Hot Features
프리미엄
MasterCraft Boat Holdings Inc (MCFT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -6.62431941924 | 22.04 | 22.39 | 20.21 | 111706 | 21.10461866 | CS |
| 4 | 3.15 | 18.0722891566 | 17.43 | 23 | 16.12 | 142533 | 19.69145827 | CS |
| 12 | -0.02 | -0.0970873786408 | 20.6 | 23 | 16.12 | 161262 | 18.32679757 | CS |
| 26 | -0.03 | -0.145560407569 | 20.61 | 23 | 16.12 | 174859 | 19.18409195 | CS |
| 52 | -0.37 | -1.7661097852 | 20.95 | 24.05 | 16.12 | 152607 | 20.07655713 | CS |
| 156 | -8.42 | -29.0344827586 | 29 | 35.29 | 16.12 | 149473 | 23.94442939 | CS |
| 260 | 3.9 | 23.381294964 | 16.68 | 35.29 | 4.9 | 178417 | 22.09491542 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 20.58 | -0.08 | -0.39 | 20.74 | 20.89 | 20.4 | 122451 |
| 1731713700 | 20.66 | -0.06 | -0.29 | 20.75 | 20.78 | 20.21 | 170461 |
| 1731627300 | 20.72 | -0.32 | -1.52 | 21.2 | 21.29 | 20.48 | 79397 |
| 1731540900 | 21.04 | -0.19 | -0.89 | 21.43 | 21.5 | 20.97 | 82709 |
| 1731454500 | 21.23 | -0.65 | -2.97 | 21.7 | 21.945 | 21.02 | 109998 |
| 1731368100 | 21.88 | 0.02 | 0.09 | 22.15 | 22.39 | 21.81 | 124181 |
| 1731108900 | 21.86 | -0.8 | -3.53 | 22.55 | 22.55 | 21.63 | 120682 |
| 1731022500 | 22.66 | 0.63 | 2.86 | 22.09 | 22.8451 | 21.6555 | 305675 |
| 1730936100 | 22.03 | 4.4 | 24.96 | 20 | 23 | 20 | 568575 |
| 1730849700 | 17.63 | 0.18 | 1.03 | 17.49 | 17.69 | 17.21 | 142667 |
| 1730763300 | 17.45 | -0.19 | -1.08 | 17.6 | 17.96 | 17.39 | 86102 |
| 1730500500 | 17.64 | 0.28 | 1.61 | 17.43 | 17.65 | 17.31 | 130594 |
| 1730414100 | 17.36 | 0.07 | 0.40 | 17.37 | 17.53 | 17.26 | 106613 |
| 1730327700 | 17.29 | -0.08 | -0.46 | 17.35 | 17.71 | 17.19 | 73171 |
| 1730241300 | 17.37 | -0.04 | -0.23 | 17.29 | 17.41 | 17.05 | 74451 |
| 1730154900 | 17.41 | 0.69 | 4.13 | 16.94 | 17.47 | 16.94 | 127262 |
| 1729895700 | 16.719999 | -0.03 | -0.18 | 16.92 | 17.05 | 16.605 | 86126 |
| 1729809300 | 16.75 | 0.52 | 3.20 | 16.329999 | 16.76 | 16.27 | 128631 |
| 1729722900 | 16.23 | -0.49 | -2.93 | 16.69 | 16.78 | 16.12 | 118451 |
| 1729636500 | 16.719999 | -0.14 | -0.83 | 16.739999 | 16.75 | 16.415 | 128006 |
| 1729550100 | 16.86 | -0.62 | -3.55 | 17.43 | 17.46 | 16.86 | 94084 |
| 1729290900 | 17.48 | 0.02 | 0.11 | 17.51 | 17.65 | 17.28 | 107857 |
| 1729204500 | 17.46 | -0.02 | -0.11 | 17.4 | 17.46 | 17.08 | 73334 |
| 1729118100 | 17.48 | -0.01 | -0.06 | 17.59 | 17.85 | 17.44 | 121496 |
| 1729031700 | 17.49 | 0.26 | 1.51 | 17.13 | 17.62 | 17.02 | 108136 |
| 1728945300 | 17.23 | 0.06 | 0.35 | 17.13 | 17.25 | 16.97 | 142668 |
| 1728686100 | 17.17 | 0.14 | 0.82 | 17.03 | 17.288 | 17 | 201538 |
| 1728599700 | 17.03 | 0.24 | 1.43 | 16.55 | 17.15 | 16.53 | 298870 |
| 1728513300 | 16.79 | -0.01 | -0.06 | 16.84 | 17.1 | 16.67 | 151830 |
| 1728426900 | 16.8 | -0.53 | -3.06 | 17.33 | 17.33 | 16.77 | 250964 |
| 1728340500 | 17.33 | -0.31 | -1.76 | 17.48 | 17.62 | 17.3 | 139092 |
| 1728081300 | 17.64 | 0.04 | 0.23 | 17.86 | 17.94 | 17.51 | 79712 |
| 1727994900 | 17.6 | -0.14 | -0.79 | 17.72 | 17.77 | 17.3 | 119411 |
| 1727908500 | 17.74 | -0.28 | -1.55 | 17.93 | 18.16 | 17.72 | 366025 |
| 1727822100 | 18.02 | -0.19 | -1.04 | 18.21 | 18.21 | 17.79 | 138459 |
| 1727735700 | 18.21 | 0.09 | 0.50 | 18.04 | 18.32 | 17.959 | 108899 |
| 1727476500 | 18.12 | 0.07 | 0.39 | 18.32 | 18.71 | 18.07 | 123007 |
| 1727390100 | 18.05 | 0.39 | 2.21 | 17.93 | 18.26 | 17.92 | 79185 |
| 1727303700 | 17.66 | -0.32 | -1.78 | 17.99 | 17.99 | 17.645 | 124112 |
| 1727217300 | 17.98 | 0.02 | 0.11 | 18.03 | 18.2 | 17.86 | 119519 |
| 1727130900 | 17.96 | -0.53 | -2.87 | 18.49 | 18.49 | 17.92 | 106388 |
| 1726871700 | 18.49 | 0.14 | 0.76 | 18.19 | 18.5 | 18.03 | 327700 |
| 1726785300 | 18.35 | 0.4 | 2.23 | 18.41 | 18.54 | 18.05 | 128039 |
| 1726698900 | 17.95 | 0.06 | 0.34 | 17.97 | 18.72 | 17.65 | 144562 |
| 1726612500 | 17.89 | 0.12 | 0.68 | 18.01 | 18.07 | 17.63 | 340755 |
| 1726526100 | 17.77 | -0.34 | -1.88 | 18.15 | 18.26 | 17.45 | 154695 |
| 1726266900 | 18.11 | 0.73 | 4.20 | 17.53 | 18.16 | 17.53 | 185870 |
| 1726180500 | 17.38 | 0.29 | 1.70 | 17.33 | 17.54 | 16.94 | 117675 |
| 1726094100 | 17.09 | 0.44 | 2.64 | 16.649999 | 17.12 | 16.23 | 236150 |
| 1726007700 | 16.649999 | -0.57 | -3.31 | 17.11 | 17.22 | 16.35 | 375643 |
| 1725921300 | 17.22 | -0.35 | -1.99 | 17.55 | 17.78 | 17.21 | 166235 |
| 1725662100 | 17.57 | -0.05 | -0.28 | 17.56 | 17.698 | 17.22 | 153929 |
| 1725575700 | 17.62 | -0.04 | -0.23 | 17.71 | 18.04 | 17.56 | 181448 |
| 1725489300 | 17.66 | 0.13 | 0.74 | 17.56 | 17.92 | 17.41 | 152371 |
| 1725402900 | 17.53 | -1 | -5.40 | 18.2 | 18.3 | 17.495 | 322057 |
| 1725057300 | 18.53 | -0.13 | -0.70 | 18.44 | 18.58 | 17.97 | 201760 |
| 1724970900 | 18.66 | -1.2 | -6.04 | 18.8 | 19.7935 | 18.625 | 261063 |
| 1724884500 | 19.86 | -0.33 | -1.63 | 20.19 | 20.3613 | 19.5 | 116997 |
| 1724798100 | 20.19 | -0.25 | -1.22 | 20.37 | 20.42 | 19.98 | 80232 |
| 1724711700 | 20.44 | 0.06 | 0.29 | 20.6 | 20.84 | 20.31 | 98869 |
| 1724452500 | 20.38 | 1.05 | 5.43 | 19.59 | 20.58 | 19.59 | 94223 |
| 1724366100 | 19.33 | -0.55 | -2.77 | 19.78 | 19.975 | 19.26 | 75386 |
| 1724279700 | 19.88 | 0.55 | 2.85 | 19.55 | 19.91 | 19.425 | 64354 |
| 1724193300 | 19.33 | -0.25 | -1.28 | 19.67 | 19.67 | 19.15 | 59508 |
| 1724106900 | 19.58 | -0.06 | -0.31 | 19.61 | 19.79 | 19.44 | 59388 |
