Comparing Back to the side-by-side chart ↗
McEwen Mining Inc. (MUX) — 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 | 16.12 | 16.72 | 16.05 | 16.24 | +0.19% | 777,700 |
| 2026-10-15 | 15.81 | 16.25 | 15.32 | 16.21 | +3.91% | 883,000 |
| 2026-10-14 | 16.33 | 16.48 | 15.17 | 15.60 | -7.58% | 1,472,600 |
| 2026-10-13 | 17.62 | 17.70 | 16.71 | 16.88 | -3.60% | 733,700 |
| 2026-10-12 | 17.61 | 17.72 | 17.44 | 17.51 | -2.07% | 458,800 |
| 2026-10-09 | 17.79 | 18.23 | 17.58 | 17.88 | +3.23% | 650,800 |
| 2026-10-08 | 16.97 | 17.36 | 16.93 | 17.32 | +1.41% | 731,900 |
| 2026-10-07 | 17.42 | 17.47 | 16.91 | 17.08 | -5.64% | 786,400 |
| 2026-10-06 | 18.10 | 18.32 | 17.69 | 18.10 | +1.12% | 597,000 |
| 2026-10-05 | 17.81 | 18.04 | 17.26 | 17.90 | +0.90% | 680,100 |
| 2026-10-02 | 18.06 | 18.16 | 17.66 | 17.74 | +0.45% | 964,000 |
| 2026-10-01 | 17.78 | 17.96 | 17.52 | 17.66 | -1.06% | 1,032,400 |
| 2026-09-30 | 18.18 | 18.38 | 17.73 | 17.85 | -0.72% | 8,920,900 |
| 2026-09-29 | 18.20 | 18.31 | 17.73 | 17.98 | -0.77% | 807,000 |
| 2026-09-28 | 17.97 | 18.45 | 17.80 | 18.12 | -4.73% | 837,000 |
| 2026-09-25 | 18.68 | 19.05 | 18.43 | 19.02 | +1.93% | 734,100 |
| 2026-09-24 | 18.55 | 18.69 | 18.16 | 18.66 | -0.85% | 820,800 |
| 2026-09-23 | 19.50 | 19.51 | 18.61 | 18.82 | -6.32% | 766,900 |
| 2026-09-22 | 18.85 | 20.27 | 18.70 | 20.09 | +6.41% | 923,500 |
| 2026-09-21 | 19.00 | 19.04 | 18.51 | 18.88 | -0.63% | 799,900 |
| 2026-09-18 | 18.79 | 19.01 | 18.32 | 19.00 | +2.21% | 3,129,100 |
| 2026-09-17 | 18.84 | 18.87 | 18.46 | 18.59 | +2.26% | 1,319,400 |
| 2026-09-16 | 18.99 | 19.00 | 17.71 | 18.18 | -2.10% | 1,028,600 |
| 2026-09-15 | 18.58 | 18.82 | 18.14 | 18.57 | -0.16% | 772,000 |
| 2026-09-14 | 18.73 | 18.90 | 18.24 | 18.60 | -4.76% | 1,103,300 |
| 2026-09-11 | 20.00 | 20.03 | 19.21 | 19.53 | -0.10% | 1,407,000 |
| 2026-09-10 | 19.70 | 19.89 | 19.38 | 19.55 | -3.50% | 909,900 |
| 2026-09-09 | 20.25 | 20.93 | 20.00 | 20.26 | -0.05% | 852,300 |
| 2026-09-08 | 20.01 | 20.48 | 19.94 | 20.27 | +1.00% | 733,200 |
| 2026-09-04 | 19.97 | 20.31 | 19.81 | 20.07 | -2.29% | 665,500 |
| 2026-09-03 | 20.89 | 20.90 | 20.17 | 20.54 | +2.09% | 868,300 |
| 2026-09-02 | 19.60 | 20.37 | 19.55 | 20.12 | +5.07% | 1,126,600 |
| 2026-09-01 | 19.35 | 20.06 | 19.05 | 19.15 | -5.01% | 998,000 |
| 2026-08-31 | 20.39 | 20.43 | 19.91 | 20.16 | -1.27% | 1,053,300 |
| 2026-08-28 | 21.68 | 21.93 | 20.27 | 20.42 | -5.72% | 953,540 |
| 2026-08-27 | 20.93 | 21.79 | 20.91 | 21.66 | +2.95% | 839,048 |
| 2026-08-26 | 21.00 | 21.50 | 20.87 | 21.04 | -1.91% | 635,256 |
| 2026-08-25 | 20.38 | 21.47 | 20.20 | 21.45 | +2.09% | 794,014 |
| 2026-08-24 | 21.10 | 21.34 | 20.57 | 21.01 | +1.11% | 834,834 |
| 2026-08-21 | 20.89 | 21.07 | 20.31 | 20.78 | +2.52% | 1,619,518 |
| 2026-08-20 | 19.91 | 20.84 | 19.89 | 20.27 | +0.25% | 1,316,073 |
| 2026-08-19 | 19.25 | 20.24 | 19.18 | 20.22 | +10.13% | 1,542,264 |
| 2026-08-18 | 18.48 | 18.88 | 18.28 | 18.36 | -2.60% | 2,016,264 |
| 2026-08-17 | 19.10 | 19.26 | 18.69 | 18.85 | +0.27% | 987,918 |
| 2026-08-14 | 18.93 | 19.49 | 18.66 | 18.80 | +1.18% | 2,521,123 |
| 2026-08-13 | 18.65 | 18.79 | 18.28 | 18.58 | -2.98% | 959,022 |
| 2026-08-12 | 19.78 | 19.78 | 19.05 | 19.15 | +0.05% | 938,870 |
| 2026-08-11 | 19.38 | 19.63 | 18.90 | 19.14 | -0.26% | 830,898 |
| 2026-08-10 | 18.86 | 19.25 | 18.57 | 19.19 | +0.00% | 791,237 |
| 2026-08-07 | 19.52 | 20.03 | 18.78 | 19.19 | +5.09% | 1,177,452 |
| 2026-08-06 | 18.86 | 19.27 | 17.89 | 18.26 | -7.36% | 1,472,914 |
| 2026-08-05 | 19.68 | 20.20 | 19.40 | 19.71 | +5.57% | 994,751 |
| 2026-08-04 | 18.10 | 18.89 | 18.04 | 18.67 | +4.71% | 970,948 |
| 2026-08-03 | 17.12 | 17.86 | 16.98 | 17.83 | +3.12% | 546,158 |
| 2026-07-31 | 17.22 | 17.44 | 16.75 | 17.29 | -2.26% | 561,102 |
| 2026-07-30 | 17.48 | 17.70 | 16.94 | 17.69 | +5.61% | 810,193 |
| 2026-07-29 | 16.99 | 17.33 | 16.26 | 16.75 | -2.39% | 831,321 |
| 2026-07-28 | 17.11 | 17.20 | 16.48 | 17.16 | -1.32% | 785,611 |
| 2026-07-27 | 17.45 | 17.94 | 16.99 | 17.39 | +1.28% | 620,696 |
| 2026-07-24 | 17.80 | 17.80 | 17.11 | 17.17 | -2.39% | 591,575 |
| 2026-07-23 | 17.35 | 17.59 | 17.05 | 17.59 | -2.22% | 928,895 |
| 2026-07-22 | 18.10 | 18.70 | 17.86 | 17.99 | +1.18% | 934,431 |
| 2026-07-21 | 17.00 | 17.79 | 16.93 | 17.78 | +8.02% | 900,035 |
| 2026-07-20 | 16.37 | 16.64 | 16.25 | 16.46 | +0.55% | 562,782 |
| 2026-07-17 | 16.24 | 16.68 | 16.08 | 16.37 | -1.33% | 1,165,323 |
| 2026-07-16 | 17.17 | 17.17 | 16.25 | 16.59 | -5.69% | 960,704 |
| 2026-07-15 | 17.98 | 18.09 | 17.12 | 17.59 | -1.46% | 824,645 |
| 2026-07-14 | 18.18 | 18.48 | 17.77 | 17.85 | +2.18% | 620,414 |
| 2026-07-13 | 17.44 | 17.63 | 17.15 | 17.47 | -2.29% | 727,018 |
| 2026-07-10 | 17.93 | 18.08 | 17.57 | 17.88 | -0.94% | 544,234 |
| 2026-07-09 | 17.97 | 18.25 | 17.67 | 18.05 | +3.08% | 712,937 |
| 2026-07-08 | 17.65 | 17.95 | 16.94 | 17.51 | -3.53% | 1,106,784 |
| 2026-07-07 | 18.65 | 18.77 | 17.81 | 18.15 | -3.66% | 931,364 |
| 2026-07-06 | 19.31 | 19.48 | 18.55 | 18.84 | -0.32% | 945,878 |
| 2026-07-02 | 18.60 | 19.26 | 18.38 | 18.90 | +5.06% | 1,174,006 |
| 2026-07-01 | 18.04 | 18.85 | 17.91 | 17.99 | -0.77% | 1,018,889 |
| 2026-06-30 | 18.07 | 18.38 | 17.57 | 18.13 | +1.06% | 959,800 |
| 2026-06-29 | 17.72 | 17.99 | 17.33 | 17.94 | -0.33% | 994,018 |
| 2026-06-26 | 17.43 | 18.27 | 17.37 | 18.00 | +3.93% | 9,280,364 |
| 2026-06-25 | 17.50 | 17.91 | 16.92 | 17.32 | +1.64% | 1,280,221 |
| 2026-06-24 | 17.32 | 17.70 | 16.70 | 17.04 | -5.96% | 1,325,133 |
| 2026-06-23 | 18.08 | 18.54 | 17.95 | 18.12 | -4.98% | 1,206,567 |
| 2026-06-22 | 19.05 | 19.45 | 19.00 | 19.07 | -1.60% | 883,497 |
| 2026-06-18 | 19.69 | 20.17 | 18.85 | 19.38 | -0.82% | 1,738,820 |
| 2026-06-17 | 20.22 | 20.96 | 19.51 | 19.54 | -3.74% | 1,137,957 |
| 2026-06-16 | 20.17 | 20.72 | 19.98 | 20.30 | +1.00% | 1,092,923 |
| 2026-06-15 | 20.40 | 21.09 | 19.86 | 20.10 | +6.29% | 1,432,018 |
| 2026-06-12 | 18.63 | 19.17 | 18.48 | 18.91 | +2.38% | 1,036,201 |
| 2026-06-11 | 17.55 | 18.63 | 17.29 | 18.47 | +6.82% | 1,153,266 |
| 2026-06-10 | 17.41 | 18.05 | 17.23 | 17.29 | -2.81% | 1,193,690 |
| 2026-06-09 | 18.55 | 18.61 | 17.13 | 17.79 | -3.26% | 1,237,564 |
| 2026-06-08 | 18.61 | 18.67 | 17.95 | 18.39 | +0.60% | 1,247,025 |
| 2026-06-05 | 20.49 | 20.65 | 18.16 | 18.28 | -13.61% | 1,819,536 |
| 2026-06-04 | 21.21 | 21.58 | 20.86 | 21.16 | +1.49% | 667,801 |
| 2026-06-03 | 21.64 | 21.78 | 20.80 | 20.85 | -6.54% | 867,189 |
| 2026-06-02 | 22.00 | 22.38 | 21.50 | 22.31 | +2.53% | 708,299 |
| 2026-06-01 | 21.23 | 22.06 | 20.84 | 21.76 | -0.59% | 787,911 |
| 2026-05-29 | 21.72 | 22.41 | 21.30 | 21.89 | +0.78% | 804,930 |
| 2026-05-28 | 20.73 | 22.18 | 20.46 | 21.72 | +3.18% | 965,566 |
| 2026-05-27 | 21.47 | 21.86 | 20.95 | 21.05 | -4.41% | 1,072,196 |
| 2026-05-26 | 21.68 | 22.25 | 21.59 | 22.02 | +4.16% | 889,629 |
| 2026-05-22 | 21.23 | 21.41 | 20.73 | 21.14 | -0.98% | 839,364 |
| 2026-05-21 | 21.15 | 21.69 | 20.80 | 21.35 | -0.93% | 835,597 |
| 2026-05-20 | 21.27 | 22.00 | 20.84 | 21.55 | +3.66% | 1,133,153 |
| 2026-05-19 | 21.66 | 22.03 | 20.59 | 20.79 | -5.67% | 1,001,400 |
| 2026-05-18 | 22.81 | 22.98 | 21.71 | 22.04 | -3.38% | 809,560 |
| 2026-05-15 | 23.43 | 23.51 | 22.14 | 22.81 | -8.21% | 1,070,459 |
| 2026-05-14 | 25.79 | 25.79 | 24.63 | 24.85 | -4.13% | 614,486 |
| 2026-05-13 | 25.88 | 26.36 | 25.12 | 25.92 | -0.92% | 787,992 |
| 2026-05-12 | 24.49 | 26.24 | 23.66 | 26.16 | +4.35% | 1,398,414 |
| 2026-05-11 | 24.65 | 25.96 | 24.65 | 25.07 | +3.47% | 1,121,311 |
| 2026-05-08 | 23.86 | 24.72 | 23.38 | 24.23 | +3.64% | 1,663,994 |
| 2026-05-07 | 23.85 | 26.43 | 23.28 | 23.38 | +2.45% | 3,432,910 |
| 2026-05-06 | 22.40 | 23.48 | 22.26 | 22.82 | +7.90% | 1,538,814 |
| 2026-05-05 | 20.86 | 21.25 | 20.34 | 21.15 | +3.68% | 854,753 |
| 2026-05-04 | 21.13 | 21.37 | 20.26 | 20.40 | -4.23% | 1,055,306 |
| 2026-05-01 | 21.39 | 22.16 | 21.25 | 21.30 | -1.75% | 645,026 |
| 2026-04-30 | 21.89 | 22.23 | 21.14 | 21.68 | +3.09% | 887,211 |
| 2026-04-29 | 21.24 | 21.41 | 20.72 | 21.03 | -3.09% | 888,019 |
| 2026-04-28 | 23.27 | 23.27 | 21.68 | 21.70 | -9.05% | 1,149,864 |
| 2026-04-27 | 24.00 | 24.19 | 23.53 | 23.86 | -1.61% | 626,602 |
| 2026-04-24 | 24.10 | 24.40 | 23.48 | 24.25 | +1.25% | 619,940 |
| 2026-04-23 | 24.30 | 24.59 | 23.12 | 23.95 | -3.11% | 760,493 |
| 2026-04-22 | 24.51 | 24.76 | 24.16 | 24.72 | +3.82% | 607,119 |
| 2026-04-21 | 25.40 | 25.55 | 23.74 | 23.81 | -7.68% | 926,507 |
| 2026-04-20 | 25.41 | 25.91 | 25.07 | 25.79 | -0.46% | 621,245 |
| 2026-04-17 | 25.30 | 26.33 | 25.11 | 25.91 | +4.77% | 1,379,189 |
| 2026-04-16 | 25.00 | 25.04 | 24.21 | 24.73 | +0.12% | 684,055 |
| 2026-04-15 | 24.45 | 24.92 | 23.88 | 24.70 | -0.16% | 904,440 |
| 2026-04-14 | 23.86 | 24.78 | 23.79 | 24.74 | +5.73% | 1,266,940 |
| 2026-04-13 | 22.55 | 23.61 | 22.51 | 23.40 | +1.56% | 969,783 |
| 2026-04-10 | 22.41 | 23.45 | 22.35 | 23.04 | +3.09% | 1,128,088 |
| 2026-04-09 | 21.50 | 22.63 | 21.42 | 22.35 | +3.42% | 1,092,244 |
| 2026-04-08 | 23.00 | 23.13 | 21.24 | 21.61 | +0.65% | 1,125,794 |
| 2026-04-07 | 21.75 | 21.92 | 20.91 | 21.47 | -1.51% | 1,166,619 |
| 2026-04-06 | 21.47 | 21.89 | 21.23 | 21.80 | +1.49% | 590,668 |
| 2026-04-02 | 20.03 | 21.68 | 20.00 | 21.48 | +0.37% | 708,459 |
| 2026-04-01 | 21.02 | 22.01 | 20.79 | 21.40 | +4.80% | 1,294,187 |
| 2026-03-31 | 19.43 | 20.50 | 19.27 | 20.42 | +8.27% | 927,452 |
| 2026-03-30 | 19.62 | 19.84 | 18.46 | 18.86 | -1.98% | 878,460 |
| 2026-03-27 | 18.78 | 19.63 | 18.46 | 19.24 | +3.94% | 886,010 |
| 2026-03-26 | 18.59 | 19.32 | 18.43 | 18.51 | -4.78% | 790,479 |
| 2026-03-25 | 20.07 | 20.07 | 19.22 | 19.44 | +2.64% | 750,023 |
| 2026-03-24 | 18.69 | 19.08 | 18.37 | 18.94 | -0.16% | 975,265 |
| 2026-03-23 | 18.78 | 19.39 | 18.17 | 18.97 | +2.49% | 1,460,844 |
| 2026-03-20 | 19.65 | 19.66 | 18.12 | 18.51 | -5.37% | 2,939,061 |
| 2026-03-19 | 19.49 | 19.82 | 18.52 | 19.56 | -6.28% | 1,681,720 |
| 2026-03-18 | 21.51 | 21.76 | 20.76 | 20.87 | -7.29% | 1,559,966 |
| 2026-03-17 | 22.77 | 23.29 | 22.11 | 22.51 | -0.71% | 686,355 |
| 2026-03-16 | 22.79 | 23.48 | 21.52 | 22.67 | -2.37% | 1,551,154 |
| 2026-03-13 | 24.33 | 24.50 | 22.90 | 23.22 | -4.95% | 1,169,689 |
| 2026-03-12 | 25.23 | 25.97 | 24.37 | 24.43 | -1.73% | 1,031,913 |
| 2026-03-11 | 25.08 | 25.35 | 24.11 | 24.86 | -3.64% | 789,727 |
| 2026-03-10 | 25.00 | 26.55 | 24.99 | 25.80 | +5.31% | 1,033,968 |
| 2026-03-09 | 23.20 | 24.74 | 22.55 | 24.50 | +1.24% | 1,066,957 |
| 2026-03-06 | 23.65 | 24.60 | 23.04 | 24.20 | +0.08% | 766,057 |
| 2026-03-05 | 25.59 | 25.64 | 23.47 | 24.18 | -6.39% | 1,224,895 |
| 2026-03-04 | 26.10 | 26.25 | 25.19 | 25.83 | +1.02% | 877,230 |
| 2026-03-03 | 26.05 | 26.30 | 24.56 | 25.57 | -10.00% | 1,113,727 |
| 2026-03-02 | 28.52 | 28.57 | 27.07 | 28.41 | +0.21% | 1,091,677 |
| 2026-02-27 | 28.58 | 28.70 | 27.34 | 28.35 | -0.07% | 800,727 |
| 2026-02-26 | 26.70 | 28.43 | 26.30 | 28.37 | +4.72% | 724,189 |
| 2026-02-25 | 27.30 | 27.87 | 26.91 | 27.09 | +0.44% | 4,426,894 |
| 2026-02-24 | 25.43 | 27.21 | 25.26 | 26.97 | +2.59% | 805,388 |
| 2026-02-23 | 26.40 | 27.11 | 26.12 | 26.29 | +0.31% | 685,143 |
| 2026-02-20 | 25.33 | 26.37 | 24.55 | 26.21 | +3.15% | 922,532 |
| 2026-02-19 | 24.10 | 25.49 | 23.91 | 25.41 | +4.27% | 627,862 |
| 2026-02-18 | 24.66 | 24.81 | 23.94 | 24.37 | +1.08% | 694,577 |
| 2026-02-17 | 24.33 | 24.43 | 22.94 | 24.11 | -6.22% | 920,540 |
| 2026-02-13 | 25.25 | 26.36 | 24.85 | 25.71 | +3.75% | 970,305 |
| 2026-02-12 | 26.60 | 27.12 | 24.70 | 24.78 | -9.26% | 1,623,781 |
| 2026-02-11 | 27.02 | 27.33 | 25.98 | 27.31 | +4.00% | 868,220 |
| 2026-02-10 | 26.19 | 26.45 | 25.80 | 26.26 | -1.76% | 532,814 |
| 2026-02-09 | 25.72 | 26.90 | 25.60 | 26.73 | +5.82% | 785,675 |
| 2026-02-06 | 24.31 | 25.28 | 24.20 | 25.26 | +8.79% | 958,923 |
| 2026-02-05 | 24.13 | 25.19 | 23.11 | 23.22 | -9.30% | 1,120,758 |
| 2026-02-04 | 26.38 | 26.47 | 24.20 | 25.60 | -0.16% | 964,228 |
| 2026-02-03 | 25.74 | 25.80 | 24.28 | 25.64 | +9.34% | 1,385,910 |
| 2026-02-02 | 23.57 | 24.67 | 22.98 | 23.45 | -2.90% | 1,523,927 |
| 2026-01-30 | 25.16 | 26.50 | 23.37 | 24.15 | -12.66% | 2,415,556 |
| 2026-01-29 | 29.46 | 29.70 | 26.40 | 27.65 | -4.82% | 1,626,199 |
| 2026-01-28 | 28.50 | 29.56 | 27.92 | 29.05 | +3.86% | 2,856,509 |
| 2026-01-27 | 27.49 | 28.15 | 26.33 | 27.97 | +3.71% | 1,314,387 |
| 2026-01-26 | 28.93 | 28.95 | 26.84 | 26.97 | +0.71% | 2,469,666 |
| 2026-01-23 | 26.88 | 27.00 | 25.98 | 26.78 | +2.45% | 1,322,222 |
| 2026-01-22 | 23.83 | 26.74 | 23.83 | 26.14 | +10.16% | 2,181,592 |
| 2026-01-21 | 25.19 | 25.19 | 23.39 | 23.73 | -3.10% | 1,395,331 |
| 2026-01-20 | 23.56 | 24.57 | 23.01 | 24.49 | +7.27% | 2,433,895 |
| 2026-01-16 | 21.86 | 23.02 | 21.72 | 22.83 | +2.19% | 1,319,197 |
| 2026-01-15 | 21.83 | 22.50 | 21.65 | 22.34 | -0.22% | 919,123 |
| 2026-01-14 | 22.35 | 22.87 | 21.80 | 22.39 | +2.80% | 1,041,859 |
| 2026-01-13 | 22.23 | 23.00 | 21.40 | 21.78 | -0.09% | 1,659,012 |
| 2026-01-12 | 21.50 | 22.45 | 21.34 | 21.80 | +4.76% | 1,441,782 |
| 2026-01-09 | 20.54 | 20.91 | 20.27 | 20.81 | +1.56% | 965,413 |
| 2026-01-08 | 19.05 | 20.54 | 18.99 | 20.49 | +2.55% | 1,097,341 |
| 2026-01-07 | 19.77 | 19.99 | 19.00 | 19.98 | -2.92% | 1,184,189 |
| 2026-01-06 | 20.07 | 20.68 | 19.93 | 20.58 | +5.00% | 1,391,215 |
| 2026-01-05 | 19.00 | 21.08 | 18.80 | 19.60 | +4.93% | 1,579,215 |
| 2026-01-02 | 19.09 | 19.16 | 17.70 | 18.68 | +0.92% | 1,418,904 |
| 2025-12-31 | 18.48 | 18.89 | 18.26 | 18.51 | -1.49% | 760,077 |
| 2025-12-30 | 19.37 | 19.40 | 18.31 | 18.79 | -0.48% | 1,139,675 |
| 2025-12-29 | 19.31 | 19.54 | 18.84 | 18.88 | -6.07% | 1,436,388 |
| 2025-12-26 | 19.91 | 20.22 | 19.36 | 20.10 | +2.19% | 849,754 |
| 2025-12-24 | 19.69 | 19.94 | 19.05 | 19.67 | -1.75% | 619,533 |
| 2025-12-23 | 20.27 | 20.27 | 19.46 | 20.02 | +1.88% | 1,383,328 |
| 2025-12-22 | 20.30 | 20.50 | 19.47 | 19.65 | +1.55% | 1,036,473 |
| 2025-12-19 | 18.80 | 20.02 | 18.70 | 19.35 | +2.54% | 3,616,272 |
| 2025-12-18 | 18.87 | 19.46 | 18.65 | 18.87 | -0.94% | 1,056,033 |
| 2025-12-17 | 19.57 | 20.03 | 18.85 | 19.05 | -0.88% | 1,644,545 |
| 2025-12-16 | 19.10 | 19.44 | 18.62 | 19.22 | +1.75% | 756,368 |
| 2025-12-15 | 19.59 | 19.65 | 18.45 | 18.89 | -0.79% | 1,360,389 |
| 2025-12-12 | 20.39 | 20.67 | 18.57 | 19.04 | -1.24% | 1,428,204 |
| 2025-12-11 | 18.88 | 19.74 | 18.78 | 19.28 | +2.66% | 1,379,423 |
| 2025-12-10 | 19.12 | 19.30 | 18.27 | 18.78 | -2.95% | 968,592 |
| 2025-12-09 | 18.16 | 19.73 | 18.08 | 19.35 | +6.49% | 1,206,315 |
| 2025-12-08 | 18.78 | 18.86 | 18.11 | 18.17 | -3.20% | 659,732 |
| 2025-12-05 | 19.09 | 19.73 | 18.63 | 18.77 | +0.27% | 966,376 |
| 2025-12-04 | 18.50 | 18.74 | 18.25 | 18.72 | -0.37% | 491,225 |
| 2025-12-03 | 18.79 | 18.89 | 18.28 | 18.79 | +2.96% | 831,046 |
| 2025-12-02 | 18.30 | 18.54 | 17.55 | 18.25 | -1.19% | 964,276 |
| 2025-12-01 | 19.15 | 19.32 | 18.25 | 18.47 | -0.75% | 1,143,229 |
| 2025-11-28 | 18.36 | 19.20 | 18.19 | 18.61 | +4.20% | 974,266 |
| 2025-11-26 | 17.74 | 18.12 | 17.53 | 17.86 | +2.12% | 911,026 |
| 2025-11-25 | 17.12 | 17.78 | 17.01 | 17.49 | +1.16% | 735,032 |
| 2025-11-24 | 16.13 | 17.47 | 16.13 | 17.29 | +7.66% | 2,182,979 |
| 2025-11-21 | 16.27 | 16.44 | 15.90 | 16.06 | -1.47% | 1,209,518 |
| 2025-11-20 | 17.69 | 17.86 | 16.26 | 16.30 | -8.38% | 1,155,348 |
| 2025-11-19 | 17.90 | 18.46 | 17.36 | 17.79 | +2.01% | 846,110 |
| 2025-11-18 | 17.00 | 17.66 | 17.00 | 17.44 | +3.01% | 829,351 |
| 2025-11-17 | 17.06 | 17.43 | 16.72 | 16.93 | -1.86% | 676,172 |
| 2025-11-14 | 16.01 | 17.61 | 15.92 | 17.25 | +1.05% | 877,441 |
| 2025-11-13 | 18.05 | 18.15 | 17.06 | 17.07 | -3.40% | 1,291,759 |
| 2025-11-12 | 17.31 | 18.04 | 17.01 | 17.67 | +3.03% | 1,198,096 |
| 2025-11-11 | 17.15 | 17.30 | 16.89 | 17.15 | +0.35% | 677,490 |
| 2025-11-10 | 16.81 | 17.49 | 16.56 | 17.09 | +6.41% | 1,338,511 |
| 2025-11-07 | 15.50 | 16.16 | 14.93 | 16.06 | +2.55% | 1,981,226 |
| 2025-11-06 | 16.50 | 17.30 | 15.62 | 15.66 | -10.00% | 2,454,902 |
| 2025-11-05 | 17.69 | 17.75 | 16.99 | 17.40 | +1.16% | 1,929,555 |
| 2025-11-04 | 17.59 | 17.59 | 16.72 | 17.20 | -4.81% | 1,575,600 |
| 2025-11-03 | 18.10 | 18.60 | 17.71 | 18.07 | -1.42% | 1,050,400 |
| 2025-10-31 | 18.81 | 19.00 | 18.10 | 18.33 | -3.73% | 1,093,849 |
| 2025-10-30 | 18.50 | 19.26 | 18.34 | 19.04 | +2.31% | 993,161 |
| 2025-10-29 | 19.75 | 19.80 | 18.44 | 18.61 | -2.62% | 1,076,707 |
| 2025-10-28 | 18.66 | 19.69 | 18.56 | 19.11 | -0.10% | 1,284,983 |
| 2025-10-27 | 19.25 | 19.59 | 18.28 | 19.13 | -2.40% | 1,786,379 |
| 2025-10-24 | 19.75 | 20.15 | 19.45 | 19.60 | -3.21% | 1,159,363 |
| 2025-10-23 | 20.59 | 20.66 | 19.91 | 20.25 | +2.17% | 1,557,624 |
| 2025-10-22 | 19.06 | 20.23 | 18.80 | 19.82 | +0.25% | 1,603,428 |
| 2025-10-21 | 20.19 | 20.36 | 19.05 | 19.77 | -12.21% | 3,781,550 |
| 2025-10-20 | 21.90 | 22.68 | 21.30 | 22.52 | +5.83% | 1,835,452 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+14.52%). 가장 약한 달: 3월 (-7.63%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
McEwen Mining Inc. (MUX)의 최근 종가는 얼마입니까?
2026-10-16 기준 16.24. Closelook 데이터 레이크의 일별 가격 기록 기준.
MUX의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 29.70, 최저 14.93 (2026-10-16 기준).
McEwen Mining Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MUX의 가장 강한 달은 1월(평균 +14.52%), 가장 약한 달은 3월(평균 -7.63%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.