Hot Features
프리미엄
Mercurity Fintech Holding Inc (MFH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 6.1 | -1.19 | -16.32 | 7.14 | 7.65 | 5.92 | 211996 |
| 1732664100 | 7.29 | 1.39 | 23.56 | 5.86 | 7.34 | 5.07 | 276846 |
| 1732577700 | 5.9 | 0.91 | 18.24 | 5.22 | 8.07 | 5.03 | 1126344 |
| 1732318500 | 4.99 | 0.89 | 21.71 | 4.21 | 5.22 | 4.0734 | 251413 |
| 1732232100 | 4.1 | 0.23 | 5.94 | 3.96 | 4.37 | 3.6 | 89370 |
| 1732145700 | 3.87 | 0 | 0.00 | 3.88 | 4.3099999 | 3.69 | 108700 |
| 1732059300 | 3.87 | 0.37 | 10.57 | 3.49 | 3.94 | 3.2501 | 99786 |
| 1731972900 | 3.5 | -0.28 | -7.41 | 3.74 | 4.15 | 3.31 | 130911 |
| 1731713700 | 3.78 | 0.21 | 5.88 | 3.21 | 4.75 | 3.0206 | 561887 |
| 1731627300 | 3.57 | -1.88 | -34.50 | 4.73 | 4.73 | 3.18 | 385055 |
| 1731540900 | 5.45 | 2.07 | 61.24 | 3.34 | 5.95 | 3.2599999 | 1124109 |
| 1731454500 | 3.38 | 1.04 | 44.44 | 2.11 | 3.77 | 2.1 | 1885678 |
| 1731368100 | 2.34 | 1.05 | 81.40 | 1.5 | 2.64 | 1.5 | 14066672 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.28 | 1241 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.26 | 1.3053999 | 1.26 | 3648 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.22 | 1.3 | 1.22 | 5586 |
| 1730849700 | 1.21 | 0.01 | 0.82 | 1.25 | 1.25 | 1.2 | 7726 |
| 1730763300 | 1.2001 | -0.01 | -0.82 | 1.25 | 1.2609999 | 1.2 | 14632 |
| 1730500500 | 1.21 | 0.08 | 7.08 | 1.11 | 1.25 | 1.11 | 38111 |
| 1730414100 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.3199 | 1.03 | 54947 |
| 1730327700 | 1.24 | -0.01 | -0.60 | 1.23 | 1.3 | 1.21 | 33655 |
| 1730241300 | 1.2475 | -0.04 | -3.29 | 1.26 | 1.46 | 1.21 | 78069 |
| 1730154900 | 1.29 | 0.04 | 3.20 | 1.23 | 1.3 | 1.23 | 13670 |
| 1729895700 | 1.25 | -0.01 | -0.79 | 1.3483 | 1.3483 | 1.21 | 73546 |
| 1729809300 | 1.26 | -0.04 | -3.08 | 1.36 | 1.3799999 | 1.2501 | 40867 |
| 1729722900 | 1.3 | -0.2 | -13.33 | 1.42 | 1.5 | 1.3 | 76314 |
| 1729636500 | 1.5 | -0.16 | -9.64 | 1.66 | 1.66 | 1.4593 | 63103 |
| 1729550100 | 1.66 | -0.13 | -7.26 | 1.72 | 1.8 | 1.5049999 | 68364 |
| 1729290900 | 1.79 | 0.09 | 5.29 | 1.76 | 1.7983 | 1.68 | 4663 |
| 1729204500 | 1.7 | -0.07 | -3.96 | 1.74 | 1.77 | 1.6402 | 5085 |
| 1729118100 | 1.7701 | 0.09 | 5.36 | 1.9 | 1.95 | 1.7501 | 14171 |
| 1729031700 | 1.68 | -0.06 | -3.51 | 1.69 | 1.86 | 1.67 | 15376 |
| 1728945300 | 1.7411 | -0.05 | -2.73 | 1.84 | 1.86 | 1.6 | 8168 |
| 1728686100 | 1.79 | 0.12 | 7.19 | 1.66 | 1.79 | 1.65 | 4768 |
| 1728599700 | 1.67 | 0.02 | 1.21 | 1.72 | 1.755 | 1.652 | 724 |
| 1728513300 | 1.6500999 | -0.08 | -4.62 | 1.68 | 1.8 | 1.6500999 | 2945 |
| 1728426900 | 1.73 | -0.03 | -1.54 | 1.78 | 1.87 | 1.72 | 5037 |
| 1728340500 | 1.7571 | -0.16 | -8.48 | 1.99 | 1.99 | 1.75 | 2354 |
| 1728081300 | 1.92 | 0.05 | 2.67 | 1.96 | 2 | 1.87 | 1479 |
| 1727994900 | 1.87 | -0.14 | -6.97 | 2.0299999 | 2.0299999 | 1.73 | 14718 |
| 1727908500 | 2.0099999 | 0.19 | 10.44 | 1.83 | 2.08 | 1.82 | 22976 |
| 1727822100 | 1.82 | 0.08 | 4.60 | 1.71 | 1.85 | 1.6278 | 14330 |
| 1727735700 | 1.74 | -0.01 | -0.46 | 1.8 | 1.8 | 1.65 | 42290 |
| 1727476500 | 1.7481 | 0.37 | 26.67 | 1.5 | 1.7481 | 1.5 | 115261 |
| 1727390100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.427 | 1.31 | 25138 |
| 1727303700 | 1.32 | 0.08 | 6.02 | 1.36 | 1.5 | 1.24 | 38081 |
| 1727217300 | 1.245 | 0.03 | 2.88 | 1.24 | 1.3 | 1.16 | 5057 |
| 1727130900 | 1.2101 | -0.07 | -5.46 | 1.29 | 1.29 | 1.1779 | 5596 |
| 1726871700 | 1.28 | 0.05 | 4.07 | 1.23 | 1.28 | 1.08 | 13842 |
| 1726785300 | 1.23 | 0 | 0.14 | 1.2 | 1.2737 | 1.2 | 14972 |
| 1726698900 | 1.2283 | 0.03 | 2.36 | 1.21 | 1.23 | 1.2019 | 1212 |
| 1726612500 | 1.2 | -0.01 | -0.83 | 1.12 | 1.2425 | 1.12 | 7663 |
| 1726526100 | 1.21 | 0 | 0.00 | 1.21 | 1.25 | 1.21 | 324 |
| 1726266900 | 1.21 | 0 | 0.21 | 1.2 | 1.3 | 1.2 | 5045 |
| 1726180500 | 1.2075 | -0.1 | -7.82 | 1.32 | 1.32 | 1.2075 | 4207 |
| 1726094100 | 1.31 | 0.04 | 3.16 | 1.23 | 1.31 | 1.23 | 3163 |
| 1726007700 | 1.2699 | 0 | 0.00 | 1.27 | 1.27 | 1.2699 | 263 |
| 1725921300 | 1.2699 | 0.02 | 1.59 | 1.25 | 1.33 | 1.25 | 4387 |
| 1725662100 | 1.25 | -0.09 | -6.72 | 1.34 | 1.365 | 1.09 | 10821 |
| 1725575700 | 1.34 | 0.08 | 6.35 | 1.27 | 1.36 | 1.26 | 2010 |
| 1725489300 | 1.26 | -0.13 | -9.35 | 1.44 | 1.44 | 1.26 | 18899 |
| 1725402900 | 1.3899999 | -0.11 | -7.02 | 1.49 | 1.49 | 1.33 | 12694 |
| 1725057300 | 1.495 | -0.02 | -0.99 | 1.46 | 1.66 | 1.41 | 4883 |
| 1724970900 | 1.51 | 0.11 | 7.86 | 1.4 | 1.56 | 1.4 | 5359 |
