M
2021-05-10 4.50 4.67 4.50 4.57 0.0M
2021-05-07 4.45 4.47 4.44 4.47 0.0M
2021-05-06 4.32 4.37 4.32 4.35 0.0M
2021-05-05 4.32 4.37 4.29 4.37 0.0M
2021-05-04 4.34 4.35 4.30 4.33 0.0M
2021-05-03 4.46 4.46 4.36 4.42 0.0M
2021-04-30 4.31 4.42 4.31 4.42 0.0M
2021-04-29 4.42 4.42 4.38 4.39 0.0M
2021-04-28 4.40 4.43 4.38 4.39 0.0M
2021-04-27 4.35 4.46 4.33 4.42 0.0M
2021-04-26 4.34 4.40 4.34 4.37 0.0M
2021-04-23 4.34 4.39 4.34 4.36 0.0M
2021-04-22 4.28 4.36 4.28 4.36 0.0M
2021-04-21 4.28 4.32 4.28 4.32 0.0M
2021-04-20 4.33 4.34 4.26 4.28 0.0M
2021-04-19 4.50 4.54 4.49 4.51 0.0M
2021-04-16 4.27 4.34 4.26 4.33 0.1M
2021-04-15 4.28 4.28 4.23 4.24 0.0M
2021-04-14 4.33 4.34 4.28 4.31 0.0M
2021-04-13 4.28 4.31 4.28 4.29 0.0M
2021-04-12 4.22 4.26 4.22 4.23 0.0M
2021-04-09 4.28 4.30 4.25 4.28 0.0M
2021-04-08 4.25 4.29 4.25 4.28 0.0M
2021-04-07 4.26 4.32 4.26 4.29 0.0M
2021-04-06 4.17 4.22 4.17 4.19 0.2M
2021-04-05 4.19 4.41 4.19 4.30 0.1M
2021-04-01 4.15 4.20 4.15 4.19 0.0M
2021-03-31 4.15 4.17 4.14 4.14 0.0M
2021-03-30 4.19 4.21 4.18 4.19 0.0M
2021-03-29 4.26 4.26 4.18 4.20 0.0M
2021-03-26 4.16 4.22 4.16 4.22 0.0M
2021-03-25 4.01 4.05 4.00 4.05 0.0M
2021-03-24 4.02 4.11 4.02 4.03 0.0M
2021-03-23 4.07 4.08 4.03 4.05 0.0M
2021-03-22 4.20 4.21 4.18 4.21 0.0M
2021-03-19 4.24 4.28 4.22 4.27 0.0M
2021-03-18 4.33 4.33 4.27 4.27 0.0M
2021-03-17 4.38 4.41 4.34 4.39 0.0M
2021-03-16 4.37 4.40 4.34 4.37 0.4M
2021-03-15 4.36 4.45 4.34 4.39 0.0M
2021-03-12 4.29 4.41 4.29 4.38 0.0M
2021-03-11 4.32 4.34 4.30 4.30 0.0M
2021-03-10 4.30 4.36 4.30 4.32 0.0M
2021-03-09 4.20 4.26 4.20 4.23 0.0M
2021-03-08 4.08 4.11 4.07 4.08 0.0M
2021-03-05 4.06 4.07 3.98 4.07 0.0M
2021-03-04 4.12 4.16 4.02 4.03 0.0M
2021-03-03 4.08 4.16 4.07 4.09 0.0M
2021-03-02 4.00 4.04 4.00 4.02 0.0M
2021-03-01 4.00 4.04 4.00 4.04 0.0M
2021-02-26 3.93 3.96 3.91 3.95 0.0M
2021-02-25 4.15 4.16 4.00 4.01 0.0M
2021-02-24 4.17 4.17 4.07 4.11 0.0M
2021-02-23 4.00 4.05 3.93 4.05 0.0M
2021-02-22 3.84 3.91 3.82 3.87 0.1M
2021-02-19 3.82 3.85 3.80 3.81 0.1M
2021-02-18 3.67 3.70 3.63 3.69 0.0M
2021-02-17 3.75 3.75 3.67 3.71 0.0M
2021-02-16 3.74 3.81 3.73 3.79 0.0M
2021-02-12 3.59 3.59 3.56 3.57 0.0M
2021-02-11 3.49 3.55 3.48 3.52 0.0M
2021-02-10 3.64 3.64 3.56 3.59 0.0M
2021-02-09 3.68 3.72 3.65 3.72 0.0M
2021-02-08 3.68 3.69 3.63 3.65 0.1M
2021-02-05 3.77 3.79 3.74 3.77 0.0M
2021-02-04 3.80 3.80 3.74 3.78 0.2M
2021-02-03 3.76 3.77 3.75 3.76 0.0M
2021-02-02 3.75 3.75 3.70 3.75 0.0M
2021-02-01 3.80 3.81 3.76 3.80 0.0M
2021-01-29 3.87 3.90 3.80 3.85 0.1M
2021-01-28 3.97 4.03 3.96 3.99 0.1M
2021-01-27 3.92 4.02 3.92 3.98 0.1M
2021-01-26 3.91 3.94 3.89 3.89 0.0M
2021-01-25 3.85 3.89 3.82 3.86 0.1M
2021-01-22 3.88 3.90 3.87 3.89 0.1M
2021-01-21 3.82 3.91 3.82 3.91 0.1M
2021-01-20 3.67 3.75 3.67 3.75 0.0M
2021-01-19 3.65 3.66 3.62 3.66 0.0M
2021-01-15 3.77 3.81 3.73 3.76 0.0M
2021-01-14 3.68 3.76 3.68 3.73 0.0M
2021-01-13 3.59 3.61 3.57 3.58 0.1M
2021-01-12 3.64 3.73 3.60 3.64 0.0M
2021-01-11 3.57 3.69 3.55 3.62 0.2M
2021-01-08 3.69 3.73 3.66 3.72 0.1M
2021-01-07 3.78 3.81 3.75 3.79 0.0M
2021-01-06 3.74 3.76 3.72 3.74 0.0M
2021-01-05 3.56 3.62 3.56 3.59 0.1M
2021-01-04 3.67 3.67 3.47 3.50 0.1M