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
2023-12-29 56.10 56.10 54.56 55.90 0.0M
2023-12-28 55.05 56.50 54.34 56.50 0.0M
2023-12-27 55.00 55.74 55.00 55.74 0.0M
2023-12-26 55.40 55.41 54.74 55.00 0.0M
2023-12-22 56.00 56.00 54.36 55.60 0.0M
2023-12-21 57.75 57.75 55.80 55.80 0.0M
2023-12-20 59.84 59.84 58.00 58.00 0.0M
2023-12-19 58.40 58.45 57.00 58.45 0.0M
2023-12-18 58.44 58.44 58.10 58.10 0.0M
2023-12-15 56.50 56.74 56.20 56.74 0.0M
2023-12-14 55.25 57.40 55.25 56.11 0.0M
2023-12-13 55.50 55.70 54.21 55.24 0.0M
2023-12-12 55.42 55.79 54.18 55.79 0.0M
2023-12-11 56.25 56.50 56.25 56.25 0.0M
2023-12-08 56.98 57.00 55.32 56.25 0.0M
2023-12-07 57.00 57.43 56.50 56.55 0.0M
2023-12-06 57.10 57.50 56.78 57.00 0.0M
2023-12-05 57.20 57.50 57.20 57.45 0.0M
2023-12-04 58.73 58.73 57.22 57.30 0.0M
2023-12-01 58.02 58.75 57.10 58.75 0.0M
2023-11-30 56.85 59.00 56.85 59.00 0.0M
2023-11-29 57.00 57.52 56.30 56.65 0.0M
2023-11-28 59.00 59.00 57.00 57.00 0.0M
2023-11-27 59.75 60.00 59.45 59.45 0.0M
2023-11-24 59.90 59.92 59.62 59.75 0.0M
2023-11-22 60.00 60.00 59.75 59.80 0.0M
2023-11-21 62.00 62.00 59.50 59.50 0.0M
2023-11-20 60.00 60.40 59.50 59.73 0.0M
2023-11-17 60.50 61.25 60.00 60.00 0.0M
2023-11-16 59.55 60.79 59.52 60.00 0.0M
2023-11-15 59.25 60.82 59.10 60.00 0.0M
2023-11-14 57.48 59.25 57.48 59.01 0.0M
2023-11-13 56.60 57.25 56.60 57.25 0.0M
2023-11-10 57.47 57.47 56.23 56.55 0.0M
2023-11-09 57.01 57.45 56.50 57.00 0.0M
2023-11-08 57.99 58.51 57.51 57.51 0.0M
2023-11-07 57.50 58.00 57.44 58.00 0.0M
2023-11-06 53.60 57.50 53.60 57.50 0.0M
2023-11-03 53.20 53.20 53.15 53.15 0.0M
2023-11-02 53.29 55.00 52.90 52.90 0.0M
2023-11-01 53.30 53.30 52.77 52.77 0.0M
2023-10-31 53.00 53.00 52.90 53.00 0.0M
2023-10-30 53.05 53.05 52.79 52.85 0.0M
2023-10-27 53.40 53.40 53.00 53.00 0.0M
2023-10-26 53.00 53.75 53.00 53.00 0.0M
2023-10-25 53.50 53.50 52.75 53.50 0.0M
2023-10-24 54.20 54.20 53.50 53.90 0.0M
2023-10-23 53.99 54.99 53.65 54.20 0.0M
2023-10-20 52.20 54.00 52.20 54.00 0.0M
2023-10-19 52.40 52.40 51.75 52.20 0.0M
2023-10-18 52.48 52.48 52.00 52.25 0.0M
2023-10-17 52.50 52.70 52.11 52.70 0.0M
2023-10-16 51.50 53.00 51.30 52.50 0.0M
2023-10-13 50.75 50.75 50.62 50.62 0.0M
2023-10-11 51.03 51.40 50.08 51.30 0.0M
2023-10-10 50.99 51.49 50.99 51.40 0.0M
2023-10-09 50.03 50.50 50.03 50.50 0.0M
2023-10-06 50.75 52.00 50.11 50.12 0.0M
2023-10-05 51.52 51.52 51.50 51.50 0.0M
2023-10-04 51.10 51.25 51.00 51.00 0.0M
2023-10-03 51.40 52.00 50.25 51.40 0.0M
2023-10-02 54.75 54.75 50.75 51.35 0.0M
2023-09-29 50.00 54.70 50.00 53.40 0.0M
2023-09-28 50.72 51.07 49.50 51.00 0.0M
2023-09-27 51.00 51.00 50.00 50.35 0.0M
2023-09-26 51.00 52.49 51.00 51.03 0.0M
2023-09-25 52.00 52.00 51.00 51.10 0.0M
2023-09-22 52.99 52.99 52.10 52.10 0.0M
2023-09-21 53.00 53.00 52.27 52.80 0.0M
2023-09-20 53.97 54.10 53.50 53.50 0.0M
2023-09-19 54.03 54.50 53.83 54.10 0.0M
2023-09-18 55.00 55.00 54.82 55.00 0.0M
2023-09-15 55.07 55.07 55.07 55.07 0.0M
2023-09-14 55.07 55.07 55.07 55.07 0.0M
2023-09-13 55.07 55.25 55.07 55.07 0.0M
2023-09-12 55.25 55.25 55.07 55.07 0.0M
2023-09-11 55.07 55.07 55.07 55.07 0.0M
2023-09-08 55.25 55.28 55.07 55.07 0.0M
2023-09-07 55.31 55.40 55.30 55.40 0.0M
2023-09-06 55.87 55.87 55.30 55.30 0.0M
2023-09-05 56.10 56.10 56.00 56.05 0.0M
2023-09-01 56.16 56.60 56.16 56.60 0.0M
2023-08-31 56.10 56.50 56.10 56.11 0.0M
2023-08-30 56.03 57.60 56.01 56.01 0.0M
2023-08-29 57.00 57.00 56.89 56.89 0.0M
2023-08-28 57.25 57.45 57.15 57.15 0.0M
2023-08-25 57.25 57.25 57.25 57.25 0.0M
2023-08-24 57.81 57.81 57.35 57.35 0.0M
2023-08-23 57.50 57.75 57.27 57.27 0.0M
2023-08-22 56.99 58.99 56.99 58.99 0.0M
2023-08-21 56.49 56.95 56.38 56.90 0.0M
2023-08-18 56.40 56.40 56.00 56.30 0.0M
2023-08-17 56.40 56.50 55.52 56.50 0.0M
2023-08-16 55.75 56.40 55.50 56.40 0.0M
2023-08-15 56.25 56.50 56.00 56.47 0.0M
2023-08-14 56.75 56.75 56.30 56.30 0.0M
2023-08-11 56.57 56.75 56.11 56.75 0.0M
2023-08-10 57.00 57.00 57.00 57.00 0.0M
2023-08-09 56.63 56.63 56.63 56.63 0.0M
2023-08-08 56.50 56.66 56.50 56.66 0.0M
2023-08-07 58.00 58.00 57.00 57.00 0.0M
2023-08-04 57.29 58.00 57.10 58.00 0.0M
2023-08-03 57.75 58.98 57.39 58.00 0.0M
2023-08-02 58.40 59.90 58.40 58.51 0.0M
2023-08-01 58.31 58.50 58.31 58.41 0.0M
2023-07-31 58.40 58.49 58.00 58.40 0.0M
2023-07-28 57.22 59.00 57.22 58.75 0.0M
2023-07-27 57.75 58.25 57.50 57.91 0.0M
2023-07-26 57.23 57.50 57.10 57.19 0.0M
2023-07-25 58.20 58.35 57.55 57.55 0.0M
2023-07-24 58.99 58.99 58.50 58.60 0.0M
2023-07-21 59.05 59.05 58.50 58.63 0.0M
2023-07-20 60.60 60.60 58.03 59.25 0.0M
2023-07-19 61.50 61.50 61.40 61.40 0.0M
2023-07-18 61.04 61.48 61.00 61.00 0.0M
2023-07-17 61.00 61.51 60.53 60.53 0.0M
2023-07-14 59.00 64.99 59.00 61.00 0.0M
2023-07-13 57.00 60.00 57.00 60.00 0.0M
2023-07-12 57.05 57.25 56.75 57.25 0.0M
2023-07-10 57.15 57.20 57.10 57.20 0.0M
2023-07-07 57.00 57.00 57.00 57.00 0.0M
2023-07-06 57.00 57.00 57.00 57.00 0.0M
2023-07-05 57.50 57.50 57.50 57.50 0.0M
2023-07-03 58.00 58.00 57.00 57.50 0.0M
2023-06-30 57.50 57.60 57.50 57.60 0.0M
2023-06-29 57.47 57.50 57.47 57.50 0.0M
2023-06-28 57.00 59.00 57.00 57.49 0.0M
2023-06-27 58.49 58.49 55.68 57.50 0.0M
2023-06-26 57.50 58.50 56.50 58.49 0.0M
2023-06-23 55.51 56.00 55.45 56.00 0.0M
2023-06-22 55.44 56.00 55.44 55.61 0.0M
2023-06-21 55.25 55.45 55.25 55.25 0.0M
2023-06-20 55.65 55.65 55.12 55.50 0.0M
2023-06-16 55.44 55.44 55.13 55.25 0.0M
2023-06-15 56.20 56.25 55.19 55.66 0.0M
2023-06-14 56.50 56.50 56.10 56.20 0.0M
2023-06-13 55.93 56.10 55.93 56.10 0.0M
2023-06-12 56.50 56.60 55.35 55.75 0.0M
2023-06-09 55.94 56.75 55.94 56.75 0.0M
2023-06-08 57.50 57.50 56.00 56.01 0.0M
2023-06-07 57.00 57.00 56.99 56.99 0.0M
2023-06-06 56.29 56.75 55.51 56.25 0.0M
2023-06-05 56.75 56.75 56.20 56.40 0.0M
2023-06-02 55.52 56.56 55.52 56.56 0.0M
2023-06-01 55.57 56.57 55.52 55.75 0.0M
2023-05-31 55.96 56.10 55.66 56.10 0.0M
2023-05-30 56.00 56.00 56.00 56.00 0.0M
2023-05-26 55.66 56.44 55.66 55.68 0.0M
2023-05-25 56.11 56.40 55.66 56.22 0.0M
2023-05-24 56.75 56.75 56.13 56.13 0.0M
2023-05-23 56.75 56.75 56.75 56.75 0.0M
2023-05-22 56.85 57.90 56.85 57.00 0.0M
2023-05-19 57.05 57.05 56.51 56.51 0.0M
2023-05-18 57.10 57.10 57.06 57.06 0.0M
2023-05-17 56.53 60.45 56.53 57.10 0.0M
2023-05-16 59.00 59.00 58.00 58.00 0.0M
2023-05-15 59.00 59.00 58.80 58.80 0.0M
2023-05-12 59.00 59.00 59.00 59.00 0.0M
2023-05-11 57.56 59.00 57.51 58.90 0.0M
2023-05-10 59.90 59.90 59.00 59.00 0.0M
2023-05-09 61.95 62.50 60.14 61.00 0.0M
2023-05-08 59.99 62.00 59.94 62.00 0.0M
2023-05-05 59.25 59.50 57.56 59.50 0.0M
2023-05-04 59.25 59.25 59.25 59.25 0.0M
2023-05-03 58.00 59.50 57.51 59.50 0.0M
2023-05-02 58.99 58.99 58.00 58.00 0.0M
2023-05-01 58.97 59.13 58.68 58.99 0.0M
2023-04-28 57.95 58.83 57.95 58.75 0.0M
2023-04-27 57.99 57.99 57.51 57.95 0.0M
2023-04-26 57.00 57.00 57.00 57.00 0.0M
2023-04-25 56.01 56.06 56.01 56.06 0.0M
2023-04-24 57.00 58.00 57.00 58.00 0.0M
2023-04-21 56.01 58.01 56.01 58.00 0.0M
2023-04-20 55.30 55.80 55.25 55.80 0.0M
2023-04-19 58.00 58.00 55.30 55.30 0.0M
2023-04-18 56.00 58.00 55.48 58.00 0.0M
2023-04-17 55.18 55.45 55.12 55.29 0.0M
2023-04-14 55.00 55.25 55.00 55.20 0.0M
2023-04-13 55.05 55.25 55.05 55.25 0.0M
2023-04-12 55.50 55.50 55.05 55.06 0.0M
2023-04-11 55.50 55.50 55.25 55.48 0.0M
2023-04-10 55.08 55.61 55.05 55.50 0.0M
2023-04-06 55.78 55.98 55.25 55.90 0.0M
2023-04-05 56.00 56.00 55.05 55.53 0.0M
2023-04-04 56.52 56.74 56.52 56.52 0.0M
2023-04-03 57.28 57.28 56.51 56.71 0.0M
2023-03-31 56.50 56.70 56.50 56.50 0.0M
2023-03-30 56.50 57.20 56.02 56.02 0.0M
2023-03-29 57.00 57.15 56.95 56.95 0.0M
2023-03-28 56.75 57.00 56.75 57.00 0.0M
2023-03-27 56.70 57.00 56.70 57.00 0.0M
2023-03-24 57.00 57.00 56.47 56.60 0.0M
2023-03-22 56.53 56.75 55.98 56.50 0.0M
2023-03-21 55.47 56.33 55.47 56.33 0.0M
2023-03-20 55.49 56.00 55.47 55.88 0.0M
2023-03-17 55.64 55.64 55.33 55.33 0.0M
2023-03-16 55.51 55.65 55.49 55.65 0.0M
2023-03-15 55.72 56.00 55.72 55.95 0.0M
2023-03-14 55.25 55.80 55.10 55.60 0.0M
2023-03-13 54.40 55.50 53.00 54.00 0.0M
2023-03-10 55.05 55.50 55.01 55.05 0.0M
2023-03-09 56.86 56.86 55.05 55.05 0.0M
2023-03-08 57.85 57.85 56.90 56.90 0.0M
2023-03-07 57.80 57.99 57.80 57.99 0.0M
2023-03-06 58.26 58.26 57.64 57.75 0.0M
2023-03-03 58.50 58.75 58.45 58.65 0.0M
2023-03-02 58.57 58.57 58.00 58.50 0.0M
2023-02-28 59.00 59.00 59.00 59.00 0.0M
2023-02-27 59.00 59.00 58.82 58.90 0.0M
2023-02-24 57.90 58.85 57.50 58.85 0.0M
2023-02-23 58.55 58.55 58.20 58.20 0.0M
2023-02-22 58.11 58.75 58.11 58.75 0.0M
2023-02-21 59.00 59.00 58.50 58.75 0.0M
2023-02-17 59.11 59.11 59.10 59.10 0.0M
2023-02-16 59.45 59.50 59.36 59.50 0.0M
2023-02-15 59.83 59.83 59.28 59.40 0.0M
2023-02-14 59.25 59.50 59.11 59.48 0.0M
2023-02-10 59.84 59.84 59.84 59.84 0.0M
2023-02-09 59.75 61.00 59.75 61.00 0.0M
2023-02-08 60.00 60.00 60.00 60.00 0.0M
2023-02-07 60.79 61.00 60.79 61.00 0.0M
2023-02-06 58.60 61.00 58.60 61.00 0.0M
2023-02-03 58.70 58.75 58.50 58.55 0.0M
2023-02-02 58.00 58.41 58.00 58.41 0.0M
2023-02-01 57.97 58.17 57.97 57.97 0.0M
2023-01-31 58.20 58.20 57.95 57.95 0.0M
2023-01-30 58.01 58.01 58.00 58.00 0.0M
2023-01-27 57.70 58.00 57.70 58.00 0.0M
2023-01-26 57.50 57.75 57.50 57.75 0.0M
2023-01-25 57.33 58.41 57.29 57.50 0.0M
2023-01-24 57.25 57.33 57.25 57.29 0.0M
2023-01-23 57.10 57.99 57.03 57.24 0.0M
2023-01-20 57.04 57.04 57.04 57.04 0.0M
2023-01-19 57.30 57.38 56.96 56.96 0.0M
2023-01-18 56.11 57.30 56.11 57.30 0.0M
2023-01-17 57.00 57.13 56.07 56.07 0.0M
2023-01-12 57.15 57.37 56.70 57.23 0.0M
2023-01-11 57.60 57.60 56.50 57.49 0.0M
2023-01-10 57.10 57.25 57.05 57.20 0.0M
2023-01-09 57.30 57.30 57.30 57.30 0.0M
2023-01-06 57.00 57.38 56.54 57.38 0.0M
2023-01-05 57.20 57.20 57.00 57.00 0.0M
2023-01-04 56.51 57.24 56.51 57.24 0.0M
2023-01-03 56.50 57.00 56.50 56.50 0.0M