Medaro Mining

MEDA
🏛️ 미국 →
0.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.70 9.48 7.31 8.00 0.0M
2022-12-29 8.48 9.88 8.00 9.00 0.0M
2022-12-28 9.87 10.60 8.90 8.90 0.0M
2022-12-27 9.23 10.50 9.01 10.35 0.0M
2022-12-23 9.56 11.13 9.53 9.89 0.0M
2022-12-22 8.99 11.78 8.99 9.56 0.0M
2022-12-21 11.37 12.21 10.60 10.61 0.0M
2022-12-20 10.75 12.68 10.75 12.13 0.0M
2022-12-19 10.80 14.25 10.80 12.66 0.0M
2022-12-16 12.03 14.00 11.91 14.00 0.0M
2022-12-15 12.62 12.62 12.00 12.13 0.0M
2022-12-14 9.85 13.38 9.85 12.74 0.0M
2022-12-13 11.65 13.20 11.65 13.20 0.0M
2022-12-12 12.60 13.52 12.00 12.73 0.0M
2022-12-09 14.65 14.70 13.50 13.50 0.0M
2022-12-08 13.18 15.53 13.18 14.75 0.0M
2022-12-07 12.15 15.00 12.15 13.62 0.0M
2022-12-06 15.00 15.00 13.74 13.74 0.0M
2022-12-05 15.31 15.31 13.75 13.75 0.0M
2022-12-02 13.70 15.50 13.70 14.81 0.0M
2022-12-01 12.30 15.81 12.30 15.74 0.0M
2022-11-30 14.87 15.45 13.20 14.14 0.0M
2022-11-29 14.76 15.82 14.10 15.12 0.0M
2022-11-28 15.51 16.11 15.15 15.20 0.0M
2022-11-25 15.00 15.84 15.00 15.75 0.0M
2022-11-23 13.16 15.85 13.16 14.80 0.0M
2022-11-22 16.04 16.04 14.14 15.50 0.0M
2022-11-21 14.38 16.49 13.78 16.49 0.0M
2022-11-18 13.05 15.25 13.05 13.95 0.0M
2022-11-17 14.83 15.30 14.65 14.65 0.0M
2022-11-16 14.75 16.50 14.45 15.10 0.0M
2022-11-15 14.00 16.39 14.00 16.39 0.0M
2022-11-14 11.68 13.92 11.63 13.86 0.0M
2022-11-11 9.49 11.65 9.00 10.91 0.0M
2022-11-10 12.50 14.30 10.12 10.50 0.0M
2022-11-09 11.53 13.57 11.53 13.30 0.0M
2022-11-08 10.00 11.57 10.00 11.57 0.0M
2022-11-07 8.50 9.90 7.50 8.89 0.0M
2022-11-04 11.00 11.50 8.25 8.95 0.0M
2022-11-03 10.13 12.00 9.95 11.00 0.0M
2022-11-02 10.75 11.10 9.48 10.75 0.0M
2022-11-01 11.10 11.10 9.50 10.12 0.0M
2022-10-31 6.55 10.25 6.55 10.25 0.0M
2022-10-28 9.75 10.25 7.95 8.29 0.0M
2022-10-27 9.50 9.50 8.46 8.53 0.0M
2022-10-26 9.39 9.50 8.41 8.41 0.0M
2022-10-25 7.99 9.10 7.75 9.10 0.0M
2022-10-24 6.51 9.22 6.50 9.13 0.0M
2022-10-21 8.12 8.12 7.00 7.50 0.0M
2022-10-20 7.50 7.50 6.70 7.01 0.0M
2022-10-19 7.50 7.50 7.14 7.14 0.0M
2022-10-18 7.12 7.50 6.86 6.86 0.0M
2022-10-17 5.95 7.24 5.95 6.86 0.0M
2022-10-14 6.05 7.50 6.05 6.79 0.0M
2022-10-13 7.16 7.50 6.72 7.08 0.0M
2022-10-12 8.04 8.22 6.78 7.05 0.0M
2022-10-11 7.00 7.00 6.51 6.83 0.0M
2022-10-10 6.60 7.50 6.60 7.05 0.0M
2022-10-07 7.00 7.50 6.50 7.41 0.0M
2022-10-06 6.35 7.49 6.35 7.37 0.0M
2022-10-05 7.20 7.50 6.75 6.75 0.0M
2022-10-04 7.51 9.24 7.16 7.17 0.0M
2022-10-03 8.91 9.43 8.58 8.71 0.0M
2022-09-30 9.25 9.25 8.86 8.92 0.0M
2022-09-29 9.50 9.50 8.60 8.63 0.0M
2022-09-28 7.52 8.77 7.28 7.88 0.0M
2022-09-27 7.35 7.95 6.88 7.38 0.0M
2022-09-26 7.50 8.44 6.85 8.10 0.0M
2022-09-23 8.50 8.97 7.50 7.75 0.0M
2022-09-22 9.24 9.47 8.94 9.12 0.0M
2022-09-21 8.50 9.47 7.65 8.87 0.0M
2022-09-20 8.37 9.62 8.37 8.77 0.0M
2022-09-19 8.53 9.98 8.53 9.46 0.0M
2022-09-16 9.72 10.00 9.00 9.30 0.0M
2022-09-15 9.50 10.57 9.00 9.00 0.0M
2022-09-14 9.78 10.86 9.78 10.26 0.0M
2022-09-13 11.72 11.72 10.00 10.86 0.0M
2022-09-12 12.00 12.00 9.63 10.00 0.0M
2022-09-09 12.00 12.00 10.22 10.54 0.0M
2022-09-08 10.09 10.50 9.50 10.22 0.0M
2022-09-07 10.50 10.50 9.45 10.50 0.0M
2022-09-06 9.15 11.18 9.15 10.50 0.0M
2022-09-02 11.17 11.17 10.00 10.35 0.0M
2022-09-01 9.50 11.00 9.50 11.00 0.0M
2022-08-31 10.62 10.62 10.01 10.27 0.0M
2022-08-30 10.38 10.81 10.27 10.50 0.0M
2022-08-29 10.81 11.50 10.25 10.84 0.0M
2022-08-26 9.75 12.25 9.75 11.28 0.0M
2022-08-25 12.39 12.39 11.00 12.12 0.0M
2022-08-24 10.52 12.15 10.50 12.15 0.0M
2022-08-23 11.55 11.64 10.77 11.46 0.0M
2022-08-22 12.35 12.49 10.01 11.00 0.0M
2022-08-19 11.49 12.60 11.45 12.37 0.0M
2022-08-18 11.96 12.11 11.09 11.83 0.0M
2022-08-17 9.30 12.12 9.30 12.12 0.0M
2022-08-16 11.65 13.50 10.36 10.57 0.0M
2022-08-15 10.00 14.50 10.00 13.15 0.0M
2022-08-12 9.81 11.10 9.81 11.02 0.0M
2022-08-11 10.10 11.50 10.10 10.73 0.0M
2022-08-10 10.52 10.85 10.27 10.75 0.0M
2022-08-09 11.25 11.50 10.00 10.47 0.0M
2022-08-08 11.00 11.00 10.22 10.69 0.0M
2022-08-05 10.16 10.90 10.01 10.62 0.0M
2022-08-04 9.91 11.50 9.91 10.60 0.0M
2022-08-03 10.00 10.79 10.00 10.52 0.0M
2022-08-02 10.27 11.00 10.00 10.76 0.0M
2022-08-01 9.64 11.50 9.62 10.53 0.0M
2022-07-29 10.75 10.75 9.65 10.21 0.0M
2022-07-28 10.19 11.00 10.09 10.64 0.0M
2022-07-27 10.62 10.62 10.09 10.40 0.0M
2022-07-26 10.30 10.75 10.00 10.16 0.0M
2022-07-25 9.57 11.00 9.57 10.75 0.0M
2022-07-22 11.92 11.92 10.63 10.77 0.0M
2022-07-21 11.50 12.10 11.50 11.77 0.0M
2022-07-20 12.00 12.50 10.74 11.40 0.0M
2022-07-19 12.27 12.27 10.93 12.09 0.0M
2022-07-18 12.85 12.85 11.53 11.69 0.0M
2022-07-15 10.35 12.07 10.35 11.90 0.0M
2022-07-14 11.50 12.19 10.70 11.80 0.0M
2022-07-13 11.75 12.40 11.50 11.90 0.0M
2022-07-12 11.71 12.14 11.48 12.00 0.0M
2022-07-11 13.38 13.59 12.00 12.00 0.0M
2022-07-08 13.65 13.65 12.50 12.50 0.0M
2022-07-07 12.55 13.60 12.55 12.85 0.0M
2022-07-06 11.70 14.68 11.70 12.62 0.0M
2022-07-05 15.52 15.52 12.50 13.50 0.0M
2022-07-01 13.46 15.63 13.46 14.75 0.0M
2022-06-30 15.35 15.35 13.31 14.00 0.0M
2022-06-29 15.75 16.27 14.92 15.12 0.0M
2022-06-28 15.75 16.70 15.75 16.07 0.0M
2022-06-27 16.80 16.82 15.03 15.65 0.0M
2022-06-24 14.80 15.49 14.00 15.43 0.0M
2022-06-23 16.18 16.50 14.74 14.74 0.0M
2022-06-22 17.25 17.25 15.80 16.94 0.0M
2022-06-21 18.75 19.00 16.50 16.50 0.0M
2022-06-17 18.00 19.00 15.75 19.00 0.0M
2022-06-16 18.00 19.00 17.50 17.95 0.0M
2022-06-15 19.55 20.41 18.52 19.84 0.0M
2022-06-14 18.16 20.05 17.35 20.00 0.0M
2022-06-13 19.48 21.25 18.76 18.88 0.0M
2022-06-10 19.86 20.66 18.00 20.58 0.0M
2022-06-09 19.35 21.55 19.35 21.00 0.0M
2022-06-08 20.51 21.75 20.45 21.38 0.0M
2022-06-07 19.45 21.00 19.45 20.50 0.0M
2022-06-06 19.00 21.52 19.00 20.41 0.0M
2022-06-03 22.13 23.19 21.50 21.50 0.0M
2022-06-02 24.40 24.40 21.73 22.52 0.0M
2022-06-01 22.05 23.54 21.57 21.93 0.0M
2022-05-31 21.68 23.50 20.15 23.50 0.0M
2022-05-27 21.02 22.50 19.94 21.77 0.0M
2022-05-26 20.00 21.02 18.93 19.82 0.0M
2022-05-25 20.45 23.15 19.32 20.00 0.0M
2022-05-24 19.75 22.00 19.75 21.09 0.0M
2022-05-23 22.15 25.18 21.15 21.35 0.0M
2022-05-20 22.00 22.85 21.50 22.27 0.0M
2022-05-19 20.35 23.40 20.35 21.82 0.0M
2022-05-18 20.85 22.28 20.85 21.95 0.0M
2022-05-17 22.50 22.75 21.43 21.55 0.0M
2022-05-16 21.40 22.50 19.95 22.35 0.0M
2022-05-13 19.75 23.00 17.88 22.41 0.0M
2022-05-12 18.27 20.50 16.15 18.27 0.0M
2022-05-11 20.38 23.39 20.00 21.35 0.0M
2022-05-10 22.45 23.23 20.15 20.75 0.0M
2022-05-09 24.38 25.74 21.78 22.00 0.0M
2022-05-06 25.00 26.58 23.75 25.00 0.0M
2022-05-05 26.00 27.85 25.86 26.00 0.0M
2022-05-04 24.55 26.83 24.55 26.68 0.0M
2022-05-03 26.11 27.21 25.46 26.00 0.0M
2022-05-02 24.50 27.55 24.50 26.23 0.0M
2022-04-29 25.85 27.50 24.35 25.75 0.0M
2022-04-28 26.85 26.85 23.75 25.86 0.0M
2022-04-27 24.90 26.00 24.90 25.00 0.0M
2022-04-26 24.86 26.60 24.86 25.65 0.0M
2022-04-25 24.70 28.10 24.70 25.25 0.0M
2022-04-22 27.02 27.02 26.40 26.46 0.0M
2022-04-21 26.35 28.25 26.35 26.63 0.0M
2022-04-20 26.30 28.16 26.30 27.60 0.0M
2022-04-19 26.64 28.27 26.64 27.88 0.0M
2022-04-18 28.50 29.40 26.50 27.88 0.0M
2022-04-14 26.57 28.25 26.57 27.92 0.0M
2022-04-13 29.30 29.30 27.00 27.97 0.0M
2022-04-12 28.70 28.80 27.00 27.50 0.0M
2022-04-11 28.38 29.85 26.85 28.25 0.0M
2022-04-08 27.50 28.50 27.00 27.50 0.0M
2022-04-07 27.80 29.50 27.00 28.00 0.0M
2022-04-06 30.60 30.60 27.15 28.09 0.0M
2022-04-05 31.15 31.15 28.50 28.75 0.0M
2022-04-04 31.00 31.00 28.50 28.75 0.0M
2022-04-01 28.50 29.32 28.36 29.12 0.0M
2022-03-31 28.30 28.35 27.00 28.19 0.0M
2022-03-30 27.75 29.80 27.50 28.25 0.0M
2022-03-29 29.65 30.00 27.50 27.78 0.0M
2022-03-28 29.00 30.90 27.87 28.00 0.0M
2022-03-25 29.65 29.65 26.50 28.72 0.0M
2022-03-24 29.00 29.55 27.28 27.99 0.0M
2022-03-23 29.05 29.05 27.30 28.00 0.0M
2022-03-22 28.50 29.16 27.41 27.72 0.0M
2022-03-21 26.55 27.52 23.85 27.33 0.0M
2022-03-18 23.38 24.45 22.50 24.30 0.0M
2022-03-17 25.05 25.36 23.67 23.80 0.0M
2022-03-16 24.84 25.66 23.75 25.00 0.0M
2022-03-15 26.53 27.06 24.82 25.13 0.0M
2022-03-14 27.70 28.50 26.50 27.05 0.0M
2022-03-11 28.50 28.50 26.50 26.88 0.0M
2022-03-10 25.70 28.02 25.70 27.05 0.0M
2022-03-09 26.84 28.50 26.84 28.00 0.0M
2022-03-08 27.11 28.47 24.00 28.41 0.0M
2022-03-07 27.00 28.75 27.00 27.00 0.0M
2022-03-04 29.75 29.75 27.00 27.00 0.0M
2022-03-03 30.60 30.60 27.08 29.43 0.0M
2022-03-02 28.00 29.00 25.42 28.64 0.0M
2022-03-01 27.25 28.50 26.80 27.73 0.0M
2022-02-28 26.13 27.64 25.00 27.05 0.0M
2022-02-25 24.00 26.00 22.50 25.75 0.0M
2022-02-24 26.00 26.00 21.76 24.00 0.0M
2022-02-23 27.08 28.11 25.00 25.25 0.0M
2022-02-22 28.00 28.73 26.34 27.07 0.0M
2022-02-18 25.90 28.14 25.90 27.49 0.0M
2022-02-17 27.25 28.42 26.58 28.00 0.0M
2022-02-16 25.77 29.25 25.77 27.00 0.0M
2022-02-15 27.00 28.15 26.25 27.91 0.0M
2022-02-14 29.10 29.10 26.84 26.84 0.0M
2022-02-11 28.50 28.80 28.00 28.48 0.0M
2022-02-10 26.00 28.84 25.36 28.36 0.0M
2022-02-09 30.25 30.98 26.00 26.45 0.0M
2022-02-08 29.25 32.40 29.25 30.17 0.0M
2022-02-07 30.50 32.90 29.20 31.62 0.0M
2022-02-04 31.57 31.95 28.40 30.34 0.0M
2022-02-03 32.18 33.85 31.00 31.20 0.0M
2022-02-02 32.50 34.25 31.14 32.42 0.0M
2022-02-01 32.81 34.60 31.50 32.31 0.0M
2022-01-31 30.00 33.16 28.21 32.00 0.0M
2022-01-28 32.90 33.55 30.47 31.35 0.0M
2022-01-27 31.54 35.10 31.54 32.25 0.0M
2022-01-26 32.50 33.70 30.97 31.50 0.0M
2022-01-25 33.55 33.55 30.00 31.50 0.0M
2022-01-24 32.17 39.97 25.52 31.00 0.0M
2022-01-21 38.13 40.00 35.84 35.84 0.0M
2022-01-20 38.50 40.00 34.35 38.26 0.0M
2022-01-19 38.80 39.23 35.85 37.53 0.0M
2022-01-18 37.66 40.00 37.50 37.80 0.0M
2022-01-14 40.00 40.00 37.50 37.80 0.0M
2022-01-13 37.75 38.22 37.50 37.99 0.0M
2022-01-12 37.50 40.00 36.59 37.50 0.0M
2022-01-11 38.00 40.00 35.35 36.80 0.0M
2022-01-10 40.00 40.00 36.00 37.71 0.0M
2022-01-07 36.88 37.95 34.00 37.58 0.0M
2022-01-06 39.00 39.96 35.50 36.38 0.0M
2022-01-05 41.40 41.40 38.99 39.00 0.0M
2022-01-04 41.00 41.16 38.20 40.72 0.0M
2022-01-03 40.41 44.00 39.33 40.98 0.0M