Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ 미국 →
24.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.26 4.26 4.26 4.26 4.2K
09:31 4.20 4.20 4.20 4.20 2.4K
09:32 4.19 4.19 4.10 4.10 2.2K
09:34 4.19 4.29 4.19 4.29 2.7K
09:36 4.29 4.29 4.25 4.25 0.8K
09:37 4.19 4.19 4.19 4.19 0.8K
09:41 4.17 4.17 4.16 4.16 1.5K
09:48 4.19 4.19 4.19 4.19 0.7K
09:51 4.29 4.29 4.29 4.29 6.6K
09:55 4.40 4.40 4.40 4.40 1.3K
09:57 4.39 4.39 4.39 4.39 0.7K
09:59 4.34 4.34 4.34 4.34 2.2K
10:06 4.32 4.32 4.32 4.32 0.4K
10:07 4.32 4.32 4.32 4.32 0.4K
10:13 4.36 4.36 4.36 4.36 0.3K
10:14 4.38 4.38 4.38 4.38 0.6K
10:18 4.37 4.37 4.37 4.37 0.7K
10:30 4.29 4.29 4.29 4.29 0.1K
10:32 4.31 4.31 4.31 4.31 0.1K
10:33 4.28 4.28 4.22 4.22 0.9K
10:34 4.22 4.22 4.22 4.22 0.6K
10:35 4.20 4.20 4.20 4.20 1.2K
10:36 4.20 4.20 4.20 4.20 3.7K
10:37 4.21 4.21 4.21 4.21 0.9K
10:39 4.21 4.21 4.21 4.21 0.1K
10:40 4.19 4.19 4.19 4.19 3.3K
10:44 4.15 4.15 4.15 4.15 0.4K
10:45 4.15 4.15 4.15 4.15 2.2K
10:46 4.14 4.17 4.14 4.17 4.5K
10:47 4.20 4.20 4.20 4.20 6.6K
10:50 4.21 4.21 4.19 4.19 1.0K
10:53 4.18 4.18 4.18 4.18 0.8K
10:54 4.18 4.18 4.16 4.16 2.5K
11:03 4.16 4.16 4.16 4.16 0.4K
11:05 4.15 4.15 4.15 4.15 0.7K
11:10 4.16 4.16 4.16 4.16 1.4K
11:11 4.16 4.16 4.16 4.16 0.8K
11:12 4.16 4.16 4.16 4.16 0.1K
11:13 4.16 4.16 4.16 4.16 1.8K
11:14 4.18 4.18 4.18 4.18 0.5K
11:15 4.14 4.14 4.12 4.12 8.6K
11:17 4.12 4.13 4.11 4.11 5.9K
11:19 4.10 4.15 4.10 4.15 6.4K
11:25 4.06 4.06 4.06 4.06 0.6K
11:27 4.06 4.06 4.06 4.06 1.0K
11:28 4.07 4.07 4.07 4.07 0.5K
11:29 4.10 4.11 4.08 4.11 2.4K
11:33 4.08 4.08 4.08 4.08 0.3K
11:35 4.11 4.11 4.11 4.11 0.2K
11:37 4.11 4.11 4.07 4.07 0.3K
11:40 4.11 4.11 4.10 4.10 0.3K
11:41 4.11 4.11 4.11 4.11 0.6K
11:42 4.10 4.10 4.07 4.07 2.6K
11:44 4.05 4.05 4.05 4.05 1.3K
11:46 4.03 4.04 4.03 4.04 0.3K
11:47 4.02 4.03 4.02 4.03 6.5K
11:48 4.02 4.02 4.02 4.02 0.1K
11:49 4.01 4.01 4.00 4.00 2.9K
11:50 4.01 4.01 4.01 4.01 0.2K
11:51 4.01 4.01 4.01 4.01 2.2K
11:52 4.01 4.01 4.01 4.01 0.4K
11:54 4.01 4.01 4.01 4.01 0.6K
11:58 4.00 4.00 4.00 4.00 2.5K
11:59 4.00 4.00 4.00 4.00 7.6K
12:00 4.00 4.00 3.98 3.99 30.2K
12:01 3.95 3.95 3.91 3.92 10.7K
12:02 3.93 3.94 3.92 3.92 16.7K
12:03 3.89 3.89 3.89 3.89 0.7K
12:04 3.89 3.89 3.87 3.87 4.5K
12:05 3.83 3.85 3.80 3.85 17.2K
12:06 3.89 3.89 3.89 3.89 2.3K
12:07 3.88 3.88 3.88 3.88 0.8K
12:08 3.89 3.89 3.82 3.89 5.0K
12:12 3.89 3.89 3.89 3.89 0.3K
12:13 3.89 3.89 3.89 3.89 0.2K
12:14 3.89 3.89 3.89 3.89 0.2K
12:15 3.91 3.91 3.91 3.91 7.9K
12:18 3.97 3.98 3.97 3.97 2.5K
12:23 4.00 4.03 4.00 4.01 2.3K
12:24 4.01 4.02 4.01 4.02 1.0K
12:25 4.01 4.01 4.01 4.01 0.1K
12:28 4.01 4.02 4.01 4.02 1.5K
12:30 4.02 4.02 4.02 4.02 0.1K
12:35 4.02 4.02 4.02 4.02 0.2K
12:36 4.01 4.01 4.01 4.01 0.3K
12:37 4.04 4.07 4.04 4.07 11.0K
12:38 4.06 4.06 4.05 4.05 1.2K
12:39 4.06 4.06 4.06 4.06 1.2K
12:40 4.08 4.08 4.07 4.07 4.9K
12:42 4.08 4.08 4.08 4.08 0.6K
12:46 4.05 4.05 4.04 4.04 0.7K
12:48 4.05 4.05 4.05 4.05 0.7K
12:55 4.07 4.07 4.07 4.07 0.3K
12:57 4.04 4.04 4.04 4.04 1.1K
12:59 4.06 4.06 4.06 4.06 0.1K
13:01 4.07 4.07 4.07 4.07 0.5K
13:04 4.06 4.06 4.06 4.06 0.3K
13:06 4.07 4.07 4.07 4.07 1.0K
13:07 4.08 4.08 4.08 4.08 2.0K
13:14 4.10 4.10 4.10 4.10 0.4K
13:15 4.07 4.07 4.07 4.07 2.0K
13:16 4.05 4.05 4.05 4.05 0.3K
13:19 4.06 4.06 4.06 4.06 0.2K
13:21 4.06 4.06 4.06 4.06 0.2K
13:24 4.07 4.07 4.07 4.07 0.3K
13:26 4.06 4.06 4.06 4.06 1.0K
13:27 4.06 4.06 4.06 4.06 0.2K
13:30 4.06 4.06 4.06 4.06 0.1K
13:32 4.06 4.06 4.06 4.06 0.7K
13:33 4.06 4.08 4.06 4.08 1.0K
13:36 4.09 4.09 4.09 4.09 2.1K
13:42 4.10 4.10 4.10 4.10 0.6K
13:47 4.10 4.10 4.10 4.10 0.1K
13:50 4.09 4.09 4.09 4.09 0.2K
13:51 4.09 4.09 4.09 4.09 0.4K
13:52 4.06 4.06 4.06 4.06 1.1K
13:55 4.08 4.08 4.08 4.08 0.1K
13:56 4.08 4.08 4.08 4.08 2.0K
13:58 4.07 4.07 4.06 4.06 3.3K
14:01 4.06 4.07 4.06 4.07 2.3K
14:02 4.08 4.08 4.08 4.08 0.6K
14:11 4.08 4.08 4.08 4.08 0.3K
14:18 4.09 4.09 4.09 4.09 5.8K
14:19 4.11 4.14 4.11 4.14 6.1K
14:20 4.15 4.16 4.15 4.16 1.4K
14:21 4.16 4.16 4.16 4.16 0.6K
14:22 4.16 4.16 4.16 4.16 1.0K
14:23 4.16 4.16 4.16 4.16 0.4K
14:28 4.15 4.15 4.15 4.15 1.0K
14:31 4.13 4.16 4.13 4.16 4.8K
14:33 4.15 4.15 4.15 4.15 0.2K
14:36 4.16 4.18 4.16 4.18 2.2K
14:37 4.18 4.18 4.16 4.16 0.8K
14:40 4.17 4.17 4.17 4.17 0.7K
14:41 4.18 4.20 4.18 4.20 2.2K
14:50 4.19 4.20 4.19 4.20 1.6K
14:53 4.18 4.18 4.18 4.18 1.3K
14:55 4.18 4.18 4.18 4.18 0.2K
14:57 4.17 4.17 4.17 4.17 0.2K
14:58 4.17 4.17 4.17 4.17 0.1K
15:02 4.17 4.17 4.17 4.17 0.3K
15:08 4.17 4.18 4.17 4.18 0.5K
15:09 4.17 4.17 4.17 4.17 0.9K
15:13 4.16 4.16 4.16 4.16 1.3K
15:15 4.16 4.16 4.16 4.16 1.8K
15:16 4.16 4.16 4.16 4.16 0.4K
15:19 4.17 4.18 4.17 4.18 3.0K
15:22 4.17 4.17 4.17 4.17 0.5K
15:23 4.17 4.17 4.17 4.17 1.0K
15:24 4.16 4.16 4.15 4.16 1.9K
15:25 4.16 4.16 4.16 4.16 0.5K
15:28 4.15 4.15 4.15 4.15 0.9K
15:30 4.12 4.12 4.12 4.12 0.6K
15:31 4.09 4.09 4.08 4.08 2.2K
15:32 4.11 4.12 4.11 4.12 3.3K
15:33 4.11 4.11 4.11 4.11 0.2K
15:37 4.11 4.11 4.11 4.11 6.5K
15:38 4.11 4.11 4.11 4.11 0.4K
15:39 4.11 4.11 4.11 4.11 0.2K
15:41 4.10 4.10 4.10 4.10 0.4K
15:43 4.09 4.09 4.09 4.09 3.3K
15:45 4.10 4.10 4.10 4.10 1.1K
15:47 4.12 4.12 4.12 4.12 2.1K
15:48 4.13 4.13 4.12 4.12 2.6K
15:49 4.14 4.14 4.14 4.14 2.2K
15:50 4.14 4.14 4.14 4.14 3.4K
15:51 4.12 4.12 4.12 4.12 4.1K
15:52 4.12 4.12 4.12 4.12 0.9K
15:54 4.13 4.14 4.13 4.14 1.5K
15:55 4.14 4.14 4.14 4.14 0.2K
15:56 4.14 4.14 4.10 4.10 10.9K
15:57 4.10 4.10 4.10 4.10 2.1K
15:58 4.10 4.10 4.10 4.10 2.1K
15:59 4.10 4.12 4.10 4.12 29.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음