Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ 미국 →
35.79
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.14 7.23 6.61 7.19 6.7K
09:32 7.16 7.16 7.01 7.01 0.6K
09:33 7.10 7.10 7.10 7.10 1.0K
09:34 7.10 7.10 7.10 7.10 0.4K
09:35 7.10 7.10 7.10 7.10 0.6K
09:36 7.10 7.10 6.89 6.89 0.4K
09:37 6.89 6.89 6.89 6.89 0.0K
09:38 6.89 6.89 6.89 6.89 0.0K
09:39 6.89 6.89 6.89 6.89 0.0K
09:40 6.89 6.89 6.89 6.89 0.0K
09:41 6.89 6.89 6.89 6.89 0.1K
09:42 6.98 6.98 6.98 6.98 0.1K
09:43 6.98 6.98 6.98 6.98 0.0K
09:44 6.98 6.98 6.98 6.98 0.0K
09:45 6.98 6.98 6.98 6.98 0.1K
09:46 6.88 7.01 6.88 7.01 1.4K
09:47 7.14 7.14 7.14 7.14 0.3K
09:48 7.14 7.18 7.14 7.18 2.2K
09:49 7.05 7.05 7.05 7.05 0.8K
09:50 7.05 7.10 7.05 7.10 2.6K
09:51 7.10 7.10 7.06 7.06 1.5K
09:52 7.06 7.06 7.06 7.06 0.0K
09:53 7.10 7.27 7.10 7.27 1.8K
09:54 7.27 7.40 7.27 7.40 2.0K
09:55 7.40 7.40 7.38 7.38 1.5K
09:56 7.38 7.38 7.24 7.24 0.5K
09:57 7.24 7.24 7.08 7.08 0.4K
09:58 7.08 7.08 7.08 7.08 1.7K
09:59 7.08 7.08 7.08 7.08 0.1K
10:00 7.08 7.08 7.08 7.08 0.1K
10:01 7.08 7.08 7.08 7.08 0.0K
10:02 7.08 7.08 7.08 7.08 0.1K
10:03 7.08 7.08 7.08 7.08 0.1K
10:04 7.05 7.05 7.05 7.05 0.9K
10:05 7.05 7.05 7.05 7.05 0.0K
10:06 7.05 7.05 7.05 7.05 0.0K
10:07 7.05 7.05 7.05 7.05 0.0K
10:08 7.05 7.05 7.05 7.05 0.0K
10:09 7.05 7.05 7.05 7.05 0.0K
10:10 7.17 7.34 7.17 7.34 1.8K
10:11 7.25 7.25 7.25 7.25 0.2K
10:12 7.25 7.35 7.25 7.25 2.5K
10:13 7.26 7.26 7.26 7.26 0.6K
10:14 7.26 7.30 7.26 7.30 1.0K
10:15 7.30 7.30 7.30 7.30 0.0K
10:16 7.30 7.30 7.30 7.30 0.1K
10:17 7.30 7.30 7.30 7.30 0.0K
10:18 7.30 7.30 7.30 7.30 0.0K
10:19 7.30 7.30 7.30 7.30 0.0K
10:20 7.30 7.30 7.30 7.30 0.0K
10:21 7.30 7.30 7.30 7.30 0.0K
10:22 7.30 7.56 7.30 7.56 2.5K
10:23 7.57 7.57 7.36 7.40 1.5K
10:24 7.44 7.50 7.44 7.50 4.9K
10:25 7.50 7.52 7.50 7.52 5.5K
10:26 7.52 7.52 7.52 7.52 0.0K
10:27 7.52 7.60 7.52 7.60 0.5K
10:28 7.62 7.62 7.54 7.54 0.4K
10:29 7.55 7.55 7.43 7.43 3.2K
10:30 7.43 7.43 7.27 7.27 5.6K
10:31 7.27 7.27 7.05 7.05 0.1K
10:32 7.05 7.05 7.05 7.05 0.0K
10:33 7.05 7.05 7.05 7.05 0.1K
10:34 7.05 7.08 7.00 7.08 2.1K
10:35 7.08 7.08 7.08 7.08 0.6K
10:36 7.24 7.29 7.01 7.10 3.7K
10:37 7.17 7.19 7.17 7.19 3.9K
10:38 7.42 7.42 7.17 7.17 1.2K
10:39 7.23 7.23 7.21 7.21 0.6K
10:40 7.21 7.21 7.21 7.21 0.3K
10:41 7.21 7.21 7.21 7.21 0.0K
10:42 7.21 7.21 7.21 7.21 0.1K
10:43 7.21 7.21 7.21 7.21 0.5K
10:44 7.21 7.21 7.21 7.21 0.7K
10:45 7.04 7.05 7.04 7.05 1.3K
10:46 7.05 7.05 7.05 7.05 0.0K
10:47 7.05 7.05 7.05 7.05 0.0K
10:48 7.05 7.05 7.05 7.05 0.1K
10:49 7.05 7.05 7.05 7.05 0.5K
10:50 7.05 7.05 7.05 7.05 0.1K
10:51 7.05 7.05 7.05 7.05 0.0K
10:52 7.05 7.14 7.05 7.14 0.2K
10:53 7.14 7.14 7.14 7.14 0.0K
10:54 7.15 7.15 7.15 7.15 0.2K
10:55 7.15 7.15 7.15 7.15 0.4K
10:56 7.15 7.15 7.15 7.15 0.0K
10:57 7.15 7.15 7.15 7.15 0.0K
10:58 7.15 7.15 7.15 7.15 0.0K
10:59 7.15 7.15 7.15 7.15 0.0K
11:00 7.15 7.15 7.00 7.00 0.2K
11:01 7.00 7.00 7.00 7.00 0.1K
11:02 7.00 7.00 7.00 7.00 0.0K
11:03 7.00 7.08 6.90 7.08 1.6K
11:04 6.96 6.97 6.96 6.97 3.2K
11:05 7.07 7.07 7.07 7.07 0.6K
11:06 7.07 7.07 7.07 7.07 0.4K
11:07 7.07 7.07 7.07 7.07 0.4K
11:08 7.07 7.07 7.07 7.07 0.1K
11:09 7.07 7.07 7.07 7.07 0.0K
11:10 7.07 7.07 7.07 7.07 0.2K
11:11 7.07 7.07 7.00 7.00 1.8K
11:12 7.00 7.00 7.00 7.00 0.0K
11:13 7.00 7.03 7.00 7.03 1.2K
11:14 7.03 7.03 7.03 7.03 0.0K
11:15 7.03 7.03 7.03 7.03 0.0K
11:16 7.03 7.04 6.96 6.96 0.3K
11:17 6.96 6.96 6.96 6.96 0.0K
11:18 6.96 6.96 6.96 6.96 0.0K
11:19 6.96 6.96 6.96 6.96 0.1K
11:20 6.96 6.96 6.96 6.96 0.0K
11:21 6.96 6.96 6.96 6.96 0.0K
11:22 6.96 6.96 6.96 6.96 0.0K
11:23 6.96 6.96 6.96 6.96 0.0K
11:24 6.96 6.96 6.96 6.96 0.0K
11:25 7.06 7.06 7.06 7.06 0.2K
11:26 7.00 7.00 6.98 6.98 1.0K
11:27 6.96 6.96 6.96 6.96 0.3K
11:28 6.96 6.96 6.80 6.80 1.8K
11:29 6.80 6.80 6.80 6.80 0.7K
11:30 6.80 6.80 6.80 6.80 0.0K
11:31 6.80 6.80 6.80 6.80 0.0K
11:32 6.80 6.80 6.80 6.80 0.0K
11:33 6.80 6.80 6.80 6.80 0.0K
11:34 6.80 6.80 6.80 6.80 0.0K
11:35 6.81 6.81 6.81 6.81 0.4K
11:36 6.80 6.80 6.80 6.80 0.1K
11:37 6.75 6.75 6.75 6.75 0.4K
11:38 6.75 6.75 6.75 6.75 0.2K
11:39 6.75 6.75 6.65 6.65 0.8K
11:40 6.65 6.65 6.65 6.65 0.3K
11:41 6.65 6.65 6.65 6.65 0.1K
11:42 6.65 6.65 6.65 6.65 0.0K
11:43 6.65 6.65 6.65 6.65 0.0K
11:44 6.65 6.65 6.64 6.64 0.8K
11:45 6.64 6.64 6.64 6.64 1.0K
11:46 6.64 6.64 6.64 6.64 0.0K
11:47 6.64 6.64 6.64 6.64 0.0K
11:48 6.64 6.64 6.64 6.64 0.0K
11:49 6.59 6.59 6.59 6.59 0.4K
11:50 6.59 6.59 6.59 6.59 0.0K
11:51 6.59 6.59 6.59 6.59 0.0K
11:52 6.53 6.53 6.53 6.53 0.4K
11:53 6.53 6.53 6.53 6.53 0.4K
11:54 6.53 6.53 6.53 6.53 0.2K
11:55 6.53 6.53 6.53 6.53 0.0K
11:56 6.53 6.53 6.53 6.53 0.0K
11:57 6.53 6.53 6.53 6.53 0.0K
11:58 6.53 6.53 6.52 6.52 0.6K
11:59 6.52 6.52 6.52 6.52 0.0K
12:00 6.52 6.52 6.35 6.35 2.2K
12:01 6.35 6.35 6.35 6.35 0.0K
12:02 6.35 6.35 6.28 6.28 0.2K
12:03 6.28 6.28 6.17 6.17 1.0K
12:04 6.17 6.17 6.17 6.17 0.0K
12:05 6.17 6.17 6.11 6.11 1.0K
12:06 6.11 6.11 6.11 6.11 0.0K
12:07 6.11 6.11 6.11 6.11 0.6K
12:08 6.11 6.11 6.05 6.07 2.1K
12:09 6.07 6.07 6.07 6.07 0.0K
12:10 6.06 6.09 6.06 6.09 0.2K
12:11 6.09 6.09 6.09 6.09 0.0K
12:12 6.09 6.10 6.09 6.10 0.3K
12:13 6.10 6.14 6.10 6.14 0.3K
12:14 6.14 6.16 6.14 6.16 0.4K
12:15 6.18 6.18 6.18 6.18 0.2K
12:16 6.18 6.18 6.18 6.18 0.0K
12:17 6.18 6.18 6.14 6.14 0.4K
12:18 6.19 6.45 6.19 6.30 2.3K
12:19 6.30 6.30 6.30 6.30 0.0K
12:20 6.58 6.58 6.21 6.21 1.8K
12:21 6.21 6.39 6.21 6.39 0.3K
12:22 6.39 6.42 6.39 6.42 0.5K
12:23 6.58 6.58 6.38 6.44 3.0K
12:24 6.44 6.44 6.44 6.44 0.2K
12:25 6.44 6.44 6.44 6.44 0.0K
12:26 6.44 6.57 6.44 6.57 0.8K
12:27 6.57 6.57 6.57 6.57 0.1K
12:28 6.57 6.57 6.57 6.57 0.0K
12:29 6.57 6.57 6.56 6.56 5.2K
12:30 6.56 6.56 6.56 6.56 0.0K
12:31 6.56 6.56 6.56 6.56 0.0K
12:32 6.56 6.56 6.56 6.56 0.0K
12:33 6.52 6.52 6.52 6.52 2.0K
12:34 6.52 6.52 6.52 6.52 0.0K
12:35 6.52 6.52 6.41 6.41 0.3K
12:36 6.41 6.41 6.41 6.41 0.1K
12:37 6.50 6.50 6.50 6.50 0.7K
12:38 6.50 6.50 6.50 6.50 0.0K
12:39 6.56 6.56 6.56 6.56 0.2K
12:40 6.56 6.56 6.56 6.56 0.0K
12:41 6.66 6.66 6.66 6.66 1.7K
12:42 6.66 6.66 6.66 6.66 0.1K
12:43 6.66 6.66 6.66 6.66 0.1K
12:44 6.66 6.66 6.66 6.66 0.0K
12:45 6.66 6.70 6.66 6.70 1.5K
12:46 6.78 6.78 6.78 6.78 0.8K
12:47 6.78 6.78 6.78 6.78 0.0K
12:48 6.78 6.88 6.78 6.88 0.9K
12:49 6.93 6.98 6.93 6.98 0.5K
12:50 6.98 6.98 6.91 6.92 2.8K
12:51 6.92 6.92 6.60 6.60 1.9K
12:52 6.70 6.70 6.61 6.61 1.1K
12:53 6.61 6.61 6.61 6.61 0.0K
12:54 6.61 6.61 6.61 6.61 0.0K
12:55 6.61 6.61 6.61 6.61 0.0K
12:56 6.61 6.61 6.61 6.61 0.0K
12:57 6.61 6.61 6.61 6.61 0.0K
12:58 6.61 6.61 6.61 6.61 0.0K
12:59 6.61 6.61 6.61 6.61 0.1K
13:00 6.84 6.84 6.84 6.84 0.6K
13:01 6.84 6.84 6.84 6.84 0.0K
13:02 6.84 6.84 6.84 6.84 0.0K
13:03 6.84 6.84 6.84 6.84 0.0K
13:04 6.84 6.84 6.84 6.84 0.0K
13:05 6.84 6.84 6.84 6.84 0.0K
13:06 6.84 6.84 6.84 6.84 0.0K
13:07 6.84 6.84 6.84 6.84 0.0K
13:08 6.84 6.84 6.84 6.84 0.0K
13:09 6.84 6.84 6.66 6.66 0.2K
13:10 6.66 6.66 6.66 6.66 0.0K
13:11 6.66 6.66 6.66 6.66 0.0K
13:12 6.66 6.66 6.66 6.66 0.0K
13:13 6.66 6.66 6.66 6.66 0.0K
13:14 6.66 6.66 6.66 6.66 0.0K
13:15 6.66 6.66 6.66 6.66 0.0K
13:16 6.66 6.66 6.66 6.66 0.0K
13:17 6.66 6.66 6.66 6.66 0.0K
13:18 6.66 6.66 6.66 6.66 0.0K
13:19 6.66 6.66 6.66 6.66 0.0K
13:20 6.66 6.66 6.66 6.66 0.0K
13:21 6.66 6.66 6.66 6.66 0.0K
13:22 6.66 6.66 6.66 6.66 0.0K
13:23 6.66 6.66 6.66 6.66 0.0K
13:24 6.66 6.66 6.66 6.66 0.0K
13:25 6.66 6.66 6.66 6.66 0.0K
13:26 6.66 6.66 6.66 6.66 0.0K
13:27 6.66 6.66 6.66 6.66 0.0K
13:28 6.66 6.66 6.66 6.66 0.0K
13:29 6.66 6.66 6.66 6.66 0.0K
13:30 6.66 6.66 6.66 6.66 0.0K
13:31 6.66 6.66 6.66 6.66 0.3K
13:32 6.66 6.66 6.66 6.66 0.2K
13:33 6.66 6.66 6.66 6.66 0.0K
13:34 6.66 6.66 6.66 6.66 0.0K
13:35 6.66 6.66 6.66 6.66 0.0K
13:36 6.66 6.82 6.66 6.82 0.3K
13:37 6.82 6.82 6.71 6.71 0.1K
13:38 6.71 6.71 6.71 6.71 0.0K
13:39 6.71 6.71 6.71 6.71 0.0K
13:40 6.71 6.71 6.71 6.71 0.0K
13:41 6.71 6.71 6.71 6.71 0.0K
13:42 6.71 6.71 6.71 6.71 0.0K
13:43 6.71 6.71 6.71 6.71 0.0K
13:44 6.71 6.71 6.71 6.71 0.0K
13:45 6.71 6.71 6.71 6.71 0.0K
13:46 6.71 6.71 6.71 6.71 0.0K
13:47 6.71 6.71 6.71 6.71 0.0K
13:48 6.65 6.65 6.65 6.65 1.0K
13:49 6.65 6.65 6.65 6.65 0.0K
13:50 6.65 6.65 6.65 6.65 0.0K
13:51 6.65 6.65 6.65 6.65 0.0K
13:52 6.65 6.65 6.65 6.65 0.1K
13:53 6.65 6.65 6.65 6.65 0.0K
13:54 6.79 6.79 6.79 6.79 0.1K
13:55 6.79 6.79 6.79 6.79 0.0K
13:56 6.79 6.79 6.79 6.79 0.0K
13:57 6.79 6.79 6.79 6.79 0.0K
13:58 6.79 6.79 6.79 6.79 0.0K
13:59 6.79 6.79 6.79 6.79 0.0K
14:00 6.79 6.79 6.79 6.79 0.0K
14:01 6.79 6.79 6.79 6.79 0.0K
14:02 6.79 6.79 6.79 6.79 0.0K
14:03 6.79 6.79 6.79 6.79 0.0K
14:04 6.79 6.79 6.79 6.79 0.0K
14:05 6.78 6.78 6.78 6.78 0.1K
14:06 6.78 6.78 6.78 6.78 0.0K
14:07 6.78 6.78 6.78 6.78 0.2K
14:08 6.78 6.78 6.78 6.78 0.0K
14:09 6.78 6.78 6.78 6.78 0.0K
14:10 6.60 6.60 6.20 6.20 3.3K
14:11 6.20 6.20 6.20 6.20 2.1K
14:12 6.20 6.33 6.20 6.33 1.1K
14:13 6.33 6.33 6.33 6.33 0.0K
14:14 6.33 6.33 6.33 6.33 0.0K
14:15 6.33 6.33 6.33 6.33 0.0K
14:16 6.33 6.33 6.33 6.33 0.0K
14:17 6.33 6.33 6.33 6.33 0.1K
14:18 6.33 6.33 6.33 6.33 0.0K
14:19 6.33 6.33 6.33 6.33 0.0K
14:20 6.33 6.33 6.33 6.33 0.0K
14:21 6.33 6.33 6.33 6.33 0.1K
14:22 6.33 6.33 6.33 6.33 0.0K
14:23 6.32 6.32 6.32 6.32 3.2K
14:24 6.20 6.20 6.20 6.20 0.8K
14:25 6.25 6.25 6.25 6.25 0.2K
14:26 6.29 6.29 6.29 6.29 1.3K
14:27 6.29 6.30 6.20 6.20 2.3K
14:28 6.20 6.20 6.20 6.20 0.0K
14:29 6.20 6.20 6.20 6.20 0.0K
14:30 6.20 6.20 6.20 6.20 0.0K
14:31 6.20 6.20 6.20 6.20 0.0K
14:32 6.20 6.33 6.20 6.33 2.2K
14:33 6.33 6.47 6.33 6.47 3.5K
14:34 6.36 6.36 6.24 6.24 2.6K
14:35 6.24 6.30 6.24 6.30 2.0K
14:36 6.42 6.42 6.27 6.28 2.6K
14:37 6.10 6.20 6.10 6.20 3.0K
14:38 6.25 6.44 6.25 6.28 2.5K
14:39 6.28 6.28 6.24 6.24 1.9K
14:40 6.15 6.28 6.15 6.28 3.7K
14:41 6.26 6.28 6.10 6.10 3.2K
14:42 6.10 6.10 6.10 6.10 0.1K
14:43 6.20 6.20 6.05 6.05 3.5K
14:44 6.05 6.05 6.05 6.05 0.0K
14:45 6.05 6.05 6.05 6.05 0.0K
14:46 6.05 6.05 6.05 6.05 2.8K
14:47 6.05 6.05 6.05 6.05 0.2K
14:48 6.05 6.05 6.05 6.05 0.1K
14:49 6.05 6.05 6.05 6.05 0.0K
14:50 6.05 6.05 6.05 6.05 0.0K
14:51 6.05 6.05 6.05 6.05 0.1K
14:52 6.05 6.05 6.05 6.05 0.1K
14:53 6.05 6.05 6.05 6.05 0.0K
14:54 6.05 6.05 6.05 6.05 0.0K
14:55 6.08 6.10 6.08 6.10 1.8K
14:56 6.14 6.14 6.14 6.14 0.3K
14:57 6.14 6.14 6.14 6.14 0.3K
14:58 6.14 6.14 6.14 6.14 0.0K
14:59 6.14 6.14 6.14 6.14 0.0K
15:00 6.14 6.14 6.14 6.14 0.0K
15:01 6.14 6.14 6.14 6.14 0.0K
15:02 6.14 6.14 6.14 6.14 0.1K
15:03 6.14 6.14 6.14 6.14 0.0K
15:04 6.14 6.14 6.14 6.14 0.0K
15:05 6.14 6.14 5.92 5.92 1.0K
15:06 5.92 5.92 5.92 5.92 0.0K
15:07 5.92 5.92 5.92 5.92 0.0K
15:08 5.92 5.92 5.92 5.92 0.0K
15:09 5.92 5.92 5.92 5.92 0.0K
15:10 5.92 5.92 5.92 5.92 0.0K
15:11 6.08 6.09 6.08 6.09 1.5K
15:12 6.09 6.09 6.04 6.04 1.1K
15:13 6.04 6.04 6.04 6.04 0.0K
15:14 6.04 6.04 6.04 6.04 0.0K
15:15 6.04 6.04 6.04 6.04 0.2K
15:16 6.04 6.04 6.04 6.04 0.0K
15:17 6.04 6.04 6.04 6.04 0.0K
15:18 6.04 6.04 6.04 6.04 0.0K
15:19 6.04 6.04 6.04 6.04 0.0K
15:20 6.04 6.04 6.04 6.04 0.0K
15:21 6.04 6.04 6.04 6.04 0.0K
15:22 6.04 6.04 6.04 6.04 0.0K
15:23 6.04 6.04 6.04 6.04 0.0K
15:24 6.04 6.04 6.04 6.04 0.0K
15:25 6.04 6.04 6.04 6.04 0.1K
15:26 6.04 6.04 6.04 6.04 0.0K
15:27 6.07 6.19 6.06 6.19 4.5K
15:28 6.19 6.19 6.19 6.19 0.0K
15:29 6.27 6.27 6.16 6.16 1.9K
15:30 6.27 6.27 6.22 6.22 0.9K
15:31 6.22 6.22 6.22 6.22 0.0K
15:32 6.22 6.22 6.22 6.22 0.0K
15:33 6.22 6.22 6.22 6.22 0.0K
15:34 6.22 6.22 6.22 6.22 0.0K
15:35 6.22 6.22 6.05 6.05 1.2K
15:36 6.05 6.05 6.05 6.05 0.0K
15:37 6.05 6.05 6.05 6.05 0.2K
15:38 6.05 6.05 6.05 6.05 0.1K
15:39 6.05 6.05 6.05 6.05 0.0K
15:40 6.10 6.24 6.10 6.10 2.6K
15:41 6.10 6.10 6.10 6.10 0.0K
15:42 6.10 6.10 6.10 6.10 0.1K
15:43 6.10 6.10 6.10 6.10 0.0K
15:44 6.24 6.24 6.24 6.24 0.1K
15:45 6.24 6.24 6.24 6.24 0.0K
15:46 6.24 6.24 6.24 6.24 0.0K
15:47 6.24 6.24 6.24 6.24 0.0K
15:48 6.24 6.24 6.24 6.24 0.0K
15:49 6.24 6.24 6.24 6.24 0.0K
15:50 6.24 6.24 6.24 6.24 0.0K
15:51 6.24 6.24 6.24 6.24 0.0K
15:52 6.24 6.24 6.24 6.24 0.0K
15:53 6.24 6.24 6.24 6.24 0.0K
15:54 6.24 6.24 6.24 6.24 0.1K
15:55 6.24 6.24 6.07 6.07 1.3K
15:56 6.07 6.07 6.07 6.07 0.0K
15:57 6.07 6.07 6.07 6.07 0.7K
15:58 6.25 6.26 6.25 6.26 0.5K
15:59 6.26 6.26 6.07 6.07 0.8K
16:00 6.12 6.15 5.87 6.10 4.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음