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 6.02 6.31 6.02 6.05 0.1K
09:32 6.05 6.05 6.05 6.05 0.0K
09:33 6.05 6.05 6.05 6.05 0.0K
09:34 6.05 6.05 6.05 6.05 0.0K
09:35 6.05 6.05 5.98 5.98 0.7K
09:36 5.98 5.98 5.98 5.98 0.1K
09:37 5.98 5.98 5.98 5.98 0.0K
09:38 5.98 5.98 5.98 5.98 0.0K
09:39 5.98 5.98 5.98 5.98 0.0K
09:40 6.10 6.10 6.10 6.10 0.7K
09:41 6.10 6.10 6.10 6.10 0.0K
09:42 6.10 6.10 5.85 5.85 2.4K
09:43 5.85 5.85 5.61 5.61 3.0K
09:44 5.51 5.51 5.45 5.45 13.1K
09:45 5.49 5.49 5.49 5.49 0.3K
09:46 5.49 5.49 5.49 5.49 0.0K
09:47 5.49 5.49 5.49 5.49 0.0K
09:48 5.49 5.52 5.49 5.52 0.8K
09:49 5.53 5.53 5.53 5.53 1.2K
09:50 5.53 5.53 5.53 5.53 0.1K
09:51 5.45 5.45 5.45 5.45 0.3K
09:52 5.45 5.45 5.45 5.45 0.0K
09:53 5.57 5.57 5.57 5.57 0.3K
09:54 5.57 5.57 5.57 5.57 0.1K
09:55 5.57 5.57 5.57 5.57 0.2K
09:56 5.57 5.57 5.57 5.57 0.0K
09:57 5.57 5.57 5.57 5.57 0.0K
09:58 5.57 5.57 5.57 5.57 0.1K
09:59 5.57 5.57 5.57 5.57 0.0K
10:00 5.57 5.57 5.57 5.57 0.0K
10:01 5.57 5.57 5.57 5.57 0.0K
10:02 5.57 5.57 5.57 5.57 0.0K
10:03 5.57 5.57 5.57 5.57 0.0K
10:04 5.70 5.70 5.70 5.70 3.0K
10:05 5.70 5.70 5.70 5.70 0.0K
10:06 5.70 5.70 5.70 5.70 0.0K
10:07 5.70 5.70 5.70 5.70 0.0K
10:08 5.70 5.70 5.70 5.70 0.1K
10:09 5.70 5.70 5.70 5.70 0.0K
10:10 5.70 5.70 5.70 5.70 0.0K
10:11 5.70 5.70 5.70 5.70 0.0K
10:12 5.70 5.70 5.70 5.70 0.5K
10:13 5.70 5.70 5.70 5.70 0.0K
10:14 5.70 5.70 5.70 5.70 0.0K
10:15 5.70 5.70 5.70 5.70 0.0K
10:16 5.70 5.70 5.70 5.70 0.0K
10:17 5.70 5.70 5.70 5.70 0.1K
10:18 5.70 5.70 5.70 5.70 0.0K
10:19 5.70 5.70 5.70 5.70 0.0K
10:20 5.70 5.70 5.70 5.70 0.0K
10:21 5.70 5.70 5.70 5.70 0.0K
10:22 5.70 5.70 5.70 5.70 0.1K
10:23 5.70 5.70 5.70 5.70 0.0K
10:24 5.57 5.57 5.57 5.57 0.1K
10:25 5.57 5.57 5.57 5.57 0.0K
10:26 5.57 5.57 5.57 5.57 0.0K
10:27 5.57 5.82 5.57 5.82 0.5K
10:28 5.82 5.82 5.82 5.82 0.0K
10:29 5.82 5.82 5.82 5.82 0.0K
10:30 5.82 5.82 5.82 5.82 0.0K
10:31 5.82 5.82 5.82 5.82 0.0K
10:32 5.82 5.82 5.82 5.82 0.0K
10:33 5.82 5.82 5.82 5.82 0.0K
10:34 5.82 5.82 5.82 5.82 0.0K
10:35 5.82 5.82 5.82 5.82 0.0K
10:36 5.96 5.96 5.96 5.96 0.2K
10:37 5.96 5.96 5.96 5.96 0.0K
10:38 5.96 5.96 5.96 5.96 0.0K
10:39 5.96 5.96 5.96 5.96 0.0K
10:40 5.96 5.96 5.96 5.96 0.0K
10:41 5.96 5.96 5.96 5.96 0.1K
10:42 5.96 5.96 5.96 5.96 0.0K
10:43 5.96 5.96 5.96 5.96 0.0K
10:44 5.96 5.96 5.96 5.96 0.0K
10:45 5.96 5.96 5.96 5.96 0.0K
10:46 5.95 5.95 5.95 5.95 0.1K
10:47 5.94 5.94 5.94 5.94 0.8K
10:48 5.94 5.94 5.94 5.94 0.0K
10:49 5.94 5.94 5.94 5.94 0.0K
10:50 5.94 5.94 5.94 5.94 0.0K
10:51 5.94 5.94 5.94 5.94 0.0K
10:52 5.94 5.94 5.94 5.94 0.0K
10:53 5.94 5.94 5.94 5.94 0.0K
10:54 5.94 5.94 5.94 5.94 0.0K
10:55 5.94 5.94 5.94 5.94 0.0K
10:56 5.93 5.93 5.93 5.93 0.1K
10:57 5.93 5.93 5.93 5.93 0.1K
10:58 5.93 5.93 5.93 5.93 0.0K
10:59 5.93 5.93 5.93 5.93 0.0K
11:00 5.93 5.93 5.93 5.93 0.0K
11:01 5.93 5.96 5.93 5.96 0.6K
11:02 5.96 5.96 5.96 5.96 0.0K
11:03 6.08 6.08 6.08 6.08 0.1K
11:04 6.08 6.08 6.08 6.08 0.0K
11:05 6.17 6.17 6.17 6.17 0.2K
11:06 6.17 6.17 6.17 6.17 0.0K
11:07 6.03 6.08 6.03 6.08 1.0K
11:08 6.10 6.10 5.91 5.91 1.7K
11:09 5.91 5.91 5.91 5.91 0.0K
11:10 5.91 5.91 5.91 5.91 0.0K
11:11 5.91 5.91 5.91 5.91 0.0K
11:12 5.91 5.92 5.91 5.92 0.2K
11:13 5.92 5.92 5.92 5.92 0.0K
11:14 5.92 5.92 5.92 5.92 0.0K
11:15 5.92 5.92 5.92 5.92 0.0K
11:16 5.92 5.92 5.92 5.92 0.1K
11:17 5.92 5.92 5.92 5.92 0.0K
11:18 5.92 5.92 5.92 5.92 0.0K
11:19 5.92 5.92 5.92 5.92 0.0K
11:20 5.92 5.92 5.92 5.92 0.0K
11:21 5.92 5.92 5.92 5.92 0.0K
11:22 5.92 5.92 5.92 5.92 0.0K
11:23 5.92 5.92 5.92 5.92 0.0K
11:24 5.92 6.17 5.92 6.17 0.1K
11:25 6.17 6.17 6.17 6.17 0.0K
11:26 6.17 6.17 6.17 6.17 0.0K
11:27 6.17 6.17 6.17 6.17 0.0K
11:28 6.17 6.17 6.17 6.17 0.0K
11:29 6.17 6.17 6.17 6.17 0.0K
11:30 6.17 6.17 6.17 6.17 0.0K
11:31 6.17 6.17 6.17 6.17 0.0K
11:32 6.17 6.17 6.17 6.17 0.0K
11:33 6.17 6.17 6.17 6.17 0.0K
11:34 6.17 6.17 6.17 6.17 0.0K
11:35 6.16 6.16 6.16 6.16 0.6K
11:36 6.16 6.16 6.16 6.16 0.0K
11:37 6.16 6.16 6.16 6.16 0.0K
11:38 6.16 6.16 6.16 6.16 0.0K
11:39 6.16 6.16 6.16 6.16 0.0K
11:40 6.16 6.18 6.16 6.18 0.1K
11:41 6.18 6.18 6.18 6.18 0.1K
11:42 6.18 6.18 6.18 6.18 0.0K
11:43 6.18 6.18 6.18 6.18 0.0K
11:44 6.18 6.18 6.18 6.18 0.0K
11:45 6.18 6.18 6.18 6.18 0.0K
11:46 6.18 6.18 6.18 6.18 0.1K
11:47 6.18 6.18 6.18 6.18 0.0K
11:48 6.18 6.18 6.18 6.18 0.0K
11:49 6.18 6.18 6.18 6.18 0.0K
11:50 6.18 6.18 6.16 6.16 0.5K
11:51 6.16 6.16 6.16 6.16 0.0K
11:52 6.16 6.16 6.16 6.16 0.0K
11:53 6.16 6.16 6.16 6.16 0.0K
11:54 6.16 6.16 6.16 6.16 0.0K
11:55 6.16 6.16 6.16 6.16 0.0K
11:56 6.16 6.16 6.16 6.16 0.0K
11:57 6.16 6.16 6.16 6.16 0.0K
11:58 6.16 6.18 6.16 6.18 0.2K
11:59 6.18 6.18 6.18 6.18 0.0K
12:00 6.18 6.18 6.18 6.18 0.0K
12:01 6.18 6.18 6.18 6.18 0.0K
12:02 6.18 6.18 6.18 6.18 0.0K
12:03 6.18 6.18 6.18 6.18 0.0K
12:04 6.18 6.18 6.16 6.16 0.6K
12:05 6.10 6.10 6.10 6.10 0.2K
12:06 6.10 6.10 6.10 6.10 0.0K
12:07 6.10 6.10 6.10 6.10 0.0K
12:08 6.10 6.10 6.10 6.10 0.0K
12:09 6.10 6.10 6.10 6.10 0.0K
12:10 6.10 6.10 6.10 6.10 0.0K
12:11 6.10 6.10 6.10 6.10 0.0K
12:12 6.17 6.17 6.17 6.17 0.2K
12:13 6.17 6.17 6.17 6.17 0.0K
12:14 6.17 6.17 6.17 6.17 0.0K
12:15 6.17 6.17 6.17 6.17 0.0K
12:16 6.17 6.17 6.17 6.17 0.0K
12:17 6.17 6.17 6.17 6.17 0.0K
12:18 6.17 6.17 6.17 6.17 0.0K
12:19 6.16 6.16 6.16 6.16 0.4K
12:20 6.16 6.16 6.16 6.16 0.0K
12:21 6.16 6.16 6.16 6.16 0.0K
12:22 6.16 6.16 6.16 6.16 0.0K
12:23 6.16 6.16 6.16 6.16 0.0K
12:24 6.16 6.16 6.16 6.16 0.0K
12:25 6.17 6.17 6.17 6.17 0.1K
12:26 6.17 6.17 6.17 6.17 0.0K
12:27 6.17 6.17 6.17 6.17 0.0K
12:28 6.17 6.17 6.17 6.17 0.1K
12:29 6.17 6.17 6.17 6.17 0.0K
12:30 6.17 6.17 6.17 6.17 0.0K
12:31 6.17 6.17 6.17 6.17 0.0K
12:32 6.17 6.17 6.17 6.17 0.0K
12:33 6.17 6.17 6.17 6.17 0.0K
12:34 6.15 6.15 6.15 6.15 1.0K
12:35 6.15 6.15 5.94 5.94 2.4K
12:36 5.94 5.94 5.94 5.94 0.1K
12:37 5.94 5.94 5.94 5.94 0.0K
12:38 5.94 5.94 5.94 5.94 0.0K
12:39 5.94 5.94 5.94 5.94 0.1K
12:40 5.94 5.94 5.94 5.94 0.0K
12:41 5.94 5.94 5.94 5.94 0.0K
12:42 5.94 5.94 5.94 5.94 0.0K
12:43 5.94 5.94 5.94 5.94 0.0K
12:44 5.94 5.94 5.94 5.94 0.0K
12:45 5.94 5.96 5.94 5.96 0.2K
12:46 5.96 5.96 5.96 5.96 0.0K
12:47 5.96 5.96 5.96 5.96 0.0K
12:48 5.96 5.96 5.96 5.96 0.1K
12:49 5.96 5.96 5.96 5.96 0.0K
12:50 5.96 5.96 5.96 5.96 0.0K
12:51 5.96 5.96 5.96 5.96 0.0K
12:52 5.96 5.96 5.96 5.96 0.0K
12:53 5.96 5.96 5.96 5.96 0.0K
12:54 5.96 5.96 5.96 5.96 0.0K
12:55 5.96 5.96 5.96 5.96 0.0K
12:56 5.96 5.96 5.96 5.96 0.0K
12:57 5.96 5.96 5.96 5.96 0.0K
12:58 5.96 5.96 5.96 5.96 0.0K
12:59 5.96 5.96 5.96 5.96 0.0K
13:00 5.96 5.96 5.96 5.96 0.0K
13:01 5.96 5.96 5.96 5.96 0.0K
13:02 5.96 5.96 5.96 5.96 0.0K
13:03 5.96 5.96 5.96 5.96 0.0K
13:04 5.96 5.96 5.96 5.96 0.0K
13:05 5.96 5.96 5.96 5.96 0.0K
13:06 5.96 5.96 5.96 5.96 0.0K
13:07 5.96 5.96 5.96 5.96 0.1K
13:08 5.96 5.96 5.96 5.96 0.0K
13:09 5.96 5.96 5.96 5.96 0.0K
13:10 5.96 5.96 5.96 5.96 0.0K
13:11 5.96 5.96 5.96 5.96 0.0K
13:12 5.96 5.96 5.96 5.96 0.0K
13:13 5.96 5.96 5.96 5.96 0.0K
13:14 5.96 5.96 5.96 5.96 0.0K
13:15 5.96 5.96 5.96 5.96 0.0K
13:16 5.96 5.96 5.96 5.96 0.0K
13:17 6.01 6.01 6.01 6.01 0.9K
13:18 6.01 6.01 6.01 6.01 0.3K
13:19 6.01 6.01 6.01 6.01 0.0K
13:20 6.01 6.01 6.01 6.01 0.0K
13:21 6.01 6.01 6.01 6.01 0.0K
13:22 6.01 6.01 6.01 6.01 0.0K
13:23 6.01 6.01 6.01 6.01 0.0K
13:24 6.01 6.01 6.01 6.01 0.0K
13:25 6.01 6.01 6.01 6.01 0.0K
13:26 6.01 6.01 6.01 6.01 0.0K
13:27 6.01 6.01 6.01 6.01 0.0K
13:28 6.01 6.01 6.01 6.01 0.0K
13:29 6.01 6.01 6.01 6.01 0.0K
13:30 6.01 6.01 6.01 6.01 0.0K
13:31 6.01 6.01 6.01 6.01 0.1K
13:32 6.01 6.01 6.01 6.01 0.0K
13:33 6.01 6.01 6.01 6.01 0.0K
13:34 6.01 6.01 6.01 6.01 0.0K
13:35 6.01 6.01 6.01 6.01 0.0K
13:36 6.01 6.01 6.01 6.01 0.0K
13:37 6.01 6.01 6.01 6.01 0.4K
13:38 6.01 6.01 6.01 6.01 0.2K
13:39 6.01 6.12 6.01 6.12 0.2K
13:40 6.12 6.12 6.12 6.12 0.0K
13:41 6.12 6.12 6.12 6.12 0.0K
13:42 6.12 6.12 6.12 6.12 0.0K
13:43 6.12 6.12 6.12 6.12 0.0K
13:44 6.12 6.12 6.12 6.12 0.1K
13:45 6.12 6.12 6.12 6.12 0.0K
13:46 6.12 6.12 6.12 6.12 0.0K
13:47 6.12 6.12 6.12 6.12 0.0K
13:48 6.12 6.12 6.12 6.12 0.0K
13:49 6.12 6.12 6.12 6.12 0.0K
13:50 6.12 6.12 6.12 6.12 0.0K
13:51 6.12 6.12 6.12 6.12 0.1K
13:52 6.12 6.12 6.12 6.12 0.4K
13:53 6.12 6.12 6.12 6.12 0.0K
13:54 6.12 6.12 6.12 6.12 0.0K
13:55 6.12 6.12 6.12 6.12 0.0K
13:56 6.12 6.12 6.12 6.12 0.0K
13:57 6.12 6.12 6.12 6.12 0.0K
13:58 6.12 6.12 6.12 6.12 0.0K
13:59 6.12 6.12 6.12 6.12 0.0K
14:00 6.12 6.12 6.12 6.12 0.0K
14:01 6.12 6.12 6.12 6.12 0.0K
14:02 6.12 6.12 6.12 6.12 0.1K
14:03 6.12 6.12 6.12 6.12 0.0K
14:04 6.12 6.12 6.12 6.12 0.0K
14:05 6.12 6.12 6.12 6.12 0.1K
14:06 6.12 6.12 6.12 6.12 0.2K
14:07 6.12 6.12 6.12 6.12 0.0K
14:08 6.12 6.12 6.12 6.12 0.0K
14:09 6.12 6.12 6.12 6.12 0.0K
14:10 6.12 6.12 6.12 6.12 0.0K
14:11 6.12 6.12 6.12 6.12 0.0K
14:12 6.12 6.12 6.12 6.12 0.0K
14:13 6.12 6.12 6.12 6.12 0.0K
14:14 6.12 6.12 6.12 6.12 0.0K
14:15 6.12 6.12 6.12 6.12 0.0K
14:16 6.12 6.12 6.12 6.12 0.0K
14:17 6.12 6.12 6.12 6.12 0.0K
14:18 6.12 6.12 6.12 6.12 0.0K
14:19 6.12 6.12 6.12 6.12 0.0K
14:20 6.12 6.12 6.12 6.12 0.1K
14:21 6.12 6.30 6.12 6.30 0.4K
14:22 6.30 6.30 6.30 6.30 0.0K
14:23 6.30 6.30 6.30 6.30 0.0K
14:24 6.30 6.30 6.30 6.30 0.1K
14:25 6.30 6.30 6.30 6.30 0.0K
14:26 6.30 6.30 6.30 6.30 0.0K
14:27 6.30 6.30 6.30 6.30 0.0K
14:28 6.30 6.30 6.30 6.30 0.0K
14:29 6.19 6.19 6.19 6.19 0.1K
14:30 6.19 6.19 6.19 6.19 0.0K
14:31 6.19 6.19 6.19 6.19 0.0K
14:32 6.19 6.19 6.19 6.19 0.0K
14:33 6.19 6.19 6.19 6.19 0.0K
14:34 6.19 6.19 6.19 6.19 0.0K
14:35 6.19 6.19 6.19 6.19 0.0K
14:36 6.19 6.30 6.19 6.30 0.4K
14:37 6.30 6.30 6.30 6.30 0.0K
14:38 6.30 6.30 6.30 6.30 0.1K
14:39 6.30 6.30 6.30 6.30 0.0K
14:40 6.30 6.30 6.30 6.30 0.0K
14:41 6.30 6.30 6.30 6.30 0.0K
14:42 6.30 6.30 6.30 6.30 0.0K
14:43 6.30 6.30 6.30 6.30 0.0K
14:44 6.30 6.30 6.30 6.30 0.0K
14:45 6.30 6.30 6.30 6.30 0.0K
14:46 6.30 6.30 6.30 6.30 0.0K
14:47 6.20 6.20 6.20 6.20 0.1K
14:48 6.20 6.20 6.20 6.20 0.0K
14:49 6.20 6.20 6.20 6.20 0.1K
14:50 6.20 6.20 6.20 6.20 0.0K
14:51 6.35 6.35 6.35 6.35 1.1K
14:52 6.35 6.35 6.35 6.35 0.0K
14:53 6.35 6.35 6.35 6.35 0.0K
14:54 6.35 6.37 6.35 6.37 1.7K
14:55 6.37 6.37 6.37 6.37 0.0K
14:56 6.37 6.37 6.37 6.37 0.0K
14:57 6.37 6.37 6.37 6.37 0.2K
14:58 6.37 6.37 6.37 6.37 0.0K
14:59 6.37 6.37 6.37 6.37 0.1K
15:00 6.37 6.37 6.37 6.37 0.0K
15:01 6.37 6.37 6.37 6.37 0.2K
15:02 6.27 6.27 6.27 6.27 0.1K
15:03 6.27 6.27 6.27 6.27 0.0K
15:04 6.27 6.27 6.27 6.27 0.0K
15:05 6.27 6.27 6.27 6.27 0.1K
15:06 6.27 6.39 6.27 6.39 0.7K
15:07 6.39 6.39 6.39 6.39 0.0K
15:08 6.39 6.39 6.39 6.39 0.0K
15:09 6.39 6.39 6.39 6.39 0.0K
15:10 6.39 6.39 6.39 6.39 0.0K
15:11 6.39 6.39 6.39 6.39 0.0K
15:12 6.39 6.39 6.39 6.39 0.1K
15:13 6.39 6.39 6.39 6.39 0.0K
15:14 6.39 6.39 6.39 6.39 0.1K
15:15 6.48 6.48 6.48 6.48 0.1K
15:16 6.48 6.48 6.48 6.48 0.0K
15:17 6.48 6.48 6.48 6.48 0.0K
15:18 6.48 6.48 6.48 6.48 0.0K
15:19 6.48 6.48 6.48 6.48 0.1K
15:20 6.48 6.48 6.48 6.48 0.0K
15:21 6.48 6.48 6.48 6.48 0.7K
15:22 6.48 6.48 6.48 6.48 0.0K
15:23 6.48 6.48 6.48 6.48 0.0K
15:24 6.58 6.58 6.54 6.54 1.2K
15:25 6.54 6.60 6.50 6.60 0.7K
15:26 6.60 6.60 6.60 6.60 0.0K
15:27 6.60 6.60 6.60 6.60 0.1K
15:28 6.54 6.54 6.28 6.28 1.6K
15:29 6.29 6.29 6.29 6.29 0.4K
15:30 6.42 6.43 6.42 6.43 1.8K
15:31 6.43 6.43 6.43 6.43 0.1K
15:32 6.43 6.43 6.43 6.43 0.0K
15:33 6.43 6.43 6.43 6.43 0.0K
15:34 6.43 6.43 6.43 6.43 0.0K
15:35 6.43 6.43 6.43 6.43 0.0K
15:36 6.43 6.43 6.43 6.43 0.0K
15:37 6.43 6.43 6.43 6.43 0.0K
15:38 6.43 6.43 6.43 6.43 0.0K
15:39 6.43 6.43 6.43 6.43 0.0K
15:40 6.43 6.43 6.43 6.43 0.0K
15:41 6.42 6.42 6.42 6.42 0.2K
15:42 6.42 6.42 6.42 6.42 0.0K
15:43 6.42 6.42 6.42 6.42 0.0K
15:44 6.42 6.42 6.42 6.42 0.0K
15:45 6.42 6.42 6.42 6.42 0.0K
15:46 6.43 6.43 6.43 6.43 0.1K
15:47 6.43 6.43 6.43 6.43 0.0K
15:48 6.43 6.43 6.43 6.43 0.0K
15:49 6.37 6.37 6.37 6.37 0.9K
15:50 6.37 6.37 6.37 6.37 0.0K
15:51 6.31 6.31 6.31 6.31 1.2K
15:52 6.31 6.31 6.31 6.31 0.1K
15:53 6.25 6.25 6.25 6.25 0.1K
15:54 6.26 6.26 6.26 6.26 0.2K
15:55 6.26 6.26 6.26 6.26 0.0K
15:56 6.26 6.26 6.26 6.26 0.5K
15:57 6.25 6.26 6.25 6.26 1.2K
15:58 6.26 6.26 6.26 6.26 0.2K
15:59 6.27 6.27 6.27 6.27 0.7K
16:00 6.27 6.32 6.23 6.23 4.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음