CTRL Group Ltd (MCTR)

MCTR
🏛️ 미국 →
1.86
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.12 9.65 4.95 7.90 3,482.3K
09:32 7.86 8.45 7.53 8.45 244.5K
09:33 8.45 8.45 8.45 8.45 0.0K
09:34 8.45 8.45 8.45 8.45 0.0K
09:35 8.45 8.45 8.45 8.45 0.0K
09:36 8.45 8.45 8.45 8.45 0.0K
09:37 8.45 8.45 8.45 8.45 0.0K
09:38 8.31 8.81 7.89 8.53 653.2K
09:39 8.20 8.50 8.16 8.16 239.6K
09:40 8.08 8.08 7.51 7.51 164.3K
09:41 7.51 7.51 7.51 7.51 0.0K
09:42 7.51 7.51 7.51 7.51 0.0K
09:43 7.51 7.51 7.51 7.51 0.0K
09:44 7.51 7.51 7.51 7.51 0.0K
09:45 7.44 7.63 7.44 7.59 104.5K
09:46 7.47 7.55 7.26 7.51 146.6K
09:47 7.52 7.61 7.52 7.61 94.4K
09:48 7.53 7.61 7.52 7.53 77.7K
09:49 7.66 8.25 7.66 8.22 246.4K
09:50 8.09 8.56 8.09 8.42 294.6K
09:51 8.53 8.58 8.33 8.33 204.3K
09:52 8.42 8.42 8.13 8.20 89.2K
09:53 8.12 8.33 7.79 7.79 216.4K
09:54 7.83 8.29 7.83 8.29 153.8K
09:55 8.18 8.82 8.18 8.82 269.1K
09:56 9.00 9.09 8.88 8.90 476.2K
09:57 8.66 8.66 8.15 8.15 259.1K
09:58 8.33 8.68 8.33 8.52 192.2K
09:59 8.54 8.54 8.30 8.38 108.6K
10:00 8.52 8.79 8.28 8.28 176.1K
10:01 8.49 8.57 8.46 8.50 87.0K
10:02 8.57 8.95 8.57 8.88 319.2K
10:03 9.12 9.35 8.90 8.90 473.7K
10:04 9.05 9.05 8.80 8.80 235.6K
10:05 8.73 8.78 8.45 8.50 193.8K
10:06 8.62 8.74 8.62 8.68 75.3K
10:07 8.48 9.20 8.48 9.20 226.3K
10:08 9.00 9.81 9.00 9.77 581.5K
10:09 9.92 10.09 9.92 10.09 297.6K
10:10 10.09 10.09 10.09 10.09 0.0K
10:11 10.09 10.09 10.09 10.09 0.0K
10:12 10.09 10.09 10.09 10.09 0.0K
10:13 10.09 10.09 10.09 10.09 0.0K
10:14 10.09 10.09 10.09 10.09 0.0K
10:15 10.09 10.09 10.09 10.09 0.0K
10:16 10.09 10.09 10.09 10.09 0.0K
10:17 10.09 10.09 10.09 10.09 0.0K
10:18 10.09 10.09 10.09 10.09 0.0K
10:19 11.13 11.33 11.13 11.33 460.9K
10:20 10.82 11.04 10.82 10.96 523.1K
10:21 10.79 11.30 10.60 10.89 489.0K
10:22 10.74 10.74 10.36 10.58 282.4K
10:23 10.85 11.44 10.85 11.44 491.9K
10:24 11.15 11.29 10.74 10.74 277.8K
10:25 10.60 10.60 10.28 10.37 320.9K
10:26 10.40 10.44 10.17 10.17 109.6K
10:27 10.11 10.41 10.11 10.26 128.4K
10:28 10.31 10.31 9.67 9.67 104.4K
10:29 9.67 9.67 9.67 9.67 0.0K
10:30 9.67 9.67 9.67 9.67 0.0K
10:31 9.67 9.67 9.67 9.67 0.0K
10:32 9.67 9.67 9.67 9.67 0.0K
10:33 9.67 9.67 9.67 9.67 0.0K
10:34 9.67 9.67 9.67 9.67 0.0K
10:35 9.67 9.67 9.67 9.67 0.0K
10:36 9.67 9.67 9.67 9.67 0.0K
10:37 9.67 9.67 9.67 9.67 0.0K
10:38 9.44 9.44 9.44 9.44 108.2K
10:39 9.25 9.69 9.25 9.39 256.4K
10:40 9.38 9.38 8.95 9.08 191.1K
10:41 8.92 8.92 8.32 8.32 219.1K
10:42 8.32 8.32 8.32 8.32 0.0K
10:43 8.32 8.32 8.32 8.32 0.0K
10:44 8.32 8.32 8.32 8.32 0.0K
10:45 8.32 8.32 8.32 8.32 0.0K
10:46 8.30 8.30 8.30 8.30 36.3K
10:47 8.30 8.30 8.09 8.25 187.2K
10:48 8.43 8.46 8.12 8.25 146.0K
10:49 8.15 8.15 7.85 8.02 113.0K
10:50 7.97 8.31 7.97 8.16 77.4K
10:51 7.80 8.00 7.80 8.00 100.0K
10:52 7.96 8.04 7.86 8.04 34.1K
10:53 8.11 8.11 7.87 7.87 47.3K
10:54 7.87 8.17 7.87 8.10 42.9K
10:55 8.17 8.29 7.97 7.97 82.7K
10:56 8.10 8.27 8.10 8.24 50.5K
10:57 8.28 8.55 8.28 8.55 109.1K
10:58 8.34 8.45 8.20 8.45 69.4K
10:59 8.39 8.39 8.25 8.25 37.1K
11:00 8.19 8.25 8.14 8.25 34.6K
11:01 8.16 8.24 8.07 8.07 14.9K
11:02 8.10 8.18 8.10 8.18 12.8K
11:03 8.16 8.19 7.73 7.73 75.7K
11:04 7.75 7.75 7.54 7.72 88.7K
11:05 7.71 7.83 7.69 7.69 27.4K
11:06 7.70 7.70 7.58 7.67 37.5K
11:07 7.78 7.89 7.75 7.82 27.4K
11:08 7.87 7.87 7.66 7.66 26.1K
11:09 7.74 7.76 7.70 7.71 5.5K
11:10 7.71 7.71 7.66 7.69 19.4K
11:11 7.69 7.70 7.65 7.65 31.5K
11:12 7.65 7.80 7.54 7.54 35.9K
11:13 7.40 7.75 7.40 7.75 34.6K
11:14 7.80 7.80 7.56 7.56 14.2K
11:15 7.59 7.75 7.59 7.71 8.2K
11:16 7.63 7.68 7.63 7.64 6.3K
11:17 7.68 7.68 7.59 7.61 11.3K
11:18 7.61 7.61 7.51 7.51 7.7K
11:19 7.53 7.63 7.53 7.62 5.7K
11:20 7.62 7.68 7.59 7.62 11.8K
11:21 7.60 7.79 7.60 7.76 14.9K
11:22 7.69 8.08 7.69 8.08 58.9K
11:23 7.95 8.06 7.95 8.01 52.5K
11:24 8.03 8.03 7.62 7.78 22.3K
11:25 7.79 7.79 7.69 7.73 11.3K
11:26 7.78 7.78 7.67 7.71 7.9K
11:27 7.78 7.81 7.78 7.78 4.0K
11:28 7.75 7.89 7.75 7.89 31.4K
11:29 7.98 8.05 7.98 8.03 37.4K
11:30 8.37 8.37 8.19 8.22 116.7K
11:31 8.15 8.41 8.15 8.41 53.6K
11:32 8.41 8.58 8.22 8.58 88.8K
11:33 8.53 8.84 8.53 8.74 154.2K
11:34 8.89 9.00 8.81 8.93 145.0K
11:35 8.93 8.94 8.76 8.84 70.8K
11:36 8.64 8.67 8.57 8.60 117.9K
11:37 8.58 8.91 8.53 8.77 77.6K
11:38 8.84 8.85 8.72 8.72 58.0K
11:39 8.74 8.82 8.51 8.51 76.8K
11:40 8.66 8.74 8.45 8.45 29.3K
11:41 8.45 8.50 8.23 8.29 57.3K
11:42 8.29 8.31 8.24 8.30 34.9K
11:43 8.30 8.30 8.14 8.18 38.2K
11:44 8.29 8.30 8.20 8.30 21.5K
11:45 8.26 8.26 8.03 8.03 37.2K
11:46 8.05 8.05 7.82 7.82 46.2K
11:47 7.85 7.94 7.85 7.90 26.9K
11:48 7.95 8.09 7.95 8.04 37.7K
11:49 8.04 8.04 7.97 8.00 11.4K
11:50 8.09 8.09 7.96 7.96 19.0K
11:51 7.72 7.84 7.72 7.83 26.3K
11:52 7.86 7.86 7.73 7.73 9.9K
11:53 7.77 7.77 7.67 7.76 13.7K
11:54 7.79 7.87 7.75 7.80 12.6K
11:55 7.78 7.93 7.78 7.92 19.5K
11:56 7.91 8.29 7.90 8.29 39.7K
11:57 8.02 8.18 8.02 8.18 17.2K
11:58 8.10 8.11 7.94 7.99 18.8K
11:59 7.98 8.15 7.98 8.11 13.4K
12:00 8.11 8.11 8.06 8.06 5.3K
12:01 8.04 8.06 8.03 8.05 7.0K
12:02 8.12 8.23 8.12 8.16 22.6K
12:03 8.19 8.19 8.16 8.17 5.4K
12:04 8.12 8.16 8.11 8.16 18.8K
12:05 8.05 8.11 8.00 8.11 15.1K
12:06 8.11 8.21 8.11 8.13 7.8K
12:07 8.20 8.46 8.20 8.46 34.2K
12:08 8.39 8.63 8.39 8.63 37.9K
12:09 8.54 8.54 8.46 8.49 29.6K
12:10 8.39 8.40 8.30 8.40 19.3K
12:11 8.35 8.44 8.31 8.39 9.7K
12:12 8.39 8.68 8.39 8.68 34.9K
12:13 8.58 8.64 8.50 8.63 35.0K
12:14 8.67 8.67 8.57 8.61 17.4K
12:15 8.63 8.63 8.45 8.45 21.5K
12:16 8.43 8.61 8.43 8.52 27.1K
12:17 8.59 8.59 8.47 8.51 5.5K
12:18 8.52 8.57 8.52 8.52 8.1K
12:19 8.47 8.50 8.37 8.48 22.1K
12:20 8.40 8.59 8.40 8.45 40.6K
12:21 8.46 8.59 8.46 8.57 10.9K
12:22 8.57 8.59 8.50 8.54 20.8K
12:23 8.66 8.66 8.46 8.50 21.6K
12:24 8.52 8.66 8.49 8.66 22.6K
12:25 8.68 8.86 8.61 8.81 44.6K
12:26 8.84 9.10 8.84 9.10 124.7K
12:27 9.09 9.09 8.90 9.00 89.3K
12:28 9.18 9.29 9.18 9.25 115.5K
12:29 9.34 9.54 9.32 9.54 102.9K
12:30 9.56 9.56 9.30 9.47 128.3K
12:31 9.35 9.44 9.24 9.24 66.8K
12:32 9.32 9.42 9.26 9.36 40.4K
12:33 9.30 9.30 9.05 9.05 78.2K
12:34 9.07 9.45 9.07 9.37 110.5K
12:35 9.50 9.98 9.50 9.98 168.0K
12:36 10.36 10.53 10.36 10.53 138.4K
12:37 10.53 10.53 10.53 10.53 0.0K
12:38 10.53 10.53 10.53 10.53 0.0K
12:39 10.53 10.53 10.53 10.53 0.0K
12:40 10.53 10.53 10.53 10.53 0.0K
12:41 10.53 11.22 10.53 11.22 297.5K
12:42 11.02 11.13 10.92 10.92 223.4K
12:43 10.89 11.02 10.89 10.92 112.1K
12:44 11.33 11.97 11.33 11.63 430.4K
12:45 11.84 12.07 11.75 11.75 275.8K
12:46 12.10 12.10 11.28 11.28 237.5K
12:47 11.52 11.52 10.82 10.82 160.7K
12:48 11.11 11.24 11.06 11.08 119.9K
12:49 11.00 11.14 10.85 11.14 118.6K
12:50 11.10 11.60 11.10 11.60 193.9K
12:51 11.58 12.20 11.58 12.04 312.2K
12:52 12.19 12.82 12.19 12.82 377.0K
12:53 12.87 12.87 12.87 12.87 65.3K
12:54 12.87 12.87 12.87 12.87 0.0K
12:55 12.87 12.87 12.87 12.87 0.0K
12:56 12.87 12.87 12.87 12.87 0.0K
12:57 12.87 12.87 12.87 12.87 0.0K
12:58 13.16 13.69 12.98 13.68 370.7K
12:59 13.74 13.74 13.20 13.28 272.2K
13:00 13.06 13.94 13.06 13.71 290.7K
13:01 13.63 14.72 13.63 14.66 514.6K
13:02 14.25 14.50 14.17 14.50 250.4K
13:03 14.44 14.57 14.12 14.12 255.6K
13:04 13.95 14.25 13.89 14.25 228.0K
13:05 14.45 14.45 12.74 13.30 391.1K
13:06 13.48 13.48 12.78 12.78 153.1K
13:07 12.99 13.13 12.75 13.09 183.3K
13:08 13.25 13.66 13.25 13.57 182.8K
13:09 13.60 13.91 13.38 13.38 175.3K
13:10 13.51 13.63 13.25 13.44 91.0K
13:11 13.25 13.25 12.96 13.04 110.7K
13:12 13.24 13.25 13.10 13.10 61.6K
13:13 12.83 14.04 12.83 14.04 152.2K
13:14 14.18 14.70 14.10 14.50 434.4K
13:15 14.44 14.69 14.41 14.62 233.0K
13:16 14.50 14.74 14.32 14.65 235.4K
13:17 14.60 14.90 14.18 14.18 277.8K
13:18 14.18 14.20 13.78 13.93 141.7K
13:19 13.98 14.18 13.82 14.04 78.4K
13:20 13.85 14.17 13.64 14.17 118.3K
13:21 13.89 14.05 13.75 14.00 102.8K
13:22 13.90 14.06 13.90 14.05 103.3K
13:23 14.40 14.40 14.12 14.12 151.8K
13:24 14.26 14.40 13.80 13.80 126.3K
13:25 13.96 14.15 13.96 14.05 44.2K
13:26 13.95 13.98 13.61 13.96 126.7K
13:27 13.74 13.79 13.53 13.53 75.0K
13:28 13.66 13.66 13.37 13.37 79.7K
13:29 13.45 13.45 13.08 13.40 102.3K
13:30 13.31 13.60 13.31 13.50 62.0K
13:31 13.50 13.50 13.18 13.23 54.3K
13:32 13.22 13.27 13.05 13.05 63.6K
13:33 13.14 13.14 12.02 12.10 203.6K
13:34 12.46 12.46 12.27 12.33 86.3K
13:35 12.32 12.74 12.30 12.66 94.1K
13:36 12.50 12.60 12.44 12.60 46.6K
13:37 12.80 13.14 12.77 13.12 120.9K
13:38 13.20 13.20 12.80 12.92 101.7K
13:39 12.95 12.95 12.63 12.81 51.1K
13:40 12.89 12.89 12.55 12.61 58.9K
13:41 12.66 12.99 12.66 12.94 87.1K
13:42 13.67 13.67 13.33 13.46 138.9K
13:43 13.33 13.44 13.14 13.37 55.4K
13:44 13.30 13.37 13.09 13.14 57.2K
13:45 13.17 13.28 13.16 13.28 37.2K
13:46 13.53 13.62 13.30 13.30 119.5K
13:47 13.27 13.48 13.27 13.42 41.2K
13:48 13.59 13.59 13.32 13.32 83.9K
13:49 12.96 12.96 12.80 12.93 77.5K
13:50 12.73 12.88 12.63 12.81 76.2K
13:51 12.93 12.96 12.64 12.64 56.5K
13:52 12.75 13.30 12.75 13.30 126.1K
13:53 13.23 13.30 13.23 13.30 32.4K
13:54 13.50 14.44 13.50 14.39 248.4K
13:55 14.10 14.86 14.10 14.86 195.3K
13:56 14.86 14.86 14.86 14.86 0.0K
13:57 14.86 14.86 14.86 14.86 0.0K
13:58 14.86 14.86 14.86 14.86 0.0K
13:59 14.86 14.86 14.86 14.86 0.0K
14:00 16.97 17.11 16.97 17.11 255.0K
14:01 17.11 17.11 17.11 17.11 15.6K
14:02 17.11 17.11 17.11 17.11 0.0K
14:03 17.11 17.11 17.11 17.11 0.0K
14:04 17.11 17.11 17.11 17.11 0.0K
14:05 17.11 17.11 17.11 17.11 0.0K
14:06 19.23 19.23 19.23 19.23 122.6K
14:07 19.23 19.23 19.23 19.23 0.0K
14:08 19.23 19.23 19.23 19.23 0.0K
14:09 19.23 19.23 19.23 19.23 0.0K
14:10 19.23 19.23 19.23 19.23 0.0K
14:11 20.36 20.36 18.81 18.81 415.7K
14:12 18.70 19.83 18.70 19.72 252.4K
14:13 20.32 21.48 20.32 21.15 293.1K
14:14 21.69 21.69 20.51 20.92 235.5K
14:15 20.97 20.97 19.96 19.96 146.0K
14:16 19.65 22.18 19.50 22.18 282.7K
14:17 22.20 22.20 22.20 22.20 29.9K
14:18 22.20 22.20 22.20 22.20 0.0K
14:19 22.20 22.20 22.20 22.20 0.0K
14:20 22.20 22.20 22.20 22.20 0.0K
14:21 22.20 22.20 22.20 22.20 0.0K
14:22 21.15 21.15 20.71 20.71 124.8K
14:23 20.71 20.71 20.71 20.71 0.0K
14:24 20.71 20.71 20.71 20.71 0.0K
14:25 20.71 20.71 20.71 20.71 0.0K
14:26 20.71 20.71 20.71 20.71 0.0K
14:27 20.71 20.71 20.71 20.71 0.0K
14:28 20.71 20.71 20.71 20.71 0.0K
14:29 20.71 20.71 20.71 20.71 0.0K
14:30 20.71 20.71 20.71 20.71 0.0K
14:31 20.71 20.71 20.71 20.71 0.0K
14:32 19.44 19.44 19.15 19.28 116.5K
14:33 19.27 20.13 19.27 19.65 183.2K
14:34 19.39 19.56 19.27 19.37 58.8K
14:35 19.57 21.34 19.28 21.34 134.9K
14:36 21.23 21.23 20.72 21.14 109.4K
14:37 21.41 21.84 20.86 21.84 86.9K
14:38 22.09 22.46 21.99 22.46 166.3K
14:39 22.46 22.46 22.46 22.46 0.0K
14:40 22.46 22.46 22.46 22.46 0.0K
14:41 22.46 22.46 22.46 22.46 0.0K
14:42 22.46 22.46 22.46 22.46 0.0K
14:43 25.00 25.00 25.00 25.00 102.1K
14:44 25.85 25.85 25.85 25.85 114.1K
14:45 25.85 25.85 25.85 25.85 0.0K
14:46 25.85 25.85 25.85 25.85 0.0K
14:47 25.85 25.85 25.85 25.85 0.0K
14:48 25.85 25.85 25.85 25.85 0.0K
14:49 24.26 26.35 24.26 26.35 190.6K
14:50 26.94 26.94 24.73 25.17 325.2K
14:51 25.09 26.30 25.09 26.30 115.0K
14:52 26.03 26.61 25.79 26.23 172.6K
14:53 26.86 26.93 25.80 25.80 190.0K
14:54 26.38 26.38 25.78 26.22 81.4K
14:55 27.49 27.84 26.91 26.91 220.3K
14:56 26.75 27.77 26.60 26.60 158.7K
14:57 27.25 27.25 26.00 26.20 108.4K
14:58 26.19 26.89 26.19 26.47 75.4K
14:59 26.08 26.53 25.45 25.45 91.9K
15:00 24.86 25.71 24.86 25.11 121.8K
15:01 24.93 25.83 24.93 25.50 95.4K
15:02 25.90 25.90 25.09 25.09 46.1K
15:03 24.91 25.25 24.28 24.64 71.9K
15:04 24.34 27.05 24.34 26.67 202.8K
15:05 27.70 28.71 27.70 28.71 241.7K
15:06 28.92 29.57 28.90 29.50 239.2K
15:07 28.60 29.34 28.60 29.25 143.3K
15:08 29.17 29.26 28.50 29.26 88.9K
15:09 31.09 31.75 30.75 31.75 277.0K
15:10 31.75 31.75 31.75 31.75 6.8K
15:11 31.75 31.75 31.75 31.75 0.0K
15:12 31.75 31.75 31.75 31.75 0.0K
15:13 31.75 31.75 31.75 31.75 0.0K
15:14 31.75 31.75 31.75 31.75 0.0K
15:15 32.13 32.13 29.53 31.69 214.6K
15:16 31.47 31.56 30.61 30.61 129.2K
15:17 30.48 32.60 30.20 32.60 152.0K
15:18 33.35 33.35 31.05 31.05 171.0K
15:19 31.89 32.06 31.28 31.48 81.9K
15:20 30.80 31.30 30.69 31.00 67.9K
15:21 31.73 31.73 30.89 31.05 64.2K
15:22 31.48 31.48 30.00 30.18 129.9K
15:23 30.77 31.62 30.77 31.15 70.3K
15:24 30.84 31.19 30.68 30.68 86.9K
15:25 29.10 30.20 29.10 30.20 104.8K
15:26 29.87 29.87 27.64 27.64 98.5K
15:27 27.98 28.70 27.88 28.35 116.0K
15:28 28.41 30.67 28.41 29.90 142.3K
15:29 30.51 30.53 29.29 29.74 84.1K
15:30 29.70 29.70 28.60 28.60 34.4K
15:31 28.80 30.10 28.80 30.10 58.5K
15:32 30.18 30.18 29.49 29.49 48.4K
15:33 29.14 29.14 28.00 28.50 88.1K
15:34 28.74 28.74 28.00 28.00 35.9K
15:35 28.25 29.00 28.25 29.00 49.5K
15:36 30.31 30.70 30.31 30.63 163.1K
15:37 30.34 30.34 29.20 29.20 52.1K
15:38 29.45 29.59 29.00 29.00 41.1K
15:39 28.70 29.17 28.70 28.78 38.4K
15:40 29.35 29.35 28.50 28.50 40.3K
15:41 28.68 29.06 28.50 29.06 38.7K
15:42 29.89 29.89 29.44 29.54 67.1K
15:43 30.24 30.68 29.63 30.19 87.9K
15:44 30.00 30.03 29.82 29.82 33.1K
15:45 29.57 29.57 29.33 29.33 26.3K
15:46 28.60 29.06 27.83 28.30 86.8K
15:47 28.80 29.19 28.73 28.73 38.1K
15:48 29.25 30.50 29.24 30.50 94.6K
15:49 30.78 32.36 30.78 32.36 133.2K
15:50 32.36 32.36 32.36 32.36 0.0K
15:51 32.36 32.36 32.36 32.36 0.0K
15:52 32.36 32.36 32.36 32.36 0.0K
15:53 32.36 32.36 32.36 32.36 0.0K
15:54 32.36 32.36 32.36 32.36 0.0K
15:55 32.36 32.36 32.36 32.36 0.0K
15:56 32.36 32.36 32.36 32.36 0.0K
15:57 32.36 32.36 32.36 32.36 0.0K
15:58 32.36 32.36 32.36 32.36 0.0K
15:59 32.36 32.36 32.36 32.36 0.0K
16:00 32.96 48.71 30.59 32.90 3,846.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음