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
2023-12-29 4.57 4.71 4.52 4.70 0.6M
2023-12-28 4.45 4.62 4.45 4.60 0.5M
2023-12-27 4.51 4.58 4.42 4.47 0.6M
2023-12-26 4.62 4.62 4.42 4.50 0.7M
2023-12-22 4.64 4.69 4.50 4.58 0.5M
2023-12-21 4.75 4.76 4.45 4.52 0.6M
2023-12-20 5.00 5.00 4.68 4.69 1.2M
2023-12-19 4.60 4.97 4.56 4.96 1.3M
2023-12-18 4.63 4.74 4.53 4.55 0.6M
2023-12-15 5.07 5.07 4.52 4.59 1.9M
2023-12-14 5.05 5.14 4.87 4.91 0.8M
2023-12-13 4.93 5.04 4.49 5.03 1.8M
2023-12-12 4.90 4.99 4.66 4.90 3.4M
2023-12-11 4.88 5.10 4.82 5.02 1.0M
2023-12-08 5.03 5.09 4.56 4.85 2.8M
2023-12-07 5.11 5.21 4.98 5.00 0.9M
2023-12-06 5.29 5.35 5.11 5.13 0.8M
2023-12-05 5.07 5.29 5.00 5.24 0.8M
2023-12-04 4.91 5.04 4.80 5.02 0.9M
2023-12-01 4.73 5.00 4.64 4.98 0.9M
2023-11-30 4.85 4.91 4.72 4.75 0.5M
2023-11-29 4.85 5.03 4.83 4.87 0.8M
2023-11-28 4.61 4.71 4.58 4.68 0.4M
2023-11-27 4.62 4.72 4.53 4.65 0.6M
2023-11-24 4.47 4.81 4.47 4.68 0.5M
2023-11-22 4.35 4.50 4.26 4.50 0.6M
2023-11-21 4.50 4.58 4.28 4.33 1.0M
2023-11-20 4.15 4.52 4.14 4.50 1.0M
2023-11-17 4.00 4.17 3.93 4.15 1.0M
2023-11-16 3.74 3.97 3.72 3.90 1.1M
2023-11-15 3.70 3.84 3.68 3.74 0.7M
2023-11-14 3.60 3.77 3.58 3.71 1.0M
2023-11-13 3.33 3.51 3.29 3.48 0.7M
2023-11-10 3.32 3.36 3.15 3.29 0.8M
2023-11-09 3.25 3.65 3.24 3.24 1.2M
2023-11-08 3.44 3.44 3.34 3.35 0.7M
2023-11-07 3.55 3.55 3.38 3.40 0.7M
2023-11-06 3.41 3.51 3.33 3.50 1.0M
2023-11-03 3.50 3.61 3.41 3.42 1.1M
2023-11-02 3.32 3.49 3.23 3.43 1.4M
2023-11-01 2.98 3.29 2.92 3.28 1.9M
2023-10-31 2.97 3.01 2.92 2.96 0.6M
2023-10-30 2.90 2.98 2.84 2.96 0.8M
2023-10-27 2.96 2.99 2.86 2.90 0.8M
2023-10-26 3.00 3.05 2.95 2.96 0.7M
2023-10-25 3.10 3.11 2.94 3.00 1.5M
2023-10-24 3.10 3.13 3.02 3.11 1.1M
2023-10-23 3.10 3.10 2.99 3.02 0.9M
2023-10-20 3.13 3.18 3.01 3.12 0.7M
2023-10-19 3.25 3.25 3.07 3.11 0.9M
2023-10-18 3.12 3.19 3.02 3.19 0.9M
2023-10-17 3.06 3.21 3.04 3.17 0.7M
2023-10-16 2.90 3.13 2.86 3.08 0.8M
2023-10-13 2.90 2.95 2.85 2.91 0.5M
2023-10-12 3.00 3.00 2.80 2.90 1.0M
2023-10-11 3.07 3.08 2.93 2.99 0.7M
2023-10-10 3.01 3.17 2.99 3.06 1.2M
2023-10-09 2.81 3.04 2.77 3.01 1.5M
2023-10-06 2.55 2.89 2.53 2.86 1.9M
2023-10-05 2.53 2.90 2.45 2.60 6.5M
2023-10-04 3.00 3.29 2.97 3.27 0.6M
2023-10-03 3.01 3.05 2.96 3.00 0.4M
2023-10-02 3.09 3.15 3.01 3.02 0.4M
2023-09-29 3.19 3.21 3.04 3.12 0.7M
2023-09-28 3.22 3.22 3.01 3.17 0.9M
2023-09-27 3.02 3.14 3.00 3.08 1.4M
2023-09-26 3.09 3.14 3.01 3.02 0.5M
2023-09-25 3.12 3.15 3.06 3.08 0.6M
2023-09-22 3.20 3.24 3.10 3.11 0.5M
2023-09-21 3.14 3.29 3.11 3.20 0.7M
2023-09-20 3.33 3.33 3.17 3.17 0.4M
2023-09-19 3.36 3.38 3.24 3.26 0.3M
2023-09-18 3.41 3.41 3.31 3.35 0.6M
2023-09-15 3.52 3.55 3.41 3.42 1.3M
2023-09-14 3.54 3.59 3.46 3.54 0.5M
2023-09-13 3.74 3.77 3.51 3.52 0.6M
2023-09-12 3.80 3.83 3.70 3.76 0.6M
2023-09-11 3.72 3.85 3.68 3.82 0.5M
2023-09-08 3.58 3.73 3.53 3.70 0.5M
2023-09-07 3.61 3.66 3.52 3.57 0.3M
2023-09-06 3.69 3.73 3.60 3.65 0.3M
2023-09-05 3.70 3.73 3.56 3.65 0.7M
2023-09-01 3.70 3.78 3.67 3.70 0.3M
2023-08-31 3.72 3.78 3.64 3.66 0.3M
2023-08-30 3.65 3.80 3.65 3.72 0.4M
2023-08-29 3.55 3.73 3.52 3.69 0.4M
2023-08-28 3.69 3.70 3.48 3.53 0.7M
2023-08-25 3.52 3.68 3.45 3.66 0.3M
2023-08-24 3.72 3.72 3.49 3.51 0.2M
2023-08-23 3.74 3.78 3.70 3.72 0.5M
2023-08-22 3.77 3.77 3.67 3.71 0.4M
2023-08-21 3.73 3.83 3.67 3.77 0.4M
2023-08-18 3.61 3.77 3.60 3.72 0.5M
2023-08-17 3.69 3.72 3.62 3.65 0.3M
2023-08-16 3.85 3.85 3.64 3.65 0.4M
2023-08-15 3.83 3.90 3.78 3.81 0.3M
2023-08-14 3.83 3.90 3.72 3.84 0.3M
2023-08-11 3.91 3.96 3.81 3.84 0.4M
2023-08-10 4.04 4.22 3.81 3.91 1.0M
2023-08-09 4.46 4.46 4.32 4.36 0.3M
2023-08-08 4.23 4.49 4.20 4.48 0.4M
2023-08-07 4.35 4.42 4.20 4.26 0.3M
2023-08-04 4.46 4.46 4.28 4.33 0.3M
2023-08-03 4.39 4.46 4.35 4.40 0.2M
2023-08-02 4.47 4.48 4.39 4.42 0.2M
2023-08-01 4.55 4.56 4.44 4.50 0.5M
2023-07-31 4.48 4.58 4.39 4.47 0.3M
2023-07-28 4.49 4.61 4.48 4.48 0.3M
2023-07-27 4.77 4.95 4.45 4.47 0.2M
2023-07-26 4.76 4.83 4.68 4.72 0.4M
2023-07-25 4.76 4.86 4.76 4.78 0.1M
2023-07-24 5.00 5.00 4.76 4.78 0.3M
2023-07-21 4.88 5.03 4.83 4.94 0.2M
2023-07-20 4.92 4.94 4.84 4.87 0.2M
2023-07-19 4.90 5.04 4.89 4.89 0.2M
2023-07-18 4.92 4.98 4.84 4.89 0.4M
2023-07-17 5.08 5.08 4.83 4.91 0.6M
2023-07-14 4.99 5.18 4.94 5.10 0.5M
2023-07-13 5.00 5.20 4.99 5.03 0.4M
2023-07-12 5.20 5.20 4.96 5.00 0.4M
2023-07-11 4.99 5.10 4.94 5.05 0.3M
2023-07-10 4.66 5.02 4.64 4.99 0.5M
2023-07-07 4.41 4.67 4.41 4.63 0.2M
2023-07-06 4.35 4.40 4.28 4.39 0.4M
2023-07-05 4.44 4.44 4.35 4.39 0.2M
2023-07-03 4.59 4.59 4.39 4.46 0.2M
2023-06-30 4.54 4.60 4.45 4.59 0.3M
2023-06-29 4.50 4.54 4.38 4.49 0.3M
2023-06-28 4.49 4.58 4.36 4.54 0.3M
2023-06-27 4.44 4.46 4.36 4.43 0.3M
2023-06-26 4.64 4.64 4.44 4.44 0.2M
2023-06-23 4.50 4.75 4.46 4.68 1.0M
2023-06-22 4.71 4.71 4.54 4.57 0.2M
2023-06-21 4.76 4.80 4.68 4.70 0.3M
2023-06-20 4.87 4.87 4.74 4.80 0.3M
2023-06-16 5.05 5.05 4.88 4.89 0.5M
2023-06-15 5.04 5.17 4.99 5.03 0.5M
2023-06-14 5.02 5.11 4.95 5.06 0.8M
2023-06-13 4.90 5.12 4.88 5.00 0.7M
2023-06-12 4.58 5.00 4.54 4.91 0.7M
2023-06-09 4.46 4.69 4.46 4.55 0.4M
2023-06-08 4.49 4.50 4.42 4.48 0.3M
2023-06-07 4.46 4.55 4.42 4.47 0.5M
2023-06-06 4.28 4.49 4.27 4.45 0.4M
2023-06-05 4.34 4.39 4.30 4.34 0.3M
2023-06-02 4.25 4.38 4.13 4.37 0.5M
2023-06-01 4.08 4.20 3.98 4.14 0.2M
2023-05-31 3.96 4.11 3.95 4.08 0.7M
2023-05-30 4.10 4.14 3.95 4.00 0.3M
2023-05-26 4.05 4.15 4.04 4.09 0.3M
2023-05-25 4.04 4.08 3.99 4.04 0.4M
2023-05-24 4.05 4.06 3.91 4.04 0.3M
2023-05-23 4.09 4.19 4.03 4.07 0.6M
2023-05-22 3.86 4.19 3.81 4.10 0.7M
2023-05-19 3.84 3.86 3.57 3.83 2.2M
2023-05-18 3.76 3.80 3.69 3.75 0.4M
2023-05-17 3.76 3.83 3.67 3.81 0.6M
2023-05-16 3.77 3.81 3.57 3.69 0.6M
2023-05-15 3.84 3.89 3.69 3.78 0.6M
2023-05-12 3.79 3.91 3.70 3.83 0.7M
2023-05-11 4.07 4.18 3.67 3.73 1.7M
2023-05-10 4.84 4.88 4.65 4.65 0.3M
2023-05-09 4.77 4.77 4.66 4.68 0.2M
2023-05-08 4.76 4.76 4.61 4.74 0.3M
2023-05-05 4.80 4.87 4.72 4.76 0.3M
2023-05-04 4.88 4.93 4.71 4.73 0.3M
2023-05-03 4.76 5.03 4.75 4.91 0.3M
2023-05-02 4.82 4.86 4.64 4.73 0.9M
2023-05-01 5.00 5.02 4.79 4.85 0.3M
2023-04-28 4.81 5.06 4.76 5.00 0.3M
2023-04-27 4.69 4.85 4.60 4.83 0.3M
2023-04-26 4.65 4.71 4.60 4.64 0.4M
2023-04-25 4.92 4.94 4.62 4.70 1.1M
2023-04-24 5.04 5.05 4.88 4.99 0.4M
2023-04-21 5.00 5.08 4.96 5.05 0.2M
2023-04-20 4.99 5.10 4.93 5.01 0.2M
2023-04-19 5.10 5.16 4.97 5.05 0.1M
2023-04-18 5.30 5.30 5.12 5.16 0.3M
2023-04-17 5.35 5.42 5.22 5.24 0.3M
2023-04-14 5.32 5.39 5.22 5.35 0.4M
2023-04-13 5.18 5.47 5.18 5.32 0.4M
2023-04-12 5.00 5.29 4.96 5.17 0.5M
2023-04-11 4.91 5.03 4.86 4.95 0.5M
2023-04-10 4.99 5.01 4.84 4.89 0.3M
2023-04-06 4.98 5.10 4.90 5.04 0.5M
2023-04-05 4.90 5.03 4.80 4.98 0.6M
2023-04-04 4.77 5.07 4.67 4.95 0.7M
2023-04-03 4.91 5.02 4.77 4.79 0.4M
2023-03-31 4.74 5.02 4.62 4.95 0.9M
2023-03-30 4.61 4.75 4.50 4.70 0.9M
2023-03-29 4.13 4.45 4.07 4.41 0.8M
2023-03-28 4.12 4.12 4.00 4.08 0.5M
2023-03-27 4.21 4.31 4.02 4.11 0.3M
2023-03-24 3.99 4.14 3.93 4.09 0.4M
2023-03-23 4.14 4.32 4.02 4.03 0.4M
2023-03-22 4.34 4.34 4.12 4.13 0.4M
2023-03-21 4.25 4.47 4.20 4.38 0.5M
2023-03-20 4.48 4.48 4.15 4.19 0.8M
2023-03-17 4.42 4.47 4.26 4.46 0.9M
2023-03-16 4.15 4.53 4.05 4.47 0.6M
2023-03-15 4.05 4.27 4.00 4.20 1.5M
2023-03-14 4.24 4.24 4.02 4.09 0.9M
2023-03-13 4.28 4.42 4.11 4.12 1.2M
2023-03-10 4.58 4.65 4.33 4.39 0.5M
2023-03-09 4.62 4.84 4.60 4.60 0.6M
2023-03-08 4.45 4.71 4.38 4.60 0.5M
2023-03-07 4.39 4.48 4.32 4.40 0.6M
2023-03-06 4.77 4.77 4.38 4.41 0.3M
2023-03-03 4.76 4.84 4.59 4.77 0.5M
2023-03-02 4.40 4.74 4.39 4.74 0.3M
2023-03-01 4.53 4.59 4.42 4.43 0.3M
2023-02-28 4.50 4.64 4.48 4.54 0.7M
2023-02-27 4.62 4.73 4.49 4.51 0.3M
2023-02-24 4.54 4.72 4.52 4.57 0.3M
2023-02-23 4.72 4.78 4.59 4.61 0.3M
2023-02-22 4.63 4.74 4.58 4.70 0.5M
2023-02-21 4.77 4.87 4.62 4.63 1.0M
2023-02-17 5.00 5.00 4.79 4.85 0.6M
2023-02-16 4.85 4.97 4.85 4.88 0.9M
2023-02-15 4.90 4.98 4.86 4.91 0.8M
2023-02-14 5.01 5.10 4.91 4.95 0.6M
2023-02-13 5.22 5.22 4.86 5.03 0.7M
2023-02-10 5.07 5.30 4.95 5.20 1.0M
2023-02-09 5.22 5.28 5.00 5.06 1.0M
2023-02-08 5.47 5.50 5.07 5.15 1.1M
2023-02-07 5.43 5.52 5.35 5.50 0.3M
2023-02-06 5.70 5.70 5.42 5.44 0.4M
2023-02-03 5.81 5.94 5.74 5.77 0.5M
2023-02-02 5.82 5.92 5.67 5.89 0.5M
2023-02-01 5.83 5.87 5.51 5.69 0.3M
2023-01-31 5.72 6.02 5.66 5.84 0.6M
2023-01-30 5.69 5.86 5.69 5.70 0.3M
2023-01-27 5.75 5.92 5.74 5.77 0.5M
2023-01-26 5.78 5.87 5.55 5.77 0.4M
2023-01-25 5.52 5.77 5.41 5.73 0.2M
2023-01-24 5.43 5.76 5.38 5.58 0.8M
2023-01-23 5.34 5.52 5.24 5.48 0.6M
2023-01-20 5.24 5.34 5.04 5.33 0.9M
2023-01-19 5.35 5.43 5.11 5.19 1.2M
2023-01-18 5.67 5.69 5.33 5.36 0.7M
2023-01-17 5.51 5.81 5.49 5.67 0.4M
2023-01-13 5.41 5.54 5.33 5.49 0.2M
2023-01-12 5.42 5.64 5.21 5.46 0.3M
2023-01-11 5.30 5.45 5.22 5.41 0.2M
2023-01-10 5.15 5.47 5.15 5.30 0.3M
2023-01-09 5.27 5.35 5.00 5.13 0.3M
2023-01-06 5.06 5.30 5.01 5.23 0.5M
2023-01-05 5.00 5.14 4.88 5.09 0.4M
2023-01-04 5.24 5.24 4.95 5.02 0.3M
2023-01-03 5.52 5.52 5.00 5.12 0.3M