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 | -0.7 | -3.70174510841 | 18.91 | 19.22 | 18.04 | 60131 | 18.6196645 | CS |
| 4 | -0.305 | -1.64731298947 | 18.515 | 19.22 | 17.425 | 61789 | 18.4145877 | CS |
| 12 | -4.23 | -18.8502673797 | 22.44 | 22.54 | 17.425 | 83256 | 19.75913026 | CS |
| 26 | -3.1 | -14.5471609573 | 21.31 | 23 | 16.12 | 126480 | 18.88488037 | CS |
| 52 | -1.54 | -7.79746835443 | 19.75 | 24.05 | 16.12 | 146647 | 19.82609135 | CS |
| 156 | -6.24 | -25.5214723926 | 24.45 | 35.29 | 16.12 | 146441 | 23.63108661 | CS |
| 260 | 0.44 | 2.47608328644 | 17.77 | 35.29 | 4.9 | 175243 | 22.28315933 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.21 | -0.45 | -2.41 | 18.395 | 18.67 | 18.065 | 88986 |
| 1738280100 | 18.66 | 0.35 | 1.91 | 18.69 | 19.15 | 18.44 | 61889 |
| 1738193700 | 18.31 | 0.01 | 0.05 | 18.23 | 18.52 | 18.04 | 60844 |
| 1738107300 | 18.3 | -0.79 | -4.14 | 18.8 | 18.82 | 18.1801 | 52877 |
| 1738020900 | 19.09 | 0.5 | 2.69 | 18.54 | 19.22 | 18.54 | 73840 |
| 1737761700 | 18.59 | -0.04 | -0.21 | 18.91 | 19 | 18.47 | 50673 |
| 1737675300 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1737588900 | 18.63 | -0.26 | -1.38 | 18.61 | 18.87 | 18.545 | 89627 |
| 1737502500 | 18.89 | 0.53 | 2.89 | 18.56 | 18.94 | 18.25 | 63648 |
| 1737156900 | 18.36 | -0.1 | -0.54 | 18.81 | 18.889 | 18.27 | 54178 |
| 1737070500 | 18.46 | 0.08 | 0.44 | 18.36 | 18.58 | 18.07 | 66961 |
| 1736984100 | 18.38 | 0.34 | 1.88 | 18.53 | 18.57 | 18.21 | 41963 |
| 1736897700 | 18.04 | 0.08 | 0.45 | 17.99 | 18.25 | 17.73 | 44274 |
| 1736811300 | 17.96 | 0.17 | 0.96 | 17.6 | 18.04 | 17.6 | 61012 |
| 1736552100 | 17.79 | -0.22 | -1.22 | 17.59 | 18.96 | 17.425 | 78514 |
| 1736379300 | 18.01 | -0.03 | -0.17 | 17.91 | 18.3194 | 17.65 | 66640 |
| 1736292900 | 18.04 | -0.59 | -3.17 | 18.52 | 18.79 | 17.9 | 66121 |
| 1736206500 | 18.63 | -0.15 | -0.80 | 18.72 | 19.215 | 18.56 | 61047 |
| 1735947300 | 18.78 | 0.26 | 1.40 | 18.61 | 18.83 | 18.235 | 58963 |
| 1735860900 | 18.52 | -0.55 | -2.88 | 19.2 | 19.31 | 18.35 | 81309 |
| 1735688100 | 19.07 | 0.11 | 0.58 | 19.59 | 19.78 | 19.06 | 116231 |
| 1735601700 | 18.96 | 0.24 | 1.28 | 18.55 | 19.05 | 17.968 | 126213 |
| 1735342500 | 18.72 | -0.3 | -1.58 | 18.8 | 19.08 | 17.9 | 208356 |
| 1735256100 | 19.02 | 0.61 | 3.31 | 18.26 | 19.07 | 18.12 | 118186 |
| 1735077840 | 18.41 | 0.25 | 1.38 | 18.17 | 18.41 | 18 | 46254 |
| 1734996900 | 18.16 | -0.24 | -1.30 | 18.42 | 18.65 | 18.16 | 83148 |
| 1734737700 | 18.4 | -0.15 | -0.81 | 18.4 | 18.8525 | 18.28 | 230685 |
| 1734651300 | 18.55 | -0.34 | -1.80 | 19.1 | 19.41 | 18.54 | 61826 |
| 1734564900 | 18.89 | -0.86 | -4.35 | 19.94 | 20.14 | 18.81 | 88138 |
| 1734478500 | 19.75 | -0.06 | -0.30 | 19.72 | 19.89 | 19.55 | 54623 |
| 1734392100 | 19.81 | -0.21 | -1.05 | 20.14 | 20.32 | 19.77 | 42362 |
| 1734132900 | 20.02 | -0.36 | -1.77 | 20.34 | 20.34 | 19.77 | 80953 |
| 1734046500 | 20.38 | -0.49 | -2.35 | 20.87 | 20.87 | 20.2716 | 56506 |
| 1733960100 | 20.87 | -0.07 | -0.33 | 21.09 | 21.185 | 20.52 | 125828 |
| 1733873700 | 20.94 | 0.4 | 1.95 | 20.54 | 21.49 | 20.175 | 117989 |
| 1733787300 | 20.54 | 0.26 | 1.28 | 20.43 | 20.81 | 20.39 | 52451 |
| 1733528100 | 20.28 | -0.2 | -0.98 | 20.72 | 20.82 | 20.225 | 52849 |
| 1733441700 | 20.48 | -0.31 | -1.49 | 20.76 | 20.95 | 20.305 | 68037 |
| 1733355300 | 20.79 | 0.24 | 1.17 | 20.45 | 20.91 | 20.39 | 76530 |
| 1733268900 | 20.55 | -0.48 | -2.28 | 21 | 21.33 | 20.42 | 52198 |
| 1733182500 | 21.03 | -0.17 | -0.80 | 21.21 | 21.34 | 20.8 | 69926 |
| 1732917840 | 21.2 | 0.04 | 0.19 | 21.29 | 21.29 | 20.99 | 38637 |
| 1732750500 | 21.16 | 0.19 | 0.91 | 21.08 | 21.4 | 20.99 | 54810 |
| 1732664100 | 20.97 | -0.91 | -4.16 | 21.72 | 21.72 | 20.93 | 62526 |
| 1732577700 | 21.88 | 0.53 | 2.48 | 21.5 | 22.39 | 21.43 | 84680 |
| 1732318500 | 21.35 | 0.35 | 1.67 | 21.02 | 21.42 | 20.98 | 123371 |
| 1732232100 | 21 | 0.41 | 1.99 | 20.63 | 21.05 | 20.61 | 100408 |
| 1732145700 | 20.59 | 0.07 | 0.34 | 20.45 | 20.66 | 20.19 | 122528 |
| 1732059300 | 20.52 | -0.06 | -0.29 | 20.3 | 20.53 | 20.2 | 90950 |
| 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 |
