Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ 미국 →
29.41
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 6.00 6.07 5.95 6.07 1.0K
09:32 6.07 6.07 6.07 6.07 0.0K
09:33 6.07 6.07 6.07 6.07 0.0K
09:34 6.07 6.07 6.07 6.07 0.0K
09:35 6.07 6.07 6.07 6.07 0.0K
09:36 6.07 6.07 6.07 6.07 0.0K
09:37 5.93 5.93 5.93 5.93 0.2K
09:38 5.93 5.93 5.93 5.93 0.0K
09:39 5.93 5.93 5.93 5.93 0.0K
09:40 5.93 5.93 5.93 5.93 0.0K
09:41 5.93 5.93 5.93 5.93 0.0K
09:42 5.93 5.93 5.93 5.93 0.3K
09:43 5.93 5.93 5.93 5.93 0.0K
09:44 5.93 5.93 5.93 5.93 0.2K
09:45 5.93 5.93 5.93 5.93 0.0K
09:46 5.93 5.93 5.93 5.93 0.0K
09:47 5.93 5.93 5.93 5.93 0.0K
09:48 5.93 5.93 5.93 5.93 0.0K
09:49 5.93 5.93 5.93 5.93 0.0K
09:50 5.93 5.93 5.93 5.93 0.0K
09:51 5.93 5.93 5.93 5.93 0.0K
09:52 5.93 5.93 5.93 5.93 0.2K
09:53 5.93 5.93 5.93 5.93 0.0K
09:54 5.93 5.93 5.93 5.93 0.0K
09:55 5.93 5.93 5.93 5.93 0.0K
09:56 5.93 5.93 5.93 5.93 0.0K
09:57 5.93 5.93 5.93 5.93 0.0K
09:58 5.93 5.93 5.93 5.93 0.0K
09:59 5.93 5.93 5.93 5.93 0.0K
10:00 5.82 5.82 5.82 5.82 0.3K
10:01 5.82 5.82 5.82 5.82 0.0K
10:02 5.82 5.82 5.82 5.82 0.1K
10:03 5.82 5.82 5.82 5.82 0.0K
10:04 6.05 6.05 6.05 6.05 0.2K
10:05 6.04 6.04 6.04 6.04 0.5K
10:06 6.05 6.05 6.05 6.05 1.5K
10:07 5.94 5.94 5.94 5.94 0.2K
10:08 5.94 5.94 5.94 5.94 0.0K
10:09 5.94 5.94 5.94 5.94 0.0K
10:10 5.94 5.94 5.94 5.94 0.1K
10:11 5.94 5.94 5.94 5.94 0.0K
10:12 5.94 5.94 5.94 5.94 0.0K
10:13 5.94 5.94 5.94 5.94 0.0K
10:14 5.94 5.94 5.94 5.94 0.3K
10:15 5.94 5.94 5.94 5.94 0.0K
10:16 5.94 5.94 5.94 5.94 0.0K
10:17 5.94 5.94 5.94 5.94 0.0K
10:18 5.94 5.94 5.94 5.94 0.0K
10:19 5.94 5.94 5.94 5.94 0.1K
10:20 5.94 5.94 5.94 5.94 0.0K
10:21 5.94 5.94 5.94 5.94 0.0K
10:22 5.94 5.94 5.94 5.94 1.2K
10:23 5.94 5.94 5.94 5.94 0.0K
10:24 5.94 5.94 5.94 5.94 0.0K
10:25 5.94 5.94 5.94 5.94 0.0K
10:26 5.94 5.94 5.94 5.94 0.0K
10:27 5.88 5.88 5.88 5.88 0.6K
10:28 5.88 5.88 5.88 5.88 0.0K
10:29 5.88 5.88 5.88 5.88 0.0K
10:30 5.88 5.88 5.50 5.50 5.1K
10:31 5.50 5.50 5.50 5.50 0.1K
10:32 5.65 5.65 5.65 5.65 0.2K
10:33 5.65 5.65 5.65 5.65 0.0K
10:34 5.52 5.52 5.52 5.52 0.5K
10:35 5.52 5.52 5.52 5.52 0.0K
10:36 5.52 5.52 5.52 5.52 0.0K
10:37 5.52 5.52 5.52 5.52 0.0K
10:38 5.52 5.52 5.52 5.52 0.0K
10:39 5.52 5.52 5.52 5.52 0.0K
10:40 5.52 5.52 5.52 5.52 0.0K
10:41 5.65 5.76 5.65 5.65 1.4K
10:42 5.65 5.65 5.65 5.65 1.1K
10:43 5.65 5.65 5.65 5.65 1.6K
10:44 5.72 5.72 5.65 5.65 3.4K
10:45 5.65 5.65 5.64 5.64 2.1K
10:46 5.59 5.59 5.58 5.58 0.8K
10:47 5.58 5.58 5.58 5.58 0.1K
10:48 5.59 5.59 5.59 5.59 0.1K
10:49 5.59 5.61 5.59 5.61 0.5K
10:50 5.61 5.61 5.60 5.60 1.0K
10:51 5.60 5.60 5.60 5.60 1.5K
10:52 5.60 5.60 5.60 5.60 1.0K
10:53 5.60 5.70 5.60 5.70 2.4K
10:54 5.70 5.70 5.70 5.70 0.6K
10:55 5.72 5.83 5.72 5.80 0.9K
10:56 5.80 5.80 5.80 5.80 0.0K
10:57 5.80 5.80 5.80 5.80 0.0K
10:58 5.80 5.80 5.77 5.77 0.4K
10:59 5.77 5.77 5.77 5.77 1.1K
11:00 5.77 5.77 5.77 5.77 0.7K
11:01 5.77 5.77 5.77 5.77 1.7K
11:02 5.77 5.80 5.77 5.80 1.9K
11:03 5.80 5.80 5.80 5.80 0.1K
11:04 5.80 5.80 5.80 5.80 0.0K
11:05 5.82 5.82 5.82 5.82 0.2K
11:06 5.82 5.82 5.82 5.82 0.1K
11:07 5.82 5.82 5.82 5.82 0.0K
11:08 5.82 5.82 5.82 5.82 0.3K
11:09 5.82 5.82 5.82 5.82 0.0K
11:10 5.82 5.82 5.82 5.82 0.0K
11:11 5.82 5.82 5.82 5.82 0.0K
11:12 5.82 5.82 5.82 5.82 0.0K
11:13 5.82 5.82 5.82 5.82 0.1K
11:14 5.82 5.82 5.82 5.82 0.0K
11:15 5.82 5.82 5.82 5.82 0.0K
11:16 5.89 5.89 5.89 5.89 0.2K
11:17 5.89 5.89 5.89 5.89 0.0K
11:18 5.85 5.85 5.85 5.85 0.2K
11:19 5.85 5.85 5.85 5.85 0.0K
11:20 5.85 5.85 5.85 5.85 0.0K
11:21 5.85 5.85 5.85 5.85 0.0K
11:22 5.85 5.85 5.85 5.85 0.0K
11:23 5.85 5.85 5.85 5.85 0.0K
11:24 5.85 5.85 5.85 5.85 0.0K
11:25 5.85 5.85 5.85 5.85 0.0K
11:26 5.85 5.85 5.85 5.85 0.0K
11:27 5.85 5.85 5.85 5.85 0.0K
11:28 5.85 5.85 5.85 5.85 0.0K
11:29 5.85 5.85 5.85 5.85 0.0K
11:30 5.85 5.85 5.85 5.85 0.0K
11:31 5.85 5.85 5.85 5.85 0.1K
11:32 5.85 5.85 5.85 5.85 0.0K
11:33 5.85 5.85 5.85 5.85 0.0K
11:34 5.85 5.85 5.85 5.85 0.0K
11:35 5.85 5.89 5.85 5.89 0.2K
11:36 5.89 5.89 5.89 5.89 0.0K
11:37 5.89 5.89 5.89 5.89 0.0K
11:38 5.89 5.89 5.89 5.89 0.1K
11:39 5.89 5.89 5.89 5.89 0.1K
11:40 5.89 5.89 5.89 5.89 0.2K
11:41 5.89 5.89 5.89 5.89 0.0K
11:42 5.89 5.89 5.89 5.89 0.0K
11:43 5.89 5.89 5.89 5.89 0.0K
11:44 5.89 5.89 5.89 5.89 0.0K
11:45 5.89 5.89 5.89 5.89 0.0K
11:46 5.89 5.89 5.89 5.89 0.1K
11:47 5.89 5.89 5.89 5.89 0.0K
11:48 5.89 5.89 5.89 5.89 0.0K
11:49 5.89 5.89 5.89 5.89 0.1K
11:50 5.89 5.89 5.89 5.89 0.1K
11:51 5.89 5.89 5.89 5.89 0.0K
11:52 5.98 5.98 5.98 5.98 0.1K
11:53 5.98 5.98 5.98 5.98 0.0K
11:54 5.98 5.98 5.98 5.98 0.0K
11:55 5.98 5.98 5.98 5.98 0.0K
11:56 5.98 5.98 5.98 5.98 0.0K
11:57 5.98 5.98 5.98 5.98 0.0K
11:58 5.98 5.98 5.98 5.98 0.0K
11:59 5.98 5.98 5.98 5.98 0.1K
12:00 5.98 5.98 5.98 5.98 0.0K
12:01 5.98 5.98 5.98 5.98 0.0K
12:02 5.98 5.98 5.98 5.98 0.0K
12:03 5.98 5.98 5.98 5.98 0.0K
12:04 5.98 5.98 5.98 5.98 0.0K
12:05 5.98 5.98 5.98 5.98 0.1K
12:06 5.98 5.98 5.98 5.98 0.0K
12:07 5.98 5.98 5.98 5.98 0.0K
12:08 5.98 5.98 5.98 5.98 0.0K
12:09 5.98 5.98 5.98 5.98 0.0K
12:10 5.98 5.98 5.98 5.98 0.0K
12:11 5.99 5.99 5.99 5.99 0.1K
12:12 5.93 5.93 5.93 5.93 0.1K
12:13 5.93 5.93 5.93 5.93 0.0K
12:14 5.93 5.93 5.93 5.93 0.0K
12:15 5.93 5.93 5.93 5.93 0.0K
12:16 5.93 5.93 5.93 5.93 0.0K
12:17 5.93 5.93 5.93 5.93 0.0K
12:18 5.93 5.93 5.93 5.93 0.0K
12:19 5.93 5.93 5.93 5.93 0.0K
12:20 5.93 5.98 5.93 5.98 0.1K
12:21 5.98 5.98 5.98 5.98 0.0K
12:22 5.98 5.98 5.98 5.98 0.0K
12:23 5.99 5.99 5.99 5.99 0.2K
12:24 5.99 5.99 5.99 5.99 0.1K
12:25 5.99 5.99 5.99 5.99 0.0K
12:26 5.99 5.99 5.99 5.99 0.0K
12:27 5.99 5.99 5.99 5.99 0.0K
12:28 5.99 5.99 5.99 5.99 0.0K
12:29 5.99 5.99 5.99 5.99 0.0K
12:30 5.99 5.99 5.99 5.99 0.0K
12:31 5.99 5.99 5.99 5.99 0.0K
12:32 5.99 5.99 5.99 5.99 0.0K
12:33 5.99 5.99 5.99 5.99 0.0K
12:34 5.99 5.99 5.99 5.99 0.1K
12:35 5.99 5.99 5.99 5.99 0.0K
12:36 5.99 5.99 5.99 5.99 0.0K
12:37 5.98 5.98 5.98 5.98 0.1K
12:38 5.98 5.98 5.98 5.98 0.0K
12:39 5.98 5.98 5.98 5.98 0.0K
12:40 5.98 5.98 5.98 5.98 0.0K
12:41 5.98 5.98 5.98 5.98 0.0K
12:42 5.98 5.98 5.98 5.98 0.0K
12:43 5.98 5.98 5.98 5.98 0.0K
12:44 5.98 5.98 5.98 5.98 0.0K
12:45 5.98 5.98 5.98 5.98 0.1K
12:46 5.99 5.99 5.99 5.99 0.2K
12:47 5.93 5.93 5.93 5.93 0.2K
12:48 5.93 5.93 5.93 5.93 0.0K
12:49 5.93 5.93 5.93 5.93 0.0K
12:50 5.93 5.93 5.93 5.93 0.0K
12:51 5.93 5.93 5.93 5.93 0.0K
12:52 5.93 5.93 5.93 5.93 0.0K
12:53 5.93 5.93 5.93 5.93 0.0K
12:54 5.93 5.93 5.93 5.93 0.0K
12:55 5.93 5.93 5.93 5.93 0.0K
12:56 5.99 5.99 5.99 5.99 0.1K
12:57 5.99 6.16 5.99 6.16 6.0K
12:58 6.16 6.16 6.16 6.16 0.0K
12:59 6.16 6.16 6.16 6.16 0.1K
13:00 6.16 6.16 6.16 6.16 0.0K
13:01 6.16 6.16 6.16 6.16 0.1K
13:02 6.16 6.16 6.16 6.16 0.0K
13:03 6.16 6.16 6.16 6.16 0.1K
13:04 6.15 6.15 6.15 6.15 0.2K
13:05 6.15 6.18 6.15 6.18 0.3K
13:06 6.18 6.18 6.18 6.18 0.0K
13:07 6.18 6.18 6.18 6.18 0.3K
13:08 6.18 6.26 6.18 6.26 0.3K
13:09 6.26 6.26 6.26 6.26 0.0K
13:10 6.26 6.26 6.26 6.26 0.0K
13:11 6.26 6.26 6.26 6.26 0.0K
13:12 6.26 6.26 6.26 6.26 0.0K
13:13 6.26 6.26 6.26 6.26 0.0K
13:14 6.18 6.18 6.18 6.18 0.1K
13:15 6.10 6.10 6.10 6.10 0.2K
13:16 6.10 6.10 6.10 6.10 0.0K
13:17 6.10 6.10 6.10 6.10 0.0K
13:18 6.10 6.10 6.10 6.10 0.0K
13:19 6.10 6.17 6.10 6.17 1.3K
13:20 6.17 6.17 6.17 6.17 0.0K
13:21 6.21 6.21 6.21 6.21 0.3K
13:22 6.21 6.21 6.21 6.21 0.0K
13:23 6.21 6.21 6.21 6.21 0.0K
13:24 6.17 6.23 6.17 6.17 2.2K
13:25 6.17 6.24 6.17 6.24 0.2K
13:26 6.24 6.24 6.24 6.24 0.0K
13:27 6.24 6.24 6.17 6.17 0.1K
13:28 6.17 6.17 6.17 6.17 0.1K
13:29 6.17 6.17 6.17 6.17 0.0K
13:30 6.17 6.17 6.17 6.17 0.0K
13:31 6.17 6.17 6.17 6.17 0.0K
13:32 6.17 6.17 6.17 6.17 0.0K
13:33 6.17 6.17 6.17 6.17 0.1K
13:34 6.17 6.17 6.17 6.17 0.1K
13:35 6.17 6.17 6.17 6.17 0.0K
13:36 6.17 6.17 6.17 6.17 0.0K
13:37 6.21 6.21 6.21 6.21 0.5K
13:38 6.21 6.21 6.21 6.21 0.1K
13:39 6.20 6.20 6.20 6.20 0.3K
13:40 6.20 6.20 6.20 6.20 0.0K
13:41 6.20 6.20 6.20 6.20 0.0K
13:42 6.21 6.21 6.21 6.21 0.1K
13:43 6.21 6.21 6.21 6.21 0.0K
13:44 6.21 6.21 6.21 6.21 0.0K
13:45 6.21 6.21 6.21 6.21 0.1K
13:46 6.21 6.21 6.21 6.21 0.0K
13:47 6.21 6.21 6.21 6.21 0.1K
13:48 6.21 6.21 6.21 6.21 0.0K
13:49 6.21 6.21 6.21 6.21 0.0K
13:50 6.21 6.21 6.21 6.21 0.1K
13:51 6.21 6.21 6.21 6.21 0.0K
13:52 6.21 6.21 6.21 6.21 0.0K
13:53 6.21 6.21 6.21 6.21 0.0K
13:54 6.21 6.21 6.21 6.21 0.0K
13:55 6.21 6.21 6.21 6.21 0.0K
13:56 6.21 6.21 6.21 6.21 0.0K
13:57 6.21 6.21 6.21 6.21 0.0K
13:58 6.21 6.21 6.21 6.21 0.0K
13:59 6.21 6.21 6.21 6.21 0.0K
14:00 6.21 6.21 6.21 6.21 0.0K
14:01 6.21 6.21 6.21 6.21 0.0K
14:02 6.21 6.21 6.21 6.21 0.0K
14:03 6.21 6.21 6.21 6.21 0.0K
14:04 6.21 6.21 6.21 6.21 0.0K
14:05 6.21 6.21 6.21 6.21 0.0K
14:06 6.21 6.21 6.21 6.21 0.0K
14:07 6.21 6.21 6.21 6.21 0.0K
14:08 6.23 6.23 6.23 6.23 0.1K
14:09 6.23 6.23 6.23 6.23 0.0K
14:10 6.23 6.23 6.23 6.23 0.0K
14:11 6.23 6.23 6.23 6.23 0.0K
14:12 6.23 6.23 6.23 6.23 0.0K
14:13 6.23 6.23 6.23 6.23 0.1K
14:14 6.23 6.23 6.23 6.23 0.0K
14:15 6.23 6.23 6.23 6.23 0.0K
14:16 6.23 6.23 6.23 6.23 0.0K
14:17 6.23 6.23 6.23 6.23 0.0K
14:18 6.23 6.23 6.23 6.23 0.0K
14:19 6.23 6.23 6.23 6.23 0.0K
14:20 6.23 6.23 6.23 6.23 0.0K
14:21 6.24 6.24 6.24 6.24 0.4K
14:22 6.24 6.24 6.24 6.24 0.0K
14:23 6.24 6.24 6.24 6.24 0.0K
14:24 6.24 6.24 6.24 6.24 0.0K
14:25 6.24 6.24 6.24 6.24 0.0K
14:26 6.24 6.24 6.24 6.24 0.0K
14:27 6.24 6.24 6.24 6.24 0.0K
14:28 6.24 6.24 6.24 6.24 0.0K
14:29 6.24 6.24 6.24 6.24 0.3K
14:30 6.24 6.24 6.24 6.24 0.0K
14:31 6.24 6.24 6.24 6.24 0.0K
14:32 6.24 6.24 6.24 6.24 0.0K
14:33 6.24 6.24 6.24 6.24 0.0K
14:34 6.24 6.24 6.24 6.24 0.0K
14:35 6.28 6.28 6.28 6.28 0.1K
14:36 6.28 6.28 6.28 6.28 0.0K
14:37 6.27 6.27 6.27 6.27 0.1K
14:38 6.27 6.27 6.27 6.27 0.0K
14:39 6.27 6.27 6.27 6.27 0.0K
14:40 6.27 6.27 6.27 6.27 0.0K
14:41 6.11 6.11 6.11 6.11 1.6K
14:42 6.11 6.11 6.11 6.11 0.0K
14:43 6.11 6.11 6.11 6.11 0.0K
14:44 6.11 6.11 6.11 6.11 0.0K
14:45 6.11 6.11 6.11 6.11 0.0K
14:46 6.11 6.11 6.11 6.11 0.0K
14:47 5.61 5.83 5.61 5.83 4.8K
14:48 5.83 5.83 5.83 5.83 0.3K
14:49 5.83 5.83 5.83 5.83 0.0K
14:50 5.83 5.83 5.83 5.83 0.2K
14:51 5.83 5.83 5.83 5.83 0.0K
14:52 5.83 5.83 5.83 5.83 0.0K
14:53 5.83 5.83 5.83 5.83 0.1K
14:54 5.83 5.83 5.83 5.83 0.0K
14:55 5.83 5.83 5.83 5.83 0.0K
14:56 5.83 5.83 5.83 5.83 0.0K
14:57 5.83 5.83 5.83 5.83 0.0K
14:58 5.83 5.83 5.83 5.83 0.1K
14:59 5.83 5.83 5.83 5.83 0.0K
15:00 5.83 5.83 5.83 5.83 0.0K
15:01 5.83 5.83 5.83 5.83 0.0K
15:02 5.83 5.83 5.83 5.83 0.0K
15:03 5.88 5.88 5.88 5.88 0.1K
15:04 5.88 5.88 5.88 5.88 0.0K
15:05 5.88 5.88 5.88 5.88 0.0K
15:06 5.88 5.88 5.88 5.88 0.0K
15:07 5.88 5.88 5.88 5.88 0.0K
15:08 5.88 5.88 5.88 5.88 0.0K
15:09 5.88 5.88 5.88 5.88 0.1K
15:10 5.88 5.88 5.88 5.88 0.0K
15:11 5.93 5.93 5.92 5.92 1.9K
15:12 5.92 6.09 5.92 6.09 0.2K
15:13 6.09 6.09 6.09 6.09 0.0K
15:14 6.09 6.09 6.09 6.09 0.0K
15:15 6.09 6.09 6.09 6.09 0.1K
15:16 6.05 6.05 6.05 6.05 0.1K
15:17 6.05 6.05 6.05 6.05 0.0K
15:18 6.05 6.05 6.05 6.05 0.1K
15:19 6.05 6.05 6.05 6.05 0.0K
15:20 6.10 6.10 6.10 6.10 1.4K
15:21 6.10 6.10 5.99 5.99 0.6K
15:22 5.99 5.99 5.99 5.99 0.0K
15:23 5.99 5.99 5.99 5.99 0.0K
15:24 5.99 5.99 5.99 5.99 0.0K
15:25 5.99 5.99 5.99 5.99 0.0K
15:26 5.99 5.99 5.99 5.99 0.0K
15:27 5.99 5.99 5.99 5.99 0.1K
15:28 5.99 5.99 5.99 5.99 0.0K
15:29 5.99 5.99 5.99 5.99 0.0K
15:30 5.99 5.99 5.99 5.99 0.0K
15:31 5.99 5.99 5.99 5.99 0.0K
15:32 5.99 5.99 5.97 5.97 0.2K
15:33 5.97 5.97 5.97 5.97 0.0K
15:34 5.97 5.97 5.97 5.97 0.0K
15:35 5.97 5.97 5.97 5.97 0.0K
15:36 5.97 5.97 5.97 5.97 0.0K
15:37 5.97 5.97 5.97 5.97 0.0K
15:38 5.97 5.97 5.97 5.97 0.0K
15:39 5.97 5.97 5.97 5.97 0.0K
15:40 5.97 5.97 5.97 5.97 0.0K
15:41 5.97 5.97 5.97 5.97 0.3K
15:42 5.97 5.97 5.97 5.97 0.0K
15:43 5.97 5.97 5.97 5.97 0.0K
15:44 5.97 5.97 5.97 5.97 0.0K
15:45 5.97 5.97 5.97 5.97 0.0K
15:46 5.99 5.99 5.99 5.99 0.3K
15:47 5.99 5.99 5.99 5.99 0.0K
15:48 5.99 5.99 5.94 5.94 0.9K
15:49 5.94 5.94 5.94 5.94 0.2K
15:50 5.94 5.94 5.94 5.94 0.2K
15:51 5.94 5.94 5.94 5.94 0.0K
15:52 5.94 5.94 5.94 5.94 0.0K
15:53 5.94 5.94 5.94 5.94 0.0K
15:54 5.94 5.94 5.94 5.94 0.0K
15:55 5.94 6.07 5.94 6.07 0.2K
15:56 6.07 6.07 6.07 6.07 0.0K
15:57 6.07 6.07 6.07 6.07 0.0K
15:58 6.07 6.07 6.07 6.07 0.1K
15:59 5.95 6.03 5.95 6.03 0.8K
16:00 5.82 5.82 5.81 5.81 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음