MicroAlgo Inc (MLGO)

MLGO
🏛️ 미국 →
9.71
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.32 10.32 10.24 10.24 11.3K
09:31 10.22 10.22 10.18 10.20 2.2K
09:32 10.15 10.16 10.11 10.16 2.7K
09:39 10.31 10.31 10.31 10.31 0.7K
09:40 10.30 10.31 10.26 10.26 0.8K
09:41 10.29 10.29 10.26 10.26 4.8K
09:42 10.26 10.26 10.26 10.26 0.2K
09:43 10.24 10.24 10.24 10.24 0.1K
09:44 10.29 10.29 10.29 10.29 5.1K
09:48 10.44 10.51 10.44 10.51 11.0K
09:49 10.39 10.40 10.39 10.40 0.5K
09:50 10.40 10.40 10.40 10.40 0.6K
09:51 10.40 10.40 10.40 10.40 0.1K
09:53 10.33 10.44 10.33 10.44 7.3K
09:54 10.37 10.44 10.37 10.44 2.1K
09:55 10.31 10.31 10.31 10.31 0.8K
09:56 10.30 10.30 10.30 10.30 1.3K
09:58 10.41 10.41 10.41 10.41 2.1K
09:59 10.49 10.49 10.49 10.49 2.1K
10:00 10.48 10.48 10.48 10.48 1.1K
10:01 10.47 10.48 10.47 10.48 0.6K
10:03 10.47 10.47 10.47 10.47 0.7K
10:04 10.41 10.41 10.40 10.40 0.5K
10:07 10.38 10.38 10.38 10.38 1.6K
10:08 10.38 10.38 10.37 10.37 0.5K
10:11 10.42 10.42 10.42 10.42 0.8K
10:14 10.32 10.32 10.32 10.32 0.7K
10:15 10.30 10.30 10.28 10.28 1.9K
10:17 10.29 10.29 10.29 10.29 0.2K
10:20 10.27 10.27 10.27 10.27 0.1K
10:24 10.31 10.31 10.31 10.31 0.2K
10:26 10.27 10.27 10.27 10.27 0.7K
10:27 10.27 10.27 10.27 10.27 0.2K
10:31 10.29 10.29 10.29 10.29 0.2K
10:32 10.28 10.28 10.25 10.25 6.2K
10:34 10.22 10.27 10.22 10.27 0.5K
10:35 10.21 10.21 10.21 10.21 0.7K
10:37 10.21 10.21 10.21 10.21 0.3K
10:39 10.27 10.28 10.26 10.28 0.6K
10:43 10.28 10.28 10.28 10.28 0.4K
10:44 10.26 10.26 10.26 10.26 0.1K
10:45 10.26 10.26 10.26 10.26 4.6K
10:48 10.26 10.26 10.26 10.26 0.1K
10:50 10.25 10.31 10.25 10.31 0.9K
10:52 10.28 10.28 10.28 10.28 0.5K
10:59 10.24 10.24 10.24 10.24 0.1K
11:00 10.23 10.23 10.23 10.23 2.1K
11:01 10.32 10.32 10.32 10.32 1.9K
11:06 10.24 10.34 10.24 10.34 2.5K
11:10 10.25 10.25 10.22 10.22 1.5K
11:12 10.21 10.22 10.21 10.21 0.6K
11:13 10.22 10.22 10.20 10.20 1.0K
11:14 10.20 10.24 10.20 10.24 1.3K
11:15 10.21 10.21 10.21 10.21 0.7K
11:21 10.26 10.26 10.26 10.26 0.5K
11:24 10.24 10.24 10.24 10.24 0.5K
11:30 10.27 10.27 10.27 10.27 0.1K
11:31 10.25 10.25 10.21 10.21 2.1K
11:43 10.27 10.27 10.27 10.27 0.5K
11:47 10.26 10.26 10.26 10.26 0.9K
11:52 10.28 10.28 10.28 10.28 0.4K
11:54 10.33 10.33 10.33 10.33 0.3K
11:57 10.29 10.29 10.29 10.29 0.3K
12:05 10.33 10.33 10.33 10.33 0.2K
12:10 10.31 10.31 10.31 10.31 0.2K
12:12 10.32 10.32 10.32 10.32 0.5K
12:18 10.31 10.31 10.31 10.31 1.0K
12:19 10.33 10.33 10.33 10.33 0.4K
12:20 10.28 10.28 10.28 10.28 0.1K
12:25 10.33 10.33 10.33 10.33 0.3K
12:27 10.35 10.40 10.35 10.40 1.8K
12:33 10.45 10.45 10.45 10.45 0.1K
12:34 10.38 10.45 10.38 10.45 1.3K
12:38 10.43 10.43 10.43 10.43 0.2K
12:39 10.44 10.44 10.43 10.43 1.4K
12:42 10.44 10.45 10.44 10.45 1.2K
12:43 10.46 10.48 10.46 10.48 0.7K
12:44 10.49 10.49 10.49 10.49 1.5K
12:45 10.51 10.51 10.50 10.50 1.2K
12:46 10.49 10.49 10.46 10.49 0.9K
12:51 10.53 10.60 10.53 10.60 0.5K
12:53 10.53 10.53 10.53 10.53 0.2K
12:54 10.53 10.53 10.53 10.53 0.4K
12:57 10.53 10.53 10.49 10.49 2.0K
12:58 10.53 10.53 10.53 10.53 3.0K
12:59 10.49 10.49 10.49 10.49 0.6K
13:02 10.50 10.50 10.50 10.50 0.3K
13:04 10.50 10.50 10.50 10.50 0.2K
13:05 10.50 10.50 10.50 10.50 0.8K
13:07 10.47 10.49 10.45 10.49 3.7K
13:08 10.40 10.45 10.40 10.45 0.8K
13:11 10.43 10.43 10.43 10.43 0.3K
13:14 10.42 10.42 10.42 10.42 0.2K
13:15 10.42 10.42 10.41 10.41 1.0K
13:17 10.41 10.41 10.41 10.41 6.5K
13:19 10.45 10.45 10.45 10.45 0.4K
13:24 10.44 10.44 10.44 10.45 0.5K
13:26 10.40 10.40 10.40 10.40 0.9K
13:27 10.40 10.40 10.40 10.40 0.6K
13:36 10.39 10.39 10.39 10.39 1.2K
13:41 10.41 10.41 10.41 10.41 0.2K
13:42 10.41 10.41 10.40 10.40 1.0K
13:43 10.32 10.32 10.32 10.32 0.3K
13:44 10.34 10.34 10.34 10.34 1.6K
13:45 10.34 10.34 10.34 10.34 0.4K
13:46 10.34 10.34 10.34 10.34 0.3K
13:50 10.30 10.30 10.30 10.30 1.3K
14:00 10.33 10.33 10.32 10.32 1.1K
14:03 10.32 10.32 10.32 10.32 0.1K
14:04 10.37 10.37 10.37 10.37 6.5K
14:05 10.43 10.43 10.43 10.43 0.7K
14:10 10.41 10.41 10.41 10.41 0.2K
14:16 10.41 10.41 10.41 10.41 0.5K
14:17 10.35 10.35 10.35 10.35 0.3K
14:20 10.39 10.39 10.39 10.39 0.2K
14:23 10.37 10.37 10.37 10.37 0.4K
14:28 10.31 10.31 10.31 10.31 0.2K
14:30 10.39 10.39 10.39 10.39 0.3K
14:37 10.34 10.34 10.34 10.34 0.3K
14:38 10.37 10.37 10.37 10.37 0.3K
14:39 10.36 10.36 10.36 10.36 0.3K
14:40 10.36 10.36 10.36 10.36 0.1K
14:41 10.39 10.39 10.39 10.39 0.2K
14:43 10.38 10.38 10.38 10.38 0.4K
14:44 10.38 10.38 10.38 10.38 0.8K
14:45 10.36 10.36 10.36 10.36 0.6K
14:52 10.35 10.35 10.35 10.35 0.6K
14:59 10.42 10.42 10.42 10.42 0.5K
15:02 10.43 10.43 10.43 10.43 0.8K
15:07 10.47 10.47 10.47 10.47 1.0K
15:09 10.45 10.45 10.44 10.44 0.7K
15:12 10.45 10.45 10.45 10.45 0.6K
15:15 10.45 10.45 10.45 10.45 0.3K
15:18 10.45 10.45 10.45 10.45 0.6K
15:19 10.44 10.44 10.44 10.44 0.5K
15:24 10.45 10.45 10.45 10.45 0.8K
15:27 10.45 10.45 10.45 10.45 2.2K
15:30 10.43 10.43 10.43 10.43 1.8K
15:35 10.43 10.43 10.36 10.36 2.3K
15:38 10.36 10.38 10.36 10.38 1.0K
15:39 10.37 10.39 10.37 10.39 0.9K
15:40 10.39 10.39 10.39 10.39 0.7K
15:41 10.38 10.38 10.38 10.38 0.3K
15:44 10.40 10.40 10.40 10.40 0.1K
15:45 10.40 10.40 10.40 10.40 0.5K
15:46 10.41 10.41 10.41 10.41 0.9K
15:47 10.41 10.41 10.41 10.41 0.5K
15:50 10.44 10.45 10.43 10.45 1.1K
15:51 10.45 10.45 10.44 10.44 0.7K
15:52 10.46 10.46 10.46 10.46 0.2K
15:53 10.43 10.43 10.40 10.40 3.4K
15:54 10.41 10.44 10.40 10.40 3.9K
15:55 10.42 10.42 10.42 10.42 0.8K
15:57 10.42 10.42 10.42 10.42 2.9K
15:58 10.42 10.44 10.42 10.44 1.6K
15:59 10.45 10.45 10.43 10.43 4.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음