시장 데이터를 불러오는 중
전체 종목
McKinley Acquisition Corporation - Class A Ordinary Shares 과거 주가
McKinley Acquisition Corporation - Class A Ordinary Shares · MKLY · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McKinley Acquisition Corporation - Class A Ordinary Shares · MKLY · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,758 | ₩13,812 | ₩13,758 | ₩13,758 | 0.00% | 30.2만 |
| 2026.09.28–2026.10.02 | ₩13,785 | ₩13,785 | ₩13,752 | ₩13,772 | -0.10% | 42.3만 |
| 2026.09.21–2026.09.25 | ₩13,758 | ₩13,785 | ₩13,738 | ₩13,785 | +0.19% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩13,753 | ₩13,758 | ₩13,745 | ₩13,745 | -0.06% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩13,752 | ₩13,758 | ₩13,745 | ₩13,745 | -0.05% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩13,718 | ₩13,765 | ₩13,718 | ₩13,752 | +0.24% | 42.3만 |
| 2026.08.24–2026.08.28 | ₩13,732 | ₩13,812 | ₩13,705 | ₩13,745 | +0.10% | 86.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,718 |
| ₩13,705 |
| ₩13,712 |
| -0.05% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩13,705 | ₩13,745 | ₩13,705 | ₩13,705 | 0.00% | 25.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,745 | ₩13,745 | ₩13,691 | ₩13,718 | -0.20% | 29.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,665 | ₩13,745 | ₩13,651 | ₩13,705 | +0.29% | 162.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,638 | ₩13,665 | ₩13,624 | ₩13,665 | +0.20% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,624 | ₩13,665 | ₩13,624 | ₩13,665 | +0.30% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,678 | ₩13,687 | ₩13,598 | ₩13,624 | -0.39% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,611 | ₩13,651 | ₩13,611 | ₩13,651 | +0.30% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,705 | ₩13,705 | ₩13,611 | ₩13,611 | -0.68% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,658 | ₩13,665 | ₩13,624 | ₩13,665 | +0.05% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,651 | ₩13,678 | ₩13,631 | ₩13,651 | 0.00% | 19.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,665 | ₩13,691 | ₩13,651 | ₩13,651 | -0.10% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,598 | ₩13,665 | ₩13,598 | ₩13,665 | +0.49% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,598 | ₩13,638 | ₩13,571 | ₩13,618 | +0.15% | 12.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,584 | ₩13,598 | ₩13,571 | ₩13,571 | -0.10% | 13.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,611 | ₩13,611 | ₩13,557 | ₩13,577 | -0.25% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,548 | ₩13,624 | ₩13,548 | ₩13,584 | +0.27% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,517 | ₩13,611 | ₩13,504 | ₩13,598 | +0.60% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,524 | ₩13,524 | ₩13,490 | ₩13,504 | -0.15% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,450 | ₩13,529 | ₩13,450 | ₩13,477 | +0.20% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,450 | ₩13,490 | ₩13,450 | ₩13,450 | 0.00% | 6.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩13,463 | ₩13,477 | ₩13,437 | ₩13,450 | -0.10% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,450 | ₩13,497 | ₩13,437 | ₩13,437 | -0.10% | 6.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩13,477 | ₩13,477 | ₩13,437 | ₩13,450 | -0.20% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,450 | ₩13,486 | ₩13,437 | ₩13,450 | 0.00% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,481 | ₩13,481 | ₩13,450 | ₩13,450 | -0.23% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,437 | ₩13,517 | ₩13,437 | ₩13,477 | +0.30% | 42.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,477 | ₩13,477 | ₩13,410 | ₩13,450 | -0.20% | 35.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,450 | ₩13,477 | ₩13,450 | ₩13,457 | +0.05% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,437 | ₩13,490 | ₩13,437 | ₩13,490 | +0.40% | 26.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,425 | ₩13,437 | ₩13,410 | ₩13,437 | +0.09% | 24.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,396 | ₩13,425 | ₩13,396 | ₩13,425 | +0.21% | 135.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,370 | ₩13,396 | ₩13,343 | ₩13,396 | +0.20% | 16.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,380 | ₩13,383 | ₩13,343 | ₩13,370 | -0.08% | 3.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩13,383 | ₩13,383 | ₩13,356 | ₩13,383 | 0.00% | 6.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩13,370 | ₩13,383 | ₩13,370 | ₩13,383 | +0.10% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩13,356 | ₩13,370 | ₩13,343 | ₩13,370 | +0.10% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,370 | ₩13,370 | ₩13,356 | ₩13,363 | -0.05% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,396 | ₩13,396 | ₩13,356 | ₩13,370 | -0.20% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,396 | ₩13,410 | ₩13,356 | ₩13,370 | -0.20% | 20.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,356 | ₩13,410 | ₩13,356 | ₩13,383 | +0.20% | 79만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,343 | ₩13,477 | ₩13,343 | ₩13,356 | +0.10% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,351 | ₩13,356 | ₩13,289 | ₩13,329 | -0.16% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,316 | ₩13,383 | ₩13,316 | ₩13,343 | +0.20% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,276 | ₩13,343 | ₩13,276 | ₩13,316 | +0.30% | 83.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,269 | ₩13,276 | ₩13,269 | ₩13,276 | +0.05% | 3.9만 |
|---|