Hot Features
프리미엄
McCoy Global Inc (PK) (MCCRF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1201 | -5.31392416265 | 2.2601 | 2.2601 | 2.14 | 1625 | 2.14861154 | CS |
| 4 | -0.29 | -11.9341563786 | 2.43 | 2.765 | 1.87 | 13583 | 2.36623032 | CS |
| 12 | 0.64 | 42.6666666667 | 1.5 | 2.765 | 1.43 | 15591 | 2.04176245 | CS |
| 26 | 0.67 | 45.5782312925 | 1.47 | 2.765 | 1.3356 | 14596 | 1.75425068 | CS |
| 52 | 0.8506 | 65.9686675973 | 1.2894 | 2.765 | 1.28 | 14757 | 1.63999198 | CS |
| 156 | 1.58149 | 283.162342662 | 0.55851 | 2.765 | 0.4627 | 9895 | 1.4287844 | CS |
| 260 | 1.642985 | 330.57050592 | 0.497015 | 2.765 | 0.2521 | 10364 | 1.2584509 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1732227900 | 2.14 | -0 | -0.13 | 2.14 | 2.14 | 2.14 | 500 |
| 1732141740 | 2.142735 | 0 | 0.08 | 2.142735 | 2.142735 | 2.142735 | 5000 |
| 1732054800 | 2.141 | -0.06 | -2.68 | 2.141 | 2.141 | 2.141 | 300 |
| 1731968640 | 2.2 | 0.05 | 2.33 | 2.2601 | 2.2601 | 2.2 | 700 |
| 1731709200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1731622800 | 2.15 | 0.03 | 1.65 | 2.218 | 2.218 | 2.15 | 2700 |
| 1731536760 | 2.115 | 0 | 0.00 | 2.136 | 2.136 | 2.115 | 2379 |
| 1731450480 | 2.115 | 0.04 | 1.93 | 2.18 | 2.2 | 2.115 | 3355 |
| 1731363600 | 2.075 | -0.01 | -0.24 | 2.0099999 | 2.075 | 1.94 | 18369 |
| 1731104400 | 2.08 | -0.41 | -16.47 | 2.25 | 2.2761999 | 1.87 | 90796 |
| 1731018540 | 2.49 | 0.07 | 2.68 | 2.5 | 2.5 | 2.49 | 12400 |
| 1730931600 | 2.425 | -0.09 | -3.39 | 2.425 | 2.425 | 2.425 | 685 |
| 1730845680 | 2.5099999 | -0.01 | -0.40 | 2.49 | 2.5099999 | 2.49 | 3406 |
| 1730759160 | 2.52 | -0.1 | -3.78 | 2.57 | 2.57 | 2.52 | 7125 |
| 1730496420 | 2.619 | 0.04 | 1.51 | 2.619 | 2.619 | 2.619 | 10200 |
| 1730409780 | 2.58 | -0.04 | -1.49 | 2.68 | 2.68 | 2.58 | 12805 |
| 1730323500 | 2.619 | -0.02 | -0.68 | 2.59 | 2.619 | 2.59 | 1503 |
| 1730237280 | 2.637 | -0.05 | -1.79 | 2.637 | 2.637 | 2.637 | 6900 |
| 1730150880 | 2.685 | 0.03 | 1.30 | 2.67 | 2.765 | 2.65 | 46672 |
| 1729891500 | 2.6505 | 0.19 | 7.74 | 2.43 | 2.7599999 | 2.4 | 32277 |
| 1729805160 | 2.46 | 0.09 | 4.02 | 2.358 | 2.46 | 2.358 | 4320 |
| 1729718940 | 2.365 | 0.13 | 5.58 | 2.2985 | 2.365 | 2.24 | 16200 |
| 1729632300 | 2.24 | 0.07 | 3.23 | 2.24 | 2.24 | 2.24 | 100 |
| 1729545600 | 2.17 | -0.01 | -0.49 | 2.17 | 2.17 | 2.11 | 11954 |
| 1729286400 | 2.1806 | -0.02 | -0.88 | 2.1806 | 2.1806 | 2.1806 | 1000 |
| 1729200000 | 2.2 | 0.08 | 3.77 | 2.16 | 2.2 | 2.14 | 5453 |
| 1729113960 | 2.12 | 0.04 | 1.92 | 2.08 | 2.12 | 2.08 | 2030 |
| 1729027680 | 2.08 | -0.1 | -4.59 | 2.08 | 2.08 | 2.08 | 10400 |
| 1728941100 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1728681900 | 2.18 | -0.01 | -0.46 | 2.17 | 2.18 | 2.17 | 320 |
| 1728595560 | 2.19 | 0.06 | 2.82 | 2.13 | 2.24 | 2.1294 | 15580 |
| 1728508800 | 2.13 | 0 | 0.24 | 2.13 | 2.13 | 2.13 | 1000 |
| 1728422580 | 2.125 | 0.11 | 5.42 | 2.0299999 | 2.125 | 2.0299999 | 37211 |
| 1728336000 | 2.0157 | -0.08 | -4.01 | 2.06 | 2.06 | 2.0157 | 1200 |
| 1728077220 | 2.1 | 0.04 | 1.69 | 2.081 | 2.1 | 2.06 | 8750 |
| 1727990760 | 2.065 | 0.06 | 2.74 | 1.9991 | 2.065 | 1.99 | 19858 |
| 1727904000 | 2.0099999 | 0 | 0.00 | 1.95 | 2.0172 | 1.95 | 39030 |
| 1727818140 | 2.0099999 | 0.22 | 12.61 | 1.785 | 2.0099999 | 1.785 | 7401 |
| 1727731380 | 1.785 | 0.05 | 3.18 | 1.82 | 1.82 | 1.785 | 15141 |
| 1727472000 | 1.73 | -0.01 | -0.57 | 1.695 | 1.73 | 1.695 | 51400 |
| 1727386200 | 1.74 | 0.13 | 8.07 | 1.67 | 1.74 | 1.65 | 181600 |
| 1727299200 | 1.61 | 0.09 | 5.71 | 1.69 | 1.69 | 1.602022 | 8675 |
| 1727213220 | 1.523 | 0 | 0.00 | 1.523 | 1.523 | 1.523 | 0 |
| 1727126820 | 1.523 | 0 | 0.00 | 1.523 | 1.523 | 1.523 | 0 |
| 1726867620 | 1.523 | 0 | 0.00 | 1.523 | 1.523 | 1.523 | 0 |
| 1726781220 | 1.523 | 0.04 | 2.91 | 1.51 | 1.523 | 1.51 | 5475 |
| 1726694640 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1726608240 | 1.48 | 0.05 | 3.50 | 1.48 | 1.48 | 1.48 | 500 |
| 1726521900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1726262700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1726176300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1726089900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1726003500 | 1.43 | -0.07 | -4.67 | 1.44 | 1.44 | 1.43 | 10500 |
| 1725917160 | 1.5 | 0.02 | 1.35 | 1.46 | 1.5 | 1.433 | 7300 |
| 1725657840 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1725571440 | 1.48 | 0.02 | 1.37 | 1.46 | 1.48 | 1.46 | 7500 |
| 1725485280 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1725398880 | 1.46 | -0.06 | -3.95 | 1.46 | 1.46 | 1.46 | 3400 |
| 1725053340 | 1.52 | 0.02 | 1.33 | 1.5 | 1.52 | 1.5 | 1430 |
| 1724966760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1724880360 | 1.5 | -0.12 | -7.41 | 1.5 | 1.5 | 1.5 | 2400 |
| 1724794140 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1724707740 | 1.62 | 0.02 | 1.25 | 1.5814 | 1.62 | 1.5814 | 22600 |
