Mastercraft Boat Holdings Inc (MCFT)

MCFT
🏛️ 미국 →
21.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 19.59 19.78 19.06 19.07 0.1M
2024-12-30 18.55 19.05 17.97 18.96 0.1M
2024-12-27 18.80 19.08 17.90 18.72 0.2M
2024-12-26 18.26 19.07 18.12 19.02 0.1M
2024-12-24 18.17 18.41 18.00 18.41 0.0M
2024-12-23 18.42 18.65 18.16 18.16 0.1M
2024-12-20 18.40 18.85 18.28 18.40 0.2M
2024-12-19 19.10 19.41 18.54 18.55 0.1M
2024-12-18 19.94 20.14 18.81 18.89 0.1M
2024-12-17 19.72 19.89 19.55 19.75 0.1M
2024-12-16 20.14 20.22 19.77 19.81 0.0M
2024-12-13 20.34 20.34 19.77 20.02 0.1M
2024-12-12 20.87 20.87 20.27 20.38 0.1M
2024-12-11 21.09 21.19 20.52 20.87 0.1M
2024-12-10 20.54 21.49 20.18 20.94 0.1M
2024-12-09 20.43 20.81 20.39 20.54 0.1M
2024-12-06 20.72 20.82 20.23 20.28 0.1M
2024-12-05 20.76 20.89 20.31 20.48 0.1M
2024-12-04 20.45 20.91 20.39 20.79 0.1M
2024-12-03 21.00 21.06 20.42 20.55 0.1M
2024-12-02 21.21 21.34 20.80 21.03 0.1M
2024-11-29 21.29 21.29 20.99 21.20 0.0M
2024-11-27 21.08 21.40 20.99 21.16 0.1M
2024-11-26 21.72 21.72 20.93 20.97 0.1M
2024-11-25 21.50 22.39 21.42 21.88 0.1M
2024-11-22 21.02 21.42 20.98 21.35 0.1M
2024-11-21 20.63 21.05 20.61 21.00 0.1M
2024-11-20 20.45 20.66 20.19 20.59 0.1M
2024-11-19 20.30 20.53 20.20 20.52 0.1M
2024-11-18 20.74 20.89 20.40 20.58 0.1M
2024-11-15 20.75 20.77 20.21 20.66 0.2M
2024-11-14 21.20 21.29 20.48 20.72 0.1M
2024-11-13 21.43 21.50 20.97 21.04 0.1M
2024-11-12 21.70 21.95 21.02 21.23 0.1M
2024-11-11 22.15 22.39 21.81 21.88 0.1M
2024-11-08 22.55 22.55 21.63 21.86 0.1M
2024-11-07 22.09 22.85 21.66 22.66 0.3M
2024-11-06 20.00 23.00 19.87 22.03 0.6M
2024-11-05 17.47 17.69 17.21 17.63 0.1M
2024-11-04 17.60 17.96 17.39 17.45 0.1M
2024-11-01 17.43 17.65 17.31 17.64 0.1M
2024-10-31 17.37 17.53 17.26 17.36 0.1M
2024-10-30 17.35 17.71 17.19 17.29 0.1M
2024-10-29 17.29 17.41 17.05 17.37 0.1M
2024-10-28 16.94 17.47 16.94 17.41 0.1M
2024-10-25 16.92 17.05 16.61 16.72 0.1M
2024-10-24 16.33 16.76 16.32 16.75 0.1M
2024-10-23 16.69 16.78 16.12 16.23 0.1M
2024-10-22 16.74 16.74 16.42 16.72 0.1M
2024-10-21 17.43 17.46 16.86 16.86 0.1M
2024-10-18 17.51 17.65 17.28 17.48 0.1M
2024-10-17 17.40 17.46 17.08 17.46 0.1M
2024-10-16 17.59 17.85 17.44 17.49 0.1M
2024-10-15 17.13 17.62 17.02 17.49 0.1M
2024-10-14 17.13 17.25 16.97 17.23 0.1M
2024-10-11 17.03 17.29 17.00 17.17 0.2M
2024-10-10 16.55 17.15 16.53 17.03 0.3M
2024-10-09 16.84 17.10 16.67 16.79 0.2M
2024-10-08 17.33 17.33 16.77 16.80 0.3M
2024-10-07 17.48 17.62 17.30 17.33 0.1M
2024-10-04 17.86 17.86 17.51 17.64 0.1M
2024-10-03 17.72 17.77 17.30 17.60 0.2M
2024-10-02 17.93 18.16 17.72 17.74 0.4M
2024-10-01 18.11 18.16 17.79 18.02 0.1M
2024-09-30 18.04 18.32 17.96 18.21 0.1M
2024-09-27 18.32 18.71 18.07 18.12 0.1M
2024-09-26 17.93 18.26 17.92 18.05 0.1M
2024-09-25 17.99 17.99 17.65 17.66 0.1M
2024-09-24 18.03 18.16 17.86 17.98 0.1M
2024-09-23 18.45 18.45 17.92 17.96 0.1M
2024-09-20 18.19 18.50 18.03 18.49 0.3M
2024-09-19 18.41 18.54 18.05 18.35 0.1M
2024-09-18 17.97 18.72 17.65 17.95 0.1M
2024-09-17 18.01 18.07 17.63 17.89 0.3M
2024-09-16 18.15 18.26 17.45 17.77 0.2M
2024-09-13 17.53 18.16 17.53 18.11 0.2M
2024-09-12 17.33 17.54 16.94 17.38 0.1M
2024-09-11 16.69 17.12 16.23 17.09 0.2M
2024-09-10 17.11 17.22 16.35 16.65 0.4M
2024-09-09 17.55 17.78 17.21 17.22 0.2M
2024-09-06 17.56 17.70 17.22 17.57 0.2M
2024-09-05 17.71 18.04 17.56 17.62 0.2M
2024-09-04 17.56 17.92 17.41 17.66 0.2M
2024-09-03 18.20 18.30 17.50 17.53 0.3M
2024-08-30 18.44 18.58 17.97 18.53 0.2M
2024-08-29 18.80 19.79 18.63 18.66 0.3M
2024-08-28 20.19 20.36 19.50 19.86 0.1M
2024-08-27 20.37 20.42 19.98 20.19 0.1M
2024-08-26 20.60 20.84 20.31 20.44 0.1M
2024-08-23 19.59 20.58 19.59 20.38 0.1M
2024-08-22 19.78 19.98 19.26 19.33 0.1M
2024-08-21 19.55 19.91 19.43 19.88 0.1M
2024-08-20 19.67 19.67 19.15 19.33 0.1M
2024-08-19 19.61 19.79 19.44 19.58 0.1M
2024-08-16 19.64 19.96 19.58 19.64 0.1M
2024-08-15 19.43 19.86 19.40 19.66 0.1M
2024-08-14 19.82 19.92 18.84 18.89 0.1M
2024-08-13 19.80 19.96 19.57 19.82 0.1M
2024-08-12 20.53 20.59 19.51 19.56 0.1M
2024-08-09 20.01 20.57 20.01 20.34 0.2M
2024-08-08 19.77 19.95 19.62 19.83 0.3M
2024-08-07 20.10 20.10 19.41 19.43 0.1M
2024-08-06 19.82 19.98 19.45 19.67 0.1M
2024-08-05 19.03 19.92 19.03 19.62 0.2M
2024-08-02 19.63 20.96 19.40 20.42 0.3M
2024-08-01 21.77 21.86 19.82 20.28 0.2M
2024-07-31 21.31 22.48 20.74 21.88 0.3M
2024-07-30 20.91 21.28 20.35 21.22 0.2M
2024-07-29 21.10 21.26 20.89 21.17 0.1M
2024-07-26 21.07 21.20 20.75 21.09 0.1M
2024-07-25 19.30 20.74 19.20 20.69 0.2M
2024-07-24 20.00 20.27 19.07 19.14 0.1M
2024-07-23 20.11 20.22 19.64 20.13 0.1M
2024-07-22 20.20 20.61 19.74 20.38 0.1M
2024-07-19 20.44 20.65 20.06 20.11 0.1M
2024-07-18 20.43 21.15 20.10 20.40 0.2M
2024-07-17 20.16 20.75 20.15 20.60 0.1M
2024-07-16 19.54 20.43 19.46 20.40 0.2M
2024-07-15 18.98 19.53 18.83 19.29 0.2M
2024-07-12 18.96 19.29 18.90 18.92 0.2M
2024-07-11 18.18 18.93 18.06 18.85 0.2M
2024-07-10 17.79 17.86 17.44 17.66 0.3M
2024-07-09 17.75 17.89 17.56 17.79 0.2M
2024-07-08 17.52 17.78 17.38 17.77 0.2M
2024-07-05 17.43 17.80 17.31 17.55 0.3M
2024-07-03 17.86 17.99 17.61 17.61 0.1M
2024-07-02 17.99 18.08 17.55 17.76 0.4M
2024-07-01 18.87 18.91 17.96 17.96 0.2M
2024-06-28 18.90 19.05 18.68 18.88 0.8M
2024-06-27 18.95 19.03 18.62 18.72 0.2M
2024-06-26 19.07 19.21 18.89 18.94 0.2M
2024-06-25 20.04 20.04 19.07 19.07 0.1M
2024-06-24 19.33 20.23 19.31 20.06 0.2M
2024-06-21 19.47 19.65 19.25 19.32 0.3M
2024-06-20 19.19 19.58 19.08 19.55 0.2M
2024-06-18 20.09 20.25 19.34 19.34 0.1M
2024-06-17 19.68 20.03 19.45 19.97 0.3M
2024-06-14 20.16 20.16 19.55 19.56 0.2M
2024-06-13 20.61 20.74 20.15 20.36 0.1M
2024-06-12 21.19 21.75 20.74 20.79 0.1M
2024-06-11 20.83 20.83 20.52 20.66 0.1M
2024-06-10 20.35 20.76 20.16 20.73 0.1M
2024-06-07 20.27 20.66 20.27 20.64 0.1M
2024-06-06 20.87 20.88 20.28 20.55 0.2M
2024-06-05 20.93 20.94 20.69 20.86 0.1M
2024-06-04 21.21 21.39 20.91 20.93 0.1M
2024-06-03 21.43 21.56 21.13 21.45 0.2M
2024-05-31 21.09 21.27 20.86 21.10 0.5M
2024-05-30 20.22 21.00 20.21 20.87 0.2M
2024-05-29 21.14 21.26 20.18 20.18 0.2M
2024-05-28 21.40 21.93 21.20 21.24 0.1M
2024-05-24 20.75 21.62 20.54 21.39 0.2M
2024-05-23 21.68 21.76 20.04 20.52 0.4M
2024-05-22 20.75 21.40 20.62 21.20 0.4M
2024-05-21 20.75 20.90 20.47 20.85 0.2M
2024-05-20 20.61 20.86 20.48 20.77 0.3M
2024-05-17 20.34 20.65 20.05 20.53 0.2M
2024-05-16 20.65 20.86 20.32 20.34 0.2M
2024-05-15 20.84 20.91 20.41 20.50 0.2M
2024-05-14 21.25 21.40 20.55 20.56 0.2M
2024-05-13 20.96 21.67 20.86 20.97 0.2M
2024-05-10 20.17 20.52 20.12 20.50 0.2M
2024-05-09 19.65 20.25 19.63 20.24 0.3M
2024-05-08 19.51 20.15 18.01 19.79 0.5M
2024-05-07 20.29 20.52 20.08 20.08 0.2M
2024-05-06 20.28 20.55 20.17 20.26 0.1M
2024-05-03 20.36 20.49 20.01 20.05 0.1M
2024-05-02 20.19 20.22 19.73 19.92 0.1M
2024-05-01 20.35 20.44 19.97 19.97 0.2M
2024-04-30 20.56 20.60 20.20 20.23 0.2M
2024-04-29 20.70 20.77 20.55 20.68 0.1M
2024-04-26 20.70 20.87 20.51 20.55 0.1M
2024-04-25 20.91 20.91 20.40 20.53 0.2M
2024-04-24 21.03 21.35 21.00 21.31 0.1M
2024-04-23 21.84 22.01 21.04 21.05 0.1M
2024-04-22 21.31 21.53 21.02 21.50 0.1M
2024-04-19 20.71 21.37 20.71 21.10 0.1M
2024-04-18 20.89 21.15 20.57 20.88 0.4M
2024-04-17 21.12 21.53 20.70 20.84 0.2M
2024-04-16 21.23 21.26 20.84 21.06 0.2M
2024-04-15 22.29 22.38 21.42 21.50 0.2M
2024-04-12 21.91 22.00 21.62 21.93 0.1M
2024-04-11 21.84 22.08 21.74 22.01 0.1M
2024-04-10 22.09 22.17 21.51 21.69 0.1M
2024-04-09 22.49 22.94 22.42 22.81 0.1M
2024-04-08 22.98 23.12 22.46 22.48 0.1M
2024-04-05 22.39 22.81 22.23 22.81 0.1M
2024-04-04 23.65 23.67 22.27 22.40 0.1M
2024-04-03 23.26 23.68 23.15 23.34 0.1M
2024-04-02 23.79 23.79 23.10 23.41 0.1M
2024-04-01 23.73 24.05 23.37 23.99 0.2M
2024-03-28 22.98 23.77 22.91 23.72 0.1M
2024-03-27 22.06 22.83 22.06 22.81 0.1M
2024-03-26 22.43 22.60 21.98 22.00 0.1M
2024-03-25 22.39 22.89 22.15 22.20 0.1M
2024-03-22 23.00 23.02 22.53 22.53 0.1M
2024-03-21 22.89 23.21 22.74 23.04 0.1M
2024-03-20 21.92 22.97 21.74 22.88 0.1M
2024-03-19 22.20 22.57 21.85 22.11 0.2M
2024-03-18 21.74 22.06 21.23 21.98 0.2M
2024-03-15 20.77 21.76 20.77 21.73 0.2M
2024-03-14 21.06 21.10 20.60 20.84 0.1M
2024-03-13 20.90 21.23 20.89 21.08 0.1M
2024-03-12 21.12 21.27 20.90 21.02 0.1M
2024-03-11 21.26 21.56 20.94 21.13 0.2M
2024-03-08 21.38 21.77 21.14 21.20 0.1M
2024-03-07 21.23 21.54 21.07 21.11 0.1M
2024-03-06 21.39 21.61 20.77 21.02 0.1M
2024-03-05 21.38 21.91 21.24 21.24 0.1M
2024-03-04 21.75 22.00 21.41 21.44 0.1M
2024-03-01 21.89 22.15 21.51 21.96 0.1M
2024-02-29 22.19 22.20 21.75 21.93 0.1M
2024-02-28 21.96 22.28 21.72 21.73 0.1M
2024-02-27 22.17 22.43 21.97 22.24 0.1M
2024-02-26 22.27 22.60 21.87 22.06 0.1M
2024-02-23 22.25 22.57 22.15 22.45 0.1M
2024-02-22 21.86 22.40 21.53 22.39 0.1M
2024-02-21 21.55 22.13 21.50 21.98 0.1M
2024-02-20 21.51 21.67 21.27 21.58 0.1M
2024-02-16 22.12 22.20 21.71 21.71 0.1M
2024-02-15 22.36 22.68 22.07 22.43 0.2M
2024-02-14 22.12 22.30 21.63 22.07 0.2M
2024-02-13 22.11 22.45 21.65 21.76 0.3M
2024-02-12 21.63 23.30 21.63 23.06 0.2M
2024-02-09 21.13 21.74 21.00 21.66 0.1M
2024-02-08 20.38 21.13 20.38 21.13 0.1M
2024-02-07 20.80 21.48 20.03 20.59 0.2M
2024-02-06 19.56 20.17 19.56 20.13 0.2M
2024-02-05 19.54 19.75 19.22 19.67 0.1M
2024-02-02 19.50 20.19 19.39 19.81 0.1M
2024-02-01 19.62 19.90 19.25 19.89 0.2M
2024-01-31 19.75 19.91 19.32 19.37 0.1M
2024-01-30 20.77 20.77 19.45 19.63 0.2M
2024-01-29 20.70 21.46 20.58 21.40 0.1M
2024-01-26 20.96 20.97 20.61 20.63 0.1M
2024-01-25 20.89 21.19 20.03 20.67 0.2M
2024-01-24 21.78 21.86 20.76 21.05 0.1M
2024-01-23 21.75 21.84 21.25 21.36 0.1M
2024-01-22 20.83 21.47 20.83 21.42 0.1M
2024-01-19 20.64 20.74 19.99 20.72 0.1M
2024-01-18 20.48 20.62 20.19 20.48 0.1M
2024-01-17 20.44 20.62 20.23 20.43 0.1M
2024-01-16 21.00 21.00 20.38 20.60 0.1M
2024-01-12 21.66 21.89 21.07 21.14 0.1M
2024-01-11 21.69 21.69 21.24 21.46 0.1M
2024-01-10 21.94 22.13 21.50 21.60 0.1M
2024-01-09 21.85 22.29 21.65 21.98 0.1M
2024-01-08 22.06 22.37 21.86 22.14 0.1M
2024-01-05 21.90 22.62 21.90 22.19 0.1M
2024-01-04 21.85 22.23 21.34 22.15 0.2M
2024-01-03 22.67 22.87 21.66 21.66 0.1M
2024-01-02 22.64 23.18 22.48 22.85 0.1M