MicroAlgo Inc (MLGO)

MLGO
🏛️ 미국 →
9.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.04 11.04 11.03 11.03 55.8K
09:31 11.11 11.11 11.08 11.08 3.3K
09:32 11.09 11.18 11.09 11.14 6.1K
09:33 11.19 11.32 11.11 11.11 21.2K
09:34 11.11 11.34 11.11 11.33 5.5K
09:35 11.38 11.38 11.27 11.37 1.1K
09:36 11.36 11.38 11.35 11.38 6.4K
09:37 11.41 11.57 11.41 11.42 8.0K
09:38 11.49 11.50 11.42 11.43 9.9K
09:39 11.50 11.50 11.41 11.45 1.6K
09:40 11.46 11.46 11.41 11.43 2.1K
09:41 11.40 11.40 11.30 11.33 5.8K
09:42 11.32 11.32 11.27 11.30 3.6K
09:43 11.34 11.34 11.34 11.34 3.6K
09:44 11.33 11.34 11.32 11.32 9.9K
09:45 11.27 11.33 11.25 11.33 1.6K
09:46 11.33 11.33 11.30 11.30 0.7K
09:47 11.29 11.29 11.29 11.29 1.1K
09:48 11.30 11.30 11.29 11.30 1.4K
09:49 11.30 11.40 11.30 11.40 7.2K
09:50 11.51 11.57 11.51 11.57 4.1K
09:51 11.58 11.60 11.52 11.60 7.2K
09:52 11.64 11.75 11.61 11.71 20.5K
09:53 11.71 11.93 11.71 11.93 13.9K
09:54 11.98 12.19 11.98 12.19 27.2K
09:55 12.14 12.14 11.95 12.00 25.2K
09:56 12.03 12.10 12.03 12.06 14.1K
09:57 12.07 12.07 12.00 12.00 16.1K
09:58 11.96 12.00 11.89 11.90 8.2K
09:59 11.85 11.89 11.70 11.73 5.7K
10:00 11.88 11.88 11.83 11.83 4.6K
10:01 11.89 12.00 11.87 11.99 1.9K
10:02 12.01 12.07 12.01 12.03 3.6K
10:03 12.00 12.02 11.95 11.95 1.4K
10:04 12.01 12.03 11.96 12.02 5.4K
10:05 11.97 11.99 11.90 11.95 5.3K
10:06 12.07 12.19 12.06 12.06 18.4K
10:07 12.18 12.24 12.08 12.19 11.3K
10:08 12.20 12.30 12.20 12.30 20.7K
10:09 12.28 12.29 12.10 12.16 9.8K
10:10 12.16 12.22 12.16 12.20 2.4K
10:11 12.23 12.28 12.19 12.19 10.1K
10:12 12.19 12.23 12.16 12.16 4.2K
10:13 12.15 12.15 12.01 12.07 10.5K
10:14 12.06 12.08 12.02 12.08 2.5K
10:15 12.13 12.13 12.08 12.08 1.2K
10:16 12.02 12.13 12.02 12.02 1.4K
10:17 12.06 12.06 12.02 12.02 3.9K
10:18 12.04 12.05 12.04 12.05 2.1K
10:19 12.04 12.12 12.04 12.12 1.5K
10:20 12.06 12.24 12.06 12.23 5.7K
10:21 12.29 12.29 12.19 12.19 1.9K
10:22 12.27 12.27 12.21 12.22 5.4K
10:23 12.21 12.23 12.10 12.10 2.9K
10:24 12.08 12.09 12.02 12.06 6.3K
10:25 12.03 12.03 12.02 12.02 2.2K
10:26 12.00 12.04 12.00 12.04 3.7K
10:27 11.99 11.99 11.90 11.95 2.8K
10:28 12.00 12.00 11.94 11.94 4.4K
10:29 11.94 11.96 11.94 11.96 1.1K
10:30 11.95 11.99 11.90 11.90 4.2K
10:31 11.89 11.91 11.89 11.91 2.0K
10:32 11.99 11.99 11.99 11.99 2.7K
10:33 12.00 12.00 11.92 11.99 1.4K
10:34 12.03 12.05 12.00 12.03 3.4K
10:35 12.07 12.07 12.04 12.04 1.1K
10:36 12.08 12.08 12.07 12.07 4.8K
10:38 12.04 12.04 12.04 12.04 0.2K
10:39 12.01 12.02 12.00 12.02 1.4K
10:40 12.01 12.07 12.01 12.07 2.0K
10:41 12.07 12.10 12.07 12.10 1.3K
10:42 12.14 12.15 12.14 12.14 1.1K
10:43 12.11 12.11 12.08 12.08 0.5K
10:44 12.12 12.12 12.08 12.10 5.7K
10:45 12.10 12.23 12.10 12.20 10.1K
10:46 12.22 12.22 12.17 12.17 2.2K
10:47 12.10 12.10 12.00 12.00 8.2K
10:48 12.04 12.07 12.04 12.06 1.0K
10:49 12.05 12.05 12.01 12.01 6.6K
10:50 11.93 11.96 11.91 11.91 8.1K
10:51 11.96 11.96 11.96 11.96 0.4K
10:52 11.96 11.96 11.96 11.96 0.4K
10:53 11.95 11.98 11.95 11.95 1.0K
10:55 11.93 11.95 11.93 11.95 3.6K
10:56 11.99 12.00 11.99 12.00 0.7K
10:58 11.97 12.00 11.97 12.00 1.7K
10:59 11.97 12.00 11.97 12.00 1.4K
11:00 11.97 11.98 11.97 11.98 1.1K
11:01 11.96 11.97 11.96 11.97 2.2K
11:02 11.94 11.94 11.91 11.91 3.7K
11:04 11.90 11.90 11.90 11.90 0.2K
11:05 11.90 11.90 11.90 11.90 1.7K
11:06 11.89 11.89 11.86 11.86 1.4K
11:07 11.81 11.81 11.81 11.81 5.2K
11:08 11.81 11.82 11.81 11.82 0.4K
11:09 11.83 11.84 11.66 11.66 16.0K
11:10 11.67 11.77 11.67 11.77 1.9K
11:13 11.80 11.88 11.80 11.88 2.1K
11:14 11.88 11.98 11.88 11.98 2.5K
11:15 11.95 11.96 11.95 11.96 3.6K
11:17 11.98 12.06 11.98 12.06 6.5K
11:18 11.99 12.17 11.98 12.14 4.8K
11:19 12.12 12.13 12.04 12.10 6.4K
11:20 12.10 12.10 12.10 12.10 1.1K
11:21 12.09 12.15 12.05 12.05 2.7K
11:22 12.13 12.15 12.11 12.14 12.7K
11:23 12.16 12.24 12.15 12.20 4.5K
11:24 12.24 12.24 12.13 12.22 4.8K
11:25 12.23 12.47 12.23 12.47 35.8K
11:26 12.43 12.43 12.23 12.38 10.2K
11:27 12.35 12.35 12.25 12.25 2.3K
11:28 12.20 12.24 12.20 12.24 4.8K
11:29 12.22 12.34 12.13 12.31 5.2K
11:30 12.28 12.28 12.28 12.28 1.1K
11:31 12.29 12.34 12.29 12.33 1.2K
11:32 12.29 12.29 12.29 12.29 1.1K
11:33 12.24 12.29 12.24 12.25 1.6K
11:34 12.25 12.31 12.25 12.31 3.3K
11:36 12.26 12.34 12.26 12.29 1.7K
11:37 12.30 12.35 12.30 12.30 0.6K
11:38 12.29 12.29 12.29 12.29 1.2K
11:39 12.23 12.23 12.22 12.22 0.4K
11:40 12.28 12.34 12.23 12.34 4.1K
11:41 12.24 12.24 12.24 12.24 0.5K
11:42 12.27 12.33 12.27 12.29 0.7K
11:43 12.27 12.34 12.27 12.34 1.0K
11:44 12.34 12.34 12.31 12.32 2.2K
11:45 12.34 12.34 12.29 12.29 1.7K
11:46 12.24 12.24 12.22 12.23 2.0K
11:48 12.30 12.30 12.29 12.29 2.0K
11:49 12.30 12.31 12.30 12.31 2.9K
11:50 12.29 12.50 12.29 12.50 13.7K
11:51 12.47 12.48 12.41 12.48 3.2K
11:52 12.46 12.50 12.45 12.49 2.3K
11:53 12.46 12.46 12.35 12.43 8.0K
11:54 12.43 12.43 12.34 12.34 1.2K
11:55 12.37 12.44 12.37 12.44 2.8K
11:56 12.44 12.44 12.43 12.43 1.3K
11:57 12.44 12.45 12.44 12.45 1.6K
11:58 12.48 12.48 12.48 12.48 2.3K
11:59 12.49 12.49 12.46 12.46 1.9K
12:00 12.46 12.46 12.40 12.40 2.4K
12:01 12.46 12.46 12.46 12.46 1.2K
12:02 12.41 12.46 12.41 12.41 1.5K
12:03 12.40 12.43 12.40 12.40 2.6K
12:04 12.37 12.37 12.37 12.37 0.1K
12:05 12.35 12.40 12.35 12.40 3.1K
12:07 12.40 12.44 12.40 12.44 1.7K
12:08 12.43 12.43 12.39 12.41 1.4K
12:09 12.45 12.49 12.45 12.49 6.1K
12:10 12.44 12.44 12.40 12.40 1.4K
12:11 12.40 12.41 12.40 12.41 2.3K
12:12 12.41 12.41 12.40 12.40 1.0K
12:13 12.36 12.36 12.30 12.30 4.2K
12:14 12.30 12.30 12.29 12.29 1.8K
12:15 12.23 12.25 12.22 12.22 3.2K
12:16 12.22 12.28 12.22 12.28 1.2K
12:17 12.29 12.35 12.29 12.35 0.6K
12:18 12.32 12.32 12.30 12.30 0.6K
12:19 12.30 12.30 12.25 12.25 1.7K
12:21 12.25 12.25 12.25 12.25 0.7K
12:23 12.21 12.22 12.21 12.22 1.5K
12:25 12.34 12.34 12.34 12.34 0.4K
12:27 12.30 12.33 12.30 12.33 1.1K
12:28 12.29 12.29 12.29 12.29 0.2K
12:29 12.28 12.28 12.28 12.28 0.3K
12:31 12.28 12.28 12.27 12.27 1.9K
12:32 12.26 12.29 12.26 12.29 0.8K
12:33 12.28 12.28 12.23 12.23 0.8K
12:35 12.25 12.25 12.25 12.25 0.6K
12:36 12.26 12.26 12.25 12.25 1.0K
12:37 12.23 12.23 12.22 12.22 1.2K
12:38 12.26 12.26 12.21 12.26 1.3K
12:39 12.30 12.30 12.22 12.23 2.4K
12:40 12.25 12.25 12.25 12.25 0.1K
12:42 12.25 12.30 12.25 12.30 1.8K
12:43 12.25 12.30 12.25 12.30 0.8K
12:44 12.30 12.30 12.28 12.28 0.6K
12:45 12.25 12.25 12.25 12.25 1.4K
12:47 12.28 12.30 12.26 12.30 1.1K
12:48 12.21 12.21 12.21 12.21 0.6K
12:49 12.21 12.30 12.21 12.30 2.4K
12:50 12.16 12.16 12.06 12.12 10.7K
12:51 12.12 12.12 12.06 12.06 3.1K
12:53 12.07 12.07 12.07 12.07 0.3K
12:55 12.18 12.20 12.11 12.20 2.6K
12:56 12.25 12.25 12.11 12.11 3.5K
12:58 12.11 12.11 12.11 12.11 8.2K
12:59 12.11 12.15 12.06 12.06 5.0K
13:00 12.07 12.08 12.07 12.08 0.7K
13:02 12.21 12.21 12.21 12.21 0.3K
13:03 12.18 12.18 12.14 12.14 2.2K
13:04 12.15 12.19 12.15 12.19 0.6K
13:07 12.15 12.15 12.15 12.15 0.2K
13:08 12.18 12.18 12.18 12.18 0.7K
13:10 12.20 12.20 12.20 12.20 0.2K
13:11 12.14 12.14 12.14 12.14 1.1K
13:14 12.20 12.25 12.20 12.25 1.6K
13:16 12.21 12.21 12.21 12.21 0.1K
13:18 12.20 12.25 12.20 12.25 0.5K
13:19 12.20 12.20 12.20 12.20 0.1K
13:20 12.15 12.15 12.15 12.15 3.4K
13:22 12.14 12.14 12.14 12.14 0.2K
13:23 12.10 12.10 12.10 12.10 0.3K
13:24 12.13 12.14 12.09 12.09 3.4K
13:26 12.16 12.16 12.16 12.16 0.4K
13:28 12.04 12.13 12.04 12.13 0.5K
13:30 11.90 11.90 11.90 11.90 7.0K
13:31 11.97 12.04 11.97 12.04 3.8K
13:35 11.99 11.99 11.94 11.94 0.8K
13:36 11.95 11.95 11.79 11.79 9.4K
13:38 11.70 11.70 11.70 11.70 2.5K
13:39 11.70 11.75 11.70 11.73 2.0K
13:40 11.74 11.74 11.70 11.70 2.2K
13:41 11.70 11.70 11.66 11.66 2.0K
13:42 11.74 11.75 11.74 11.75 1.4K
13:43 11.78 11.78 11.78 11.78 0.2K
13:44 11.87 11.87 11.80 11.80 3.2K
13:45 11.71 11.74 11.71 11.74 0.3K
13:46 11.79 11.79 11.73 11.75 6.8K
13:47 11.76 11.76 11.76 11.76 0.1K
13:48 11.73 11.73 11.69 11.72 4.2K
13:49 11.69 11.69 11.69 11.69 0.3K
13:51 11.70 11.70 11.70 11.70 1.2K
13:52 11.73 11.74 11.73 11.74 0.2K
13:53 11.79 11.79 11.70 11.70 0.8K
13:54 11.70 11.70 11.70 11.70 0.5K
13:55 11.70 11.78 11.70 11.75 1.1K
13:56 11.74 11.74 11.70 11.73 2.2K
13:58 11.71 11.71 11.71 11.71 0.6K
13:59 11.75 11.75 11.75 11.75 1.4K
14:01 11.71 11.71 11.71 11.71 0.7K
14:02 11.77 11.77 11.77 11.77 0.4K
14:07 11.70 11.73 11.67 11.67 4.7K
14:08 11.66 11.66 11.66 11.66 0.5K
14:09 11.60 11.65 11.60 11.60 1.3K
14:11 11.61 11.61 11.61 11.61 3.6K
14:13 11.67 11.67 11.67 11.67 0.6K
14:14 11.63 11.75 11.61 11.75 6.1K
14:15 11.73 11.73 11.73 11.73 0.4K
14:17 11.77 11.85 11.77 11.84 9.3K
14:18 11.73 11.73 11.73 11.73 3.9K
14:20 11.81 11.81 11.79 11.79 0.7K
14:22 11.80 11.80 11.80 11.80 0.9K
14:26 11.84 11.84 11.80 11.80 1.4K
14:28 11.84 11.84 11.84 11.84 0.5K
14:29 11.84 11.84 11.80 11.84 1.2K
14:30 11.80 11.80 11.80 11.80 0.6K
14:31 11.82 11.82 11.82 11.82 2.0K
14:32 11.82 11.82 11.82 11.82 0.6K
14:34 11.82 11.82 11.82 11.82 0.1K
14:35 11.83 11.83 11.80 11.82 2.7K
14:38 11.82 11.82 11.80 11.80 0.3K
14:39 11.82 11.82 11.81 11.81 1.0K
14:43 11.79 11.79 11.79 11.79 0.3K
14:45 11.79 11.79 11.79 11.79 0.8K
14:52 11.75 11.75 11.75 11.75 0.2K
14:55 11.73 11.78 11.73 11.78 3.3K
14:59 11.73 11.73 11.70 11.70 1.0K
15:00 11.72 11.75 11.72 11.72 1.8K
15:01 11.75 11.75 11.72 11.73 6.5K
15:04 11.74 11.74 11.71 11.71 1.0K
15:05 11.69 11.69 11.69 11.69 0.3K
15:06 11.74 11.76 11.74 11.76 3.8K
15:08 11.76 11.76 11.76 11.76 0.1K
15:10 11.76 11.76 11.76 11.76 0.2K
15:11 11.73 11.73 11.73 11.73 0.3K
15:13 11.73 11.73 11.73 11.73 3.6K
15:14 11.72 11.72 11.72 11.72 0.1K
15:15 11.73 11.73 11.73 11.73 0.5K
15:16 11.70 11.76 11.70 11.76 1.2K
15:17 11.77 11.77 11.77 11.77 0.3K
15:18 11.72 11.72 11.67 11.67 2.6K
15:19 11.68 11.68 11.62 11.64 7.3K
15:20 11.60 11.60 11.60 11.60 0.1K
15:21 11.46 11.56 11.41 11.41 13.1K
15:22 11.36 11.43 11.36 11.40 2.3K
15:23 11.41 11.44 11.41 11.43 0.4K
15:24 11.45 11.50 11.44 11.50 4.4K
15:25 11.55 11.55 11.52 11.55 2.4K
15:26 11.60 11.60 11.55 11.55 0.8K
15:27 11.51 11.51 11.51 11.51 0.2K
15:29 11.52 11.52 11.52 11.52 0.8K
15:31 11.46 11.47 11.46 11.47 1.6K
15:32 11.47 11.50 11.47 11.50 1.0K
15:33 11.43 11.55 11.43 11.55 0.5K
15:34 11.43 11.43 11.43 11.43 0.2K
15:35 11.46 11.50 11.46 11.50 0.5K
15:36 11.45 11.50 11.45 11.50 0.7K
15:38 11.38 11.38 11.38 11.38 2.3K
15:40 11.47 11.47 11.46 11.46 0.7K
15:43 11.48 11.52 11.48 11.52 1.3K
15:45 11.45 11.47 11.45 11.45 1.9K
15:46 11.46 11.46 11.46 11.46 0.2K
15:47 11.44 11.44 11.44 11.44 1.0K
15:49 11.45 11.45 11.45 11.45 0.3K
15:50 11.45 11.45 11.45 11.45 0.6K
15:51 11.45 11.48 11.44 11.44 5.0K
15:52 11.45 11.45 11.45 11.45 0.1K
15:53 11.46 11.46 11.46 11.46 1.2K
15:54 11.49 11.49 11.46 11.46 2.0K
15:55 11.48 11.49 11.45 11.49 1.7K
15:56 11.43 11.49 11.43 11.49 2.3K
15:57 11.49 11.49 11.47 11.47 2.2K
15:58 11.49 11.52 11.48 11.51 1.3K
15:59 11.50 11.50 11.45 11.45 32.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음