Otc Markets Group (OTCM)

OTCM
🏛️ 미국 →
56.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 59.11 59.11 59.11 59.11 0.0M
2021-12-29 58.20 58.20 57.77 58.10 0.0M
2021-12-28 59.00 59.00 58.10 58.10 0.0M
2021-12-27 58.00 58.10 58.00 58.10 0.0M
2021-12-23 58.00 59.00 58.00 58.70 0.0M
2021-12-22 58.00 58.00 57.99 57.99 0.0M
2021-12-21 58.97 59.30 58.50 58.70 0.0M
2021-12-17 59.01 59.01 59.01 59.01 0.0M
2021-12-16 58.50 58.50 58.50 58.50 0.0M
2021-12-15 58.84 59.00 58.50 58.75 0.0M
2021-12-14 58.50 58.52 58.43 58.50 0.0M
2021-12-13 59.50 59.50 58.50 59.00 0.0M
2021-12-10 57.50 58.55 57.50 58.54 0.0M
2021-12-09 57.61 57.66 57.18 57.50 0.0M
2021-12-08 56.13 57.71 56.13 56.90 0.0M
2021-12-07 57.75 57.75 57.50 57.50 0.0M
2021-12-01 58.72 58.72 58.72 58.72 0.0M
2021-11-30 59.00 59.00 59.00 59.00 0.0M
2021-11-29 56.35 59.00 56.35 59.00 0.0M
2021-11-26 59.00 59.00 58.00 58.00 0.0M
2021-11-24 58.75 58.90 58.50 58.50 0.0M
2021-11-23 58.75 58.75 57.16 58.75 0.0M
2021-11-22 57.25 57.25 57.25 57.25 0.0M
2021-11-19 57.01 57.49 57.01 57.25 0.0M
2021-11-18 56.62 57.49 56.08 56.08 0.0M
2021-11-17 56.11 56.51 56.03 56.08 0.0M
2021-11-16 58.25 59.30 57.50 57.51 0.0M
2021-11-15 57.25 59.60 57.25 58.25 0.0M
2021-11-12 59.00 61.00 59.00 60.00 0.0M
2021-11-11 56.73 61.00 56.51 59.00 0.0M
2021-11-10 55.00 57.00 54.29 56.00 0.0M
2021-11-09 52.53 54.00 52.53 54.00 0.0M
2021-11-08 52.00 52.60 52.00 52.56 0.0M
2021-11-05 50.50 52.15 50.50 52.15 0.0M
2021-11-04 50.00 50.00 50.00 50.00 0.0M
2021-11-03 50.50 50.50 50.45 50.45 0.0M
2021-11-02 50.00 51.23 50.00 51.23 0.0M
2021-11-01 51.68 51.68 50.00 50.00 0.0M
2021-10-29 50.40 50.50 50.28 50.50 0.0M
2021-10-27 50.50 50.50 50.48 50.48 0.0M
2021-10-26 48.81 51.20 48.81 51.05 0.0M
2021-10-25 50.25 50.25 48.22 48.22 0.0M
2021-10-22 50.20 50.25 50.05 50.25 0.0M
2021-10-21 50.53 50.55 50.00 50.00 0.0M
2021-10-20 50.00 53.40 50.00 50.05 0.0M
2021-10-19 48.03 52.90 48.01 50.00 0.0M
2021-10-18 48.76 48.99 48.52 48.52 0.0M
2021-10-15 50.25 50.25 48.40 48.77 0.0M
2021-10-14 49.00 50.50 48.96 50.50 0.0M
2021-10-13 48.05 50.34 47.10 49.00 0.0M
2021-10-12 48.28 48.28 48.18 48.18 0.0M
2021-10-11 48.35 48.35 48.28 48.28 0.0M
2021-10-08 48.50 48.50 48.50 48.50 0.0M
2021-10-07 48.47 50.49 48.35 49.00 0.0M
2021-10-06 50.00 50.00 48.00 48.00 0.0M
2021-10-05 47.70 48.99 46.85 48.00 0.0M
2021-10-04 48.45 48.45 46.81 46.83 0.0M
2021-10-01 49.00 49.44 49.00 49.44 0.0M
2021-09-30 49.00 49.25 49.00 49.00 0.0M
2021-09-29 51.90 51.90 48.26 49.50 0.0M
2021-09-28 47.70 51.90 47.50 51.90 0.0M
2021-09-27 47.00 47.50 47.00 47.50 0.0M
2021-09-24 46.40 47.75 46.40 47.00 0.0M
2021-09-23 45.99 46.80 45.99 46.80 0.0M
2021-09-22 45.51 46.00 45.50 45.75 0.0M
2021-09-21 45.54 45.90 45.50 45.50 0.0M
2021-09-20 45.53 45.53 45.50 45.50 0.0M
2021-09-17 46.50 46.51 45.10 46.25 0.0M
2021-09-16 46.40 46.40 46.40 46.40 0.0M
2021-09-15 47.00 47.00 46.35 46.35 0.0M
2021-09-14 46.36 47.00 46.36 47.00 0.0M
2021-09-13 46.30 47.90 46.30 46.36 0.0M
2021-09-10 46.80 46.80 46.26 46.26 0.0M
2021-09-09 49.99 49.99 46.80 47.00 0.0M
2021-09-08 52.10 52.10 50.00 50.00 0.0M
2021-09-07 45.70 53.00 45.50 51.95 0.0M
2021-09-03 46.00 46.00 45.50 45.50 0.0M
2021-09-02 45.50 45.50 45.50 45.50 0.0M
2021-09-01 45.00 46.00 45.00 45.75 0.0M
2021-08-31 45.00 45.00 44.88 45.00 0.0M
2021-08-30 44.95 45.00 44.90 45.00 0.0M
2021-08-27 45.00 45.00 44.97 44.97 0.0M
2021-08-26 44.95 44.97 44.95 44.97 0.0M
2021-08-25 45.00 45.00 44.95 44.95 0.0M
2021-08-24 44.76 45.00 44.76 45.00 0.0M
2021-08-23 45.00 45.00 45.00 45.00 0.0M
2021-08-20 44.85 44.95 44.85 44.95 0.0M
2021-08-19 45.00 45.00 44.60 44.80 0.0M
2021-08-18 44.50 45.50 44.50 45.50 0.0M
2021-08-17 44.99 44.99 44.99 44.99 0.0M
2021-08-16 44.50 45.65 44.50 44.79 0.0M
2021-08-13 45.45 45.45 45.45 45.45 0.0M
2021-08-12 44.25 44.75 44.25 44.75 0.0M
2021-08-11 45.25 45.25 44.75 44.75 0.0M
2021-08-10 45.18 45.25 45.18 45.25 0.0M
2021-08-09 47.00 47.00 45.13 45.50 0.0M
2021-08-06 45.97 46.00 45.00 45.50 0.0M
2021-08-05 45.50 46.00 44.83 45.00 0.0M
2021-08-04 43.75 45.00 43.55 43.57 0.0M
2021-08-03 43.00 43.50 43.00 43.41 0.0M
2021-08-02 41.40 43.48 41.25 43.48 0.0M
2021-07-30 43.50 43.50 42.50 42.50 0.0M
2021-07-29 42.70 43.75 42.50 43.75 0.0M
2021-07-28 44.00 44.00 42.40 42.40 0.0M
2021-07-27 45.60 45.60 43.80 44.00 0.0M
2021-07-26 46.95 46.95 42.25 45.00 0.0M
2021-07-23 46.61 46.61 46.00 46.00 0.0M
2021-07-21 46.00 46.50 46.00 46.50 0.0M
2021-07-20 48.00 48.00 45.00 46.70 0.0M
2021-07-16 48.00 48.99 46.68 48.99 0.0M
2021-07-15 46.98 47.99 46.98 47.99 0.0M
2021-07-14 49.50 49.50 45.58 46.75 0.0M
2021-07-13 45.98 48.50 45.98 48.50 0.0M
2021-07-12 45.00 46.01 45.00 46.00 0.0M
2021-07-09 45.22 45.51 45.20 45.25 0.0M
2021-07-08 47.00 47.00 46.00 46.00 0.0M
2021-07-07 47.00 47.00 47.00 47.00 0.0M
2021-07-06 47.30 49.47 46.57 49.47 0.0M
2021-07-02 48.54 49.50 47.50 47.50 0.0M
2021-07-01 49.90 49.90 48.77 48.97 0.0M
2021-06-30 48.90 52.78 48.90 52.70 0.0M
2021-06-29 49.10 51.98 48.90 48.90 0.0M
2021-06-28 48.75 49.00 47.50 49.00 0.0M
2021-06-25 48.00 48.71 48.00 48.71 0.0M
2021-06-24 47.11 48.00 46.17 46.17 0.0M
2021-06-23 47.00 49.24 47.00 49.24 0.0M
2021-06-22 49.20 49.20 47.52 47.55 0.0M
2021-06-21 51.95 51.95 47.60 49.00 0.0M
2021-06-18 48.50 49.00 48.00 48.50 0.0M
2021-06-17 53.90 54.00 49.00 49.00 0.0M
2021-06-15 49.75 49.75 49.75 49.75 0.0M
2021-06-14 52.00 52.00 49.00 49.75 0.0M
2021-06-11 49.50 53.95 49.50 52.00 0.0M
2021-06-10 47.75 49.00 45.27 49.00 0.0M
2021-06-09 47.85 47.95 47.25 47.75 0.0M
2021-06-08 46.14 47.00 45.25 47.00 0.0M
2021-06-07 47.00 47.30 46.00 46.00 0.0M
2021-06-04 47.30 47.30 47.30 47.30 0.0M
2021-06-03 47.25 47.30 47.25 47.30 0.0M
2021-06-02 46.32 47.48 46.32 47.48 0.0M
2021-06-01 45.50 47.28 45.50 46.19 0.0M
2021-05-28 45.50 45.50 45.10 45.10 0.0M
2021-05-27 46.17 46.37 45.50 45.50 0.0M
2021-05-26 47.10 47.50 46.00 47.50 0.0M
2021-05-25 45.00 47.10 45.00 47.10 0.0M
2021-05-24 47.24 47.24 43.43 43.43 0.0M
2021-05-21 43.50 49.00 43.50 47.50 0.0M
2021-05-20 43.00 43.00 43.00 43.00 0.0M
2021-05-19 43.00 45.00 43.00 43.00 0.0M
2021-05-18 42.60 44.00 42.60 44.00 0.0M
2021-05-17 42.50 42.70 42.50 42.70 0.0M
2021-05-14 42.00 42.75 42.00 42.20 0.0M
2021-05-13 41.50 42.45 41.50 41.50 0.0M
2021-05-12 41.00 42.00 41.00 42.00 0.0M
2021-05-11 41.00 41.27 40.96 41.27 0.0M
2021-05-10 41.65 41.65 41.25 41.25 0.0M
2021-05-07 42.00 42.00 41.95 42.00 0.0M
2021-05-06 40.50 42.00 40.00 42.00 0.0M
2021-05-05 41.45 42.00 41.45 42.00 0.0M
2021-05-04 40.50 41.00 40.50 41.00 0.0M
2021-05-03 40.79 40.79 40.25 40.25 0.0M
2021-04-30 41.04 41.04 41.00 41.00 0.0M
2021-04-29 40.50 40.50 40.25 40.25 0.0M
2021-04-28 40.49 40.69 40.25 40.25 0.0M
2021-04-27 41.49 41.49 40.35 40.72 0.0M
2021-04-26 41.00 41.70 40.37 41.70 0.0M
2021-04-23 40.25 40.25 40.00 40.25 0.0M
2021-04-22 40.75 41.00 40.00 40.35 0.0M
2021-04-21 39.50 40.00 39.50 40.00 0.0M
2021-04-20 39.53 40.01 39.50 39.50 0.0M
2021-04-19 39.50 39.50 39.50 39.50 0.0M
2021-04-16 40.00 40.00 39.10 40.00 0.0M
2021-04-15 40.33 40.33 40.00 40.25 0.0M
2021-04-14 40.64 40.64 39.00 40.00 0.0M
2021-04-13 41.00 41.00 40.33 41.00 0.0M
2021-04-12 41.00 41.00 39.64 40.74 0.0M
2021-04-09 41.00 41.00 40.00 40.00 0.0M
2021-04-08 39.50 41.00 38.75 40.06 0.0M
2021-04-07 40.13 40.75 40.00 40.00 0.0M
2021-04-06 39.97 40.00 39.97 40.00 0.0M
2021-04-05 40.54 41.00 40.00 40.00 0.0M
2021-04-01 39.90 40.38 39.70 40.38 0.0M
2021-03-31 39.00 39.94 38.25 39.75 0.0M
2021-03-30 39.02 40.25 38.50 39.00 0.0M
2021-03-29 40.05 40.10 40.00 40.00 0.0M
2021-03-26 39.82 40.05 39.50 40.05 0.0M
2021-03-25 39.30 39.50 38.50 38.50 0.0M
2021-03-24 38.87 40.32 38.67 40.10 0.0M
2021-03-23 40.00 41.23 39.75 39.75 0.0M
2021-03-22 39.07 41.00 38.26 40.00 0.0M
2021-03-19 40.00 40.00 39.95 40.00 0.0M
2021-03-18 40.33 40.35 38.25 39.95 0.0M
2021-03-17 41.75 41.75 41.00 41.75 0.0M
2021-03-16 40.50 41.75 40.50 41.75 0.0M
2021-03-15 39.65 40.00 39.65 40.00 0.0M
2021-03-12 41.50 42.00 39.00 39.65 0.0M
2021-03-11 41.50 41.78 39.50 41.50 0.0M
2021-03-10 40.50 40.50 39.00 39.00 0.0M
2021-03-09 40.50 40.50 38.77 40.50 0.0M
2021-03-08 39.00 41.00 39.00 41.00 0.0M
2021-03-05 39.35 39.35 38.50 38.50 0.0M
2021-03-04 39.02 41.50 39.02 39.30 0.0M
2021-03-03 40.00 41.50 38.52 41.00 0.0M
2021-03-02 38.00 40.00 38.00 40.00 0.0M
2021-03-01 38.00 39.75 37.80 39.75 0.0M
2021-02-26 38.34 38.34 38.00 38.00 0.0M
2021-02-25 38.20 38.50 38.00 38.00 0.0M
2021-02-24 38.25 38.25 38.00 38.20 0.0M
2021-02-23 38.25 38.30 37.80 38.25 0.0M
2021-02-22 38.00 40.00 38.00 39.15 0.0M
2021-02-19 38.00 38.54 37.50 38.01 0.0M
2021-02-18 37.50 38.54 37.50 38.00 0.0M
2021-02-17 38.00 38.50 33.55 38.50 0.0M
2021-02-16 38.50 38.82 37.00 37.80 0.0M
2021-02-12 38.00 38.00 37.50 38.00 0.0M
2021-02-11 38.00 38.00 38.00 38.00 0.0M
2021-02-10 34.55 38.00 34.55 38.00 0.0M
2021-02-09 35.00 36.28 34.50 34.90 0.0M
2021-02-08 35.10 35.10 34.80 35.10 0.0M
2021-02-05 34.56 34.71 34.51 34.71 0.0M
2021-02-04 34.52 35.50 34.52 35.50 0.0M
2021-02-03 35.35 35.75 35.35 35.75 0.0M
2021-02-02 35.18 35.75 34.70 35.75 0.0M
2021-02-01 34.00 36.00 33.50 36.00 0.0M
2021-01-29 34.50 34.50 33.16 33.99 0.0M
2021-01-28 33.32 34.00 32.75 34.00 0.0M
2021-01-27 35.00 35.00 34.00 35.00 0.0M
2021-01-26 34.00 34.75 33.95 34.75 0.0M
2021-01-25 34.50 34.50 33.81 34.00 0.0M
2021-01-22 36.00 36.00 34.26 34.32 0.0M
2021-01-21 34.96 34.98 34.50 34.75 0.0M
2021-01-20 34.31 34.73 34.31 34.73 0.0M
2021-01-19 34.82 35.00 34.27 35.00 0.0M
2021-01-15 35.90 36.00 35.00 35.00 0.0M
2021-01-14 34.98 36.00 34.70 35.80 0.0M
2021-01-13 34.51 35.25 34.12 35.00 0.0M
2021-01-12 32.88 35.25 32.88 34.47 0.0M
2021-01-11 35.08 35.15 35.08 35.15 0.0M
2021-01-08 35.45 35.45 35.01 35.01 0.0M
2021-01-07 36.00 36.00 35.03 35.50 0.0M
2021-01-06 35.70 36.00 34.20 36.00 0.0M
2021-01-05 35.00 35.70 34.29 35.70 0.0M
2021-01-04 34.00 35.00 32.80 35.00 0.0M