MaxCyte

MXCT
🏛️ 미국 →
1.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.31 5.51 5.27 5.46 0.3M
2022-12-29 5.02 5.43 5.00 5.38 0.2M
2022-12-28 4.85 5.03 4.85 4.95 0.3M
2022-12-27 5.02 5.13 4.86 4.92 0.2M
2022-12-23 5.05 5.08 4.97 5.01 0.1M
2022-12-22 5.08 5.09 4.87 5.08 0.3M
2022-12-21 5.05 5.23 5.00 5.08 0.3M
2022-12-20 5.06 5.13 4.86 4.96 0.5M
2022-12-19 5.35 5.37 4.98 5.09 0.6M
2022-12-16 5.28 5.48 5.23 5.34 0.5M
2022-12-15 5.48 5.69 5.34 5.41 0.3M
2022-12-14 5.60 5.70 5.46 5.58 0.4M
2022-12-13 5.55 5.77 5.37 5.60 0.5M
2022-12-12 5.40 5.45 5.22 5.28 0.3M
2022-12-09 5.60 5.60 5.36 5.39 0.3M
2022-12-08 5.47 5.63 5.34 5.61 0.3M
2022-12-07 5.35 5.45 5.26 5.43 0.4M
2022-12-06 5.44 5.60 5.29 5.40 0.3M
2022-12-05 5.98 5.98 5.35 5.43 0.3M
2022-12-02 6.03 6.12 5.88 6.08 0.2M
2022-12-01 6.00 6.28 5.90 6.17 0.3M
2022-11-30 5.84 6.05 5.44 5.99 0.7M
2022-11-29 6.16 6.16 5.83 5.86 0.2M
2022-11-28 6.07 6.43 6.01 6.15 0.5M
2022-11-25 6.18 6.23 6.04 6.12 0.1M
2022-11-23 6.06 6.24 6.03 6.11 0.3M
2022-11-22 6.06 6.21 5.89 6.11 0.2M
2022-11-21 6.30 6.35 5.98 6.02 0.2M
2022-11-18 6.44 6.50 6.22 6.33 0.2M
2022-11-17 6.60 6.69 6.12 6.25 0.2M
2022-11-16 6.86 6.88 6.62 6.70 0.2M
2022-11-15 7.09 7.10 6.75 6.84 0.3M
2022-11-14 7.05 7.17 6.88 6.93 0.2M
2022-11-11 7.05 7.41 6.88 7.12 0.2M
2022-11-10 6.27 7.11 6.26 7.06 0.4M
2022-11-09 6.78 6.78 5.99 6.10 0.7M
2022-11-08 6.88 7.00 6.67 6.73 0.5M
2022-11-07 6.98 7.07 6.75 6.78 0.3M
2022-11-04 6.72 6.98 6.68 6.95 0.3M
2022-11-03 6.63 6.80 6.62 6.70 0.1M
2022-11-02 6.89 7.11 6.73 6.74 0.4M
2022-11-01 7.02 7.08 6.80 6.89 0.3M
2022-10-31 6.95 7.01 6.85 6.92 0.3M
2022-10-28 6.75 7.05 6.63 7.01 0.4M
2022-10-27 6.98 6.98 6.57 6.69 0.2M
2022-10-26 6.69 6.96 6.32 6.88 0.3M
2022-10-25 6.37 6.59 6.23 6.58 0.4M
2022-10-24 6.03 6.35 5.91 6.34 0.3M
2022-10-21 5.79 6.00 5.67 5.99 0.3M
2022-10-20 5.59 5.90 5.51 5.75 0.4M
2022-10-19 6.02 6.06 5.40 5.58 0.3M
2022-10-18 6.28 6.50 6.09 6.12 0.3M
2022-10-17 6.38 6.46 6.06 6.12 0.3M
2022-10-14 6.51 6.58 6.07 6.19 0.3M
2022-10-13 6.05 6.54 5.80 6.43 0.4M
2022-10-12 6.20 6.44 5.99 6.31 0.3M
2022-10-11 6.53 6.68 5.98 6.16 0.5M
2022-10-10 6.68 6.68 6.31 6.51 0.4M
2022-10-07 7.25 7.25 6.64 6.66 0.5M
2022-10-06 7.19 7.34 7.11 7.29 0.3M
2022-10-05 7.27 7.35 6.94 7.29 0.4M
2022-10-04 6.90 7.50 6.90 7.40 0.6M
2022-10-03 6.47 7.09 6.14 6.97 1.5M
2022-09-30 6.15 6.90 6.07 6.50 1.1M
2022-09-29 6.15 6.59 5.99 6.28 0.7M
2022-09-28 5.82 6.44 5.77 6.25 1.0M
2022-09-27 5.88 5.97 5.71 5.81 0.5M
2022-09-26 5.70 5.89 5.51 5.76 0.3M
2022-09-23 6.02 6.03 5.50 5.78 0.4M
2022-09-22 6.08 6.23 5.99 6.13 0.5M
2022-09-21 6.06 6.32 5.87 6.10 0.6M
2022-09-20 5.53 6.45 5.53 6.23 1.3M
2022-09-19 5.34 5.72 5.28 5.70 0.4M
2022-09-16 5.85 5.90 5.33 5.44 4.2M
2022-09-15 6.04 6.36 5.84 5.93 0.6M
2022-09-14 6.21 6.24 5.81 6.10 0.5M
2022-09-13 6.31 6.51 6.20 6.22 0.5M
2022-09-12 6.41 6.71 6.37 6.51 0.4M
2022-09-09 6.48 6.67 6.31 6.38 0.5M
2022-09-08 5.98 6.49 5.86 6.48 0.5M
2022-09-07 5.68 6.02 5.67 6.02 0.6M
2022-09-06 5.15 6.02 5.13 5.86 1.9M
2022-09-02 5.42 5.47 5.05 5.06 0.3M
2022-09-01 5.15 5.46 5.01 5.45 0.3M
2022-08-31 5.20 5.30 5.09 5.20 0.2M
2022-08-30 5.25 5.36 5.16 5.20 0.2M
2022-08-29 5.38 5.62 5.23 5.24 0.1M
2022-08-26 5.90 5.91 5.45 5.46 0.1M
2022-08-25 5.85 5.93 5.68 5.92 0.2M
2022-08-24 5.44 5.86 5.44 5.79 0.2M
2022-08-23 5.26 5.55 5.23 5.44 0.2M
2022-08-22 5.50 5.59 5.27 5.29 0.2M
2022-08-19 5.88 5.88 5.61 5.62 0.2M
2022-08-18 5.91 5.99 5.66 5.96 0.2M
2022-08-17 6.05 6.24 5.93 6.00 0.2M
2022-08-16 5.71 6.28 5.59 6.17 2.6M
2022-08-15 5.85 6.03 5.65 5.75 0.2M
2022-08-12 5.75 5.92 5.65 5.87 0.3M
2022-08-11 6.13 6.13 5.64 5.77 0.8M
2022-08-10 5.69 5.76 5.59 5.68 0.5M
2022-08-09 5.61 5.62 5.27 5.48 0.3M
2022-08-08 5.65 5.76 5.51 5.58 0.2M
2022-08-05 5.48 5.62 5.34 5.58 0.2M
2022-08-04 5.83 5.88 5.52 5.61 0.3M
2022-08-03 5.74 5.91 5.51 5.87 0.3M
2022-08-02 5.45 5.79 5.45 5.66 0.1M
2022-08-01 5.44 5.71 5.33 5.49 0.3M
2022-07-29 5.53 5.53 5.35 5.45 0.2M
2022-07-28 5.44 5.46 5.27 5.46 0.1M
2022-07-27 5.44 5.44 5.22 5.40 0.2M
2022-07-26 5.30 5.52 5.10 5.37 0.2M
2022-07-25 5.22 5.42 5.10 5.33 0.2M
2022-07-22 5.43 5.43 5.20 5.24 0.3M
2022-07-21 5.16 5.54 5.12 5.39 0.4M
2022-07-20 4.88 5.23 4.88 5.17 0.4M
2022-07-19 4.61 5.00 4.61 4.88 0.2M
2022-07-18 4.75 4.84 4.51 4.52 0.1M
2022-07-15 4.96 4.96 4.62 4.70 0.3M
2022-07-14 5.09 5.09 4.74 4.87 0.2M
2022-07-13 4.83 5.15 4.81 5.03 0.2M
2022-07-12 5.04 5.14 4.84 4.98 0.1M
2022-07-11 4.87 5.12 4.72 5.03 0.4M
2022-07-08 4.92 5.00 4.82 4.91 0.3M
2022-07-07 4.92 5.13 4.80 4.96 0.6M
2022-07-06 4.90 5.00 4.64 4.90 0.4M
2022-07-05 4.70 5.10 4.53 5.09 0.4M
2022-07-01 4.71 4.85 4.63 4.67 0.2M
2022-06-30 4.69 4.79 4.49 4.73 0.3M
2022-06-29 5.25 5.25 4.76 4.82 0.4M
2022-06-28 4.95 5.34 4.80 5.25 0.6M
2022-06-27 5.02 5.07 4.67 4.95 0.5M
2022-06-24 4.41 5.05 4.40 5.03 3.0M
2022-06-23 3.94 4.37 3.94 4.36 0.8M
2022-06-22 3.90 3.96 3.70 3.91 0.7M
2022-06-21 3.88 4.03 3.88 3.91 0.6M
2022-06-17 3.68 4.02 3.65 3.83 0.8M
2022-06-16 3.50 3.67 3.36 3.65 1.0M
2022-06-15 3.73 3.81 3.47 3.59 0.5M
2022-06-14 3.79 3.82 3.40 3.70 1.4M
2022-06-13 3.82 3.87 3.70 3.73 0.4M
2022-06-10 4.20 4.20 3.90 3.91 0.3M
2022-06-09 4.40 4.49 4.17 4.18 0.2M
2022-06-08 4.37 4.66 4.37 4.41 0.4M
2022-06-07 4.22 4.48 4.20 4.40 0.7M
2022-06-06 4.62 4.66 4.14 4.17 0.5M
2022-06-03 4.49 4.72 4.36 4.57 0.4M
2022-06-02 4.28 4.58 4.15 4.50 0.4M
2022-06-01 4.61 4.66 4.27 4.27 0.3M
2022-05-31 4.63 4.73 4.54 4.61 0.8M
2022-05-27 4.44 4.74 4.37 4.67 0.3M
2022-05-26 4.36 4.58 4.35 4.41 0.3M
2022-05-25 4.33 4.52 4.33 4.36 0.4M
2022-05-24 4.58 4.58 4.30 4.32 0.4M
2022-05-23 4.96 4.96 4.57 4.61 0.5M
2022-05-20 4.68 4.98 4.53 4.95 0.9M
2022-05-19 4.49 4.62 4.34 4.57 0.6M
2022-05-18 4.71 4.72 4.40 4.45 0.5M
2022-05-17 4.54 4.81 4.47 4.81 0.9M
2022-05-16 4.41 4.64 4.35 4.45 0.7M
2022-05-13 4.49 4.64 4.30 4.40 0.7M
2022-05-12 4.14 4.37 4.03 4.37 1.5M
2022-05-11 4.70 4.72 4.00 4.09 1.3M
2022-05-10 4.93 5.11 4.64 4.81 0.6M
2022-05-09 4.97 5.10 4.78 4.84 0.4M
2022-05-06 5.17 5.21 4.94 5.06 0.3M
2022-05-05 5.55 5.55 5.13 5.24 0.3M
2022-05-04 5.50 5.64 5.23 5.62 0.4M
2022-05-03 5.85 5.85 5.42 5.47 0.5M
2022-05-02 5.43 6.01 5.43 5.84 0.3M
2022-04-29 5.62 5.78 5.52 5.54 0.3M
2022-04-28 5.67 5.79 5.42 5.66 0.5M
2022-04-27 5.78 5.78 5.46 5.67 0.5M
2022-04-26 5.73 5.83 5.45 5.68 0.9M
2022-04-25 5.35 5.88 5.33 5.73 1.1M
2022-04-22 5.18 5.51 5.06 5.45 1.1M
2022-04-21 5.20 5.30 4.97 5.09 0.4M
2022-04-20 5.39 5.40 5.10 5.21 0.4M
2022-04-19 5.37 5.48 5.28 5.36 0.3M
2022-04-18 5.59 5.68 5.30 5.38 0.3M
2022-04-14 5.75 5.75 5.50 5.61 0.4M
2022-04-13 5.75 5.90 5.57 5.74 1.1M
2022-04-12 5.85 5.91 5.59 5.74 0.3M
2022-04-11 5.93 5.93 5.65 5.70 0.3M
2022-04-08 6.05 6.21 5.89 5.99 0.6M
2022-04-07 6.00 6.20 5.88 6.03 0.9M
2022-04-06 6.30 6.30 5.80 6.02 1.1M
2022-04-05 6.73 6.79 6.35 6.40 0.4M
2022-04-04 6.89 6.90 6.69 6.75 0.5M
2022-04-01 7.16 7.16 6.75 6.81 1.7M
2022-03-31 7.00 7.15 6.86 6.99 0.8M
2022-03-30 7.35 7.40 6.97 6.99 0.4M
2022-03-29 7.02 7.63 7.00 7.40 0.6M
2022-03-28 7.16 7.35 6.48 6.90 0.5M
2022-03-25 7.65 7.76 7.09 7.12 0.9M
2022-03-24 7.14 7.66 7.10 7.65 0.6M
2022-03-23 6.67 7.31 6.67 7.17 1.0M
2022-03-22 6.67 6.99 6.51 6.90 0.6M
2022-03-21 6.43 6.73 6.28 6.67 0.6M
2022-03-18 5.74 6.46 5.70 6.43 2.2M
2022-03-17 5.35 5.68 5.26 5.65 1.0M
2022-03-16 5.33 5.48 5.23 5.41 0.7M
2022-03-15 5.41 5.45 5.10 5.26 0.5M
2022-03-14 5.41 5.55 5.24 5.29 0.6M
2022-03-11 5.65 5.70 5.35 5.37 0.3M
2022-03-10 5.62 5.84 5.48 5.62 0.6M
2022-03-09 5.84 5.92 5.74 5.76 0.5M
2022-03-08 5.89 5.89 5.53 5.65 0.5M
2022-03-07 5.79 5.99 5.63 5.89 1.0M
2022-03-04 6.40 6.43 5.85 5.89 0.4M
2022-03-03 6.83 6.83 6.36 6.45 0.4M
2022-03-02 6.85 6.87 6.61 6.72 0.3M
2022-03-01 6.98 7.21 6.64 6.85 0.9M
2022-02-28 6.15 7.02 5.95 6.96 1.3M
2022-02-25 6.28 6.33 5.96 6.32 0.4M
2022-02-24 5.77 6.28 5.56 6.24 0.9M
2022-02-23 6.27 6.43 6.01 6.02 0.5M
2022-02-22 6.67 6.78 6.16 6.21 0.7M
2022-02-18 6.68 6.90 6.53 6.84 0.7M
2022-02-17 6.93 6.96 6.75 6.79 0.6M
2022-02-16 6.89 7.09 6.73 6.99 0.5M
2022-02-15 6.76 7.01 6.71 6.94 0.7M
2022-02-14 6.60 6.79 6.48 6.54 0.3M
2022-02-11 6.54 6.67 6.43 6.55 0.4M
2022-02-10 6.47 6.87 6.44 6.54 0.7M
2022-02-09 6.16 6.74 6.10 6.70 0.8M
2022-02-08 5.79 6.09 5.59 6.06 0.5M
2022-02-07 5.79 6.05 5.55 5.87 0.8M
2022-02-04 6.07 6.07 5.67 5.81 0.6M
2022-02-03 6.13 6.16 5.84 5.86 0.4M
2022-02-02 6.54 6.55 6.15 6.23 0.5M
2022-02-01 6.51 6.65 6.21 6.51 0.9M
2022-01-31 6.09 6.48 5.91 6.46 0.7M
2022-01-28 6.00 6.42 5.77 6.05 0.4M
2022-01-27 6.56 6.66 5.96 6.00 0.5M
2022-01-26 6.97 7.11 6.39 6.51 0.6M
2022-01-25 6.70 6.95 6.62 6.75 0.4M
2022-01-24 6.48 7.26 6.40 6.94 0.8M
2022-01-21 6.73 6.97 6.51 6.59 0.4M
2022-01-20 7.18 7.44 6.86 6.89 0.3M
2022-01-19 7.37 7.56 7.04 7.15 0.4M
2022-01-18 7.63 7.63 7.16 7.24 0.4M
2022-01-14 7.72 7.86 7.54 7.77 0.2M
2022-01-13 7.76 8.12 7.68 7.86 0.3M
2022-01-12 8.52 8.52 7.92 7.94 0.4M
2022-01-11 8.67 8.67 8.29 8.46 0.4M
2022-01-10 8.73 8.79 8.43 8.61 0.3M
2022-01-07 8.80 9.14 8.55 8.84 0.3M
2022-01-06 9.23 9.49 8.66 8.92 0.6M
2022-01-05 9.92 10.17 9.25 9.35 0.4M
2022-01-04 10.81 10.81 9.90 10.11 0.4M
2022-01-03 10.30 10.88 10.02 10.84 0.6M