Mountain Commerce Bancorp Inc (MCBI)

MCBI
🏛️ 미국 →
20.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:40 20.24 20.24 20.24 20.24 0.5K
09:45 20.30 20.30 20.30 20.30 0.5K
10:15 20.35 20.35 20.30 20.30 22.1K
10:20 20.35 20.35 20.35 20.35 0.1K
10:25 20.35 20.35 20.35 20.35 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 20.30 20.50 20.30 20.50 0.1M
2025-09-26 20.20 20.40 20.20 20.40 0.0M
2025-09-25 20.30 20.30 20.20 20.20 0.0M
2025-09-24 20.50 20.50 20.30 20.30 0.0M
2025-09-23 20.30 20.30 20.30 20.30 0.0M
2025-09-22 20.30 20.30 20.30 20.30 0.0M
2025-09-19 20.30 20.30 20.20 20.30 0.0M
2025-09-18 20.48 20.48 20.34 20.34 0.0M
2025-09-17 20.23 20.49 20.23 20.39 0.0M
2025-09-16 20.26 20.26 20.22 20.22 0.0M
2025-09-15 20.26 20.26 20.26 20.26 0.0M
2025-09-12 20.25 20.30 20.23 20.25 0.0M
2025-09-11 20.27 20.27 20.22 20.26 0.1M
2025-09-10 20.30 20.30 20.25 20.26 0.0M
2025-09-09 20.50 20.55 20.28 20.30 0.0M
2025-09-08 20.48 20.49 20.47 20.49 0.0M
2025-09-05 20.29 20.49 20.29 20.49 0.0M
2025-09-04 20.11 20.29 19.90 20.29 0.0M
2025-08-29 20.29 20.29 20.28 20.29 0.0M
2025-08-27 20.07 20.29 20.07 20.29 0.0M
2025-08-26 20.25 20.30 20.25 20.30 0.0M
2025-08-25 20.05 20.26 20.05 20.26 0.0M
2025-08-22 20.00 20.44 20.00 20.26 0.0M
2025-08-21 19.90 20.00 19.90 20.00 0.0M
2025-08-20 19.84 19.88 19.80 19.88 0.0M
2025-08-19 19.99 19.99 19.81 19.81 0.0M
2025-08-18 19.71 19.99 19.70 19.80 0.1M
2025-08-15 19.79 19.80 19.79 19.80 0.0M
2025-08-14 19.80 19.99 19.71 19.71 0.0M
2025-08-13 19.79 19.97 19.76 19.97 0.0M
2025-08-12 19.80 19.99 19.80 19.99 0.0M
2025-08-08 19.80 19.94 19.56 19.94 0.0M
2025-08-06 19.92 19.95 19.92 19.95 0.0M
2025-08-05 19.80 19.94 19.80 19.94 0.0M
2025-08-04 19.83 19.98 19.80 19.95 0.0M
2025-08-01 19.92 19.99 19.80 19.99 0.0M
2025-07-31 20.00 20.00 20.00 20.00 0.0M
2025-07-30 20.00 20.00 19.92 19.92 0.0M
2025-07-29 20.01 20.42 19.95 20.00 0.0M
2025-07-24 20.43 20.43 20.43 20.43 0.0M
2025-07-23 20.00 20.00 20.00 20.00 0.1M
2025-07-22 20.43 20.43 19.95 19.95 0.0M
2025-07-21 20.03 20.43 19.82 19.90 0.0M
2025-07-16 19.93 19.93 19.93 19.93 0.0M
2025-07-15 20.00 20.00 20.00 20.00 0.0M
2025-07-14 20.00 20.00 20.00 20.00 0.0M
2025-07-09 20.12 20.18 19.92 20.00 0.0M
2025-07-07 20.10 20.12 20.10 20.12 0.0M
2025-07-03 19.91 20.14 19.91 20.14 0.0M
2025-07-02 19.90 19.90 19.90 19.90 0.0M
2025-06-26 19.90 19.90 19.90 19.90 0.0M
2025-06-25 19.60 19.60 19.55 19.55 0.0M
2025-06-24 19.45 19.45 19.44 19.44 0.0M
2025-06-23 19.46 19.46 19.46 19.46 0.0M
2025-06-20 19.55 19.93 19.50 19.50 0.0M
2025-06-18 19.71 19.71 19.60 19.71 0.0M
2025-06-17 19.76 19.76 19.71 19.71 0.0M
2025-06-16 19.78 19.78 19.77 19.77 0.0M
2025-06-13 19.90 19.90 19.79 19.79 0.0M
2025-06-06 19.91 19.99 19.80 19.90 0.0M
2025-06-04 19.92 19.99 19.91 19.91 0.0M
2025-06-03 19.92 19.99 19.91 19.99 0.0M
2025-05-30 19.80 20.35 19.78 19.99 0.0M
2025-05-29 20.01 20.01 19.80 20.00 0.0M
2025-05-28 20.15 20.44 19.79 20.00 0.0M
2025-05-19 19.91 20.39 19.91 20.39 0.0M
2025-05-14 20.44 20.44 19.91 20.43 0.0M
2025-05-13 19.79 20.24 19.79 20.00 0.1M
2025-05-12 19.90 20.44 19.90 20.00 0.0M
2025-05-08 19.77 20.00 19.77 20.00 0.0M
2025-05-06 20.05 20.43 20.00 20.43 0.0M
2025-05-05 19.82 20.43 19.80 20.43 0.0M
2025-05-01 19.90 20.49 19.90 20.44 0.0M
2025-04-30 19.48 19.99 19.02 19.90 0.0M
2025-04-24 19.46 20.00 19.46 20.00 0.0M
2025-04-23 20.00 20.50 19.50 20.00 0.0M
2025-04-22 20.47 20.47 20.00 20.47 0.0M
2025-04-10 19.10 20.48 19.10 20.00 0.0M
2025-04-09 19.94 20.50 19.66 20.50 0.0M
2025-04-08 19.95 19.95 19.66 19.94 0.0M
2025-04-07 19.91 20.49 19.91 20.49 0.0M
2025-04-04 19.82 20.72 19.82 20.72 0.0M
2025-04-03 19.81 20.73 19.81 20.73 0.0M
2025-03-31 19.81 20.27 19.80 20.00 0.1M
2025-03-28 19.76 19.76 19.76 19.76 0.0M
2025-03-26 20.20 20.20 20.00 20.10 0.0M
2025-03-25 20.21 20.72 20.16 20.20 0.0M
2025-03-21 20.74 20.74 20.74 20.74 0.0M
2025-03-20 20.75 20.75 20.75 20.75 0.0M
2025-03-18 20.48 20.49 20.48 20.49 0.0M
2025-03-14 20.31 20.62 20.12 20.49 0.0M
2025-03-13 20.31 20.49 20.31 20.49 0.0M
2025-03-07 20.31 20.50 20.31 20.50 0.0M
2025-03-04 20.51 20.51 20.50 20.50 0.0M
2025-02-27 20.61 20.66 20.50 20.66 0.0M
2025-02-26 20.74 20.99 20.48 20.61 0.0M
2025-02-24 20.95 21.25 20.95 21.25 0.0M
2025-02-14 21.26 21.26 21.00 21.00 0.0M
2025-02-12 21.00 21.00 21.00 21.00 0.0M
2025-02-11 21.27 21.27 21.27 21.27 0.0M
2025-02-10 21.00 21.04 20.73 21.03 0.1M
2025-02-07 21.44 21.44 21.40 21.40 0.1M
2025-01-27 21.46 21.46 21.46 21.46 0.0M
2025-01-23 21.50 21.50 21.50 21.50 0.0M
2025-01-22 21.44 21.50 21.44 21.50 0.0M
2025-01-21 21.20 21.50 21.20 21.50 0.0M
2025-01-16 21.24 21.24 21.20 21.20 0.0M