Unusual Machines Inc (UMAC)

UMAC
🏛️ 미국 →
16.38
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 5.49 5.59 5.37 5.48 30.8K
09:32 5.46 5.46 5.45 5.45 0.8K
09:33 5.45 5.51 5.45 5.51 0.7K
09:34 5.51 5.51 5.51 5.51 3.7K
09:35 5.51 5.62 5.51 5.62 4.7K
09:36 5.63 5.71 5.59 5.71 6.9K
09:37 5.71 5.84 5.71 5.84 10.1K
09:38 5.84 5.86 5.65 5.65 24.7K
09:39 5.77 5.87 5.75 5.75 7.3K
09:40 5.75 5.76 5.75 5.76 0.6K
09:41 5.76 5.78 5.75 5.78 3.4K
09:42 5.80 5.87 5.80 5.86 8.0K
09:43 5.91 5.93 5.84 5.84 19.2K
09:44 5.84 5.84 5.84 5.84 2.0K
09:45 5.84 5.88 5.83 5.83 6.1K
09:46 5.83 5.86 5.83 5.86 1.1K
09:47 5.86 6.00 5.86 6.00 18.1K
09:48 6.00 6.00 5.99 5.99 12.7K
09:49 5.99 5.99 5.93 5.93 25.0K
09:50 5.93 5.95 5.89 5.89 4.2K
09:51 5.89 5.92 5.89 5.92 3.2K
09:52 5.92 5.92 5.83 5.88 3.1K
09:53 5.93 5.93 5.90 5.91 9.3K
09:54 5.93 5.94 5.92 5.94 3.5K
09:55 5.94 6.00 5.94 6.00 7.1K
09:56 6.00 6.00 5.98 5.99 4.4K
09:57 6.00 6.09 6.00 6.07 28.6K
09:58 6.06 6.10 6.05 6.05 3.1K
09:59 6.05 6.05 6.01 6.05 15.9K
10:00 6.06 6.10 6.05 6.09 24.7K
10:01 6.17 6.19 6.17 6.19 13.9K
10:02 6.18 6.23 6.18 6.23 14.1K
10:03 6.23 6.28 6.23 6.28 17.8K
10:04 6.26 6.28 6.23 6.23 22.2K
10:05 6.24 6.25 6.20 6.24 17.9K
10:06 6.24 6.24 6.17 6.19 2.5K
10:07 6.18 6.23 6.16 6.18 3.8K
10:08 6.19 6.29 6.19 6.29 5.9K
10:09 6.29 6.29 6.21 6.25 3.6K
10:10 6.25 6.26 6.24 6.26 2.1K
10:11 6.24 6.28 6.21 6.28 8.0K
10:12 6.28 6.28 6.20 6.20 3.0K
10:13 6.25 6.26 6.24 6.25 11.3K
10:14 6.25 6.25 6.22 6.22 0.5K
10:15 6.22 6.29 6.19 6.29 12.7K
10:16 6.27 6.28 6.26 6.28 6.1K
10:17 6.28 6.28 6.25 6.25 2.7K
10:18 6.25 6.25 6.22 6.24 7.8K
10:19 6.24 6.24 6.24 6.24 1.2K
10:20 6.23 6.26 6.23 6.25 3.6K
10:21 6.25 6.26 6.25 6.26 8.0K
10:22 6.26 6.35 6.25 6.35 54.7K
10:23 6.43 6.50 6.43 6.44 27.6K
10:24 6.44 6.44 6.35 6.41 19.3K
10:25 6.37 6.40 6.35 6.35 8.8K
10:26 6.39 6.39 6.35 6.38 3.3K
10:27 6.37 6.37 6.31 6.31 3.9K
10:28 6.30 6.34 6.30 6.34 18.7K
10:29 6.34 6.37 6.34 6.37 3.7K
10:30 6.37 6.37 6.37 6.37 0.9K
10:31 6.36 6.38 6.36 6.38 2.9K
10:32 6.38 6.40 6.38 6.40 3.3K
10:33 6.39 6.41 6.39 6.41 4.9K
10:34 6.41 6.44 6.41 6.43 6.6K
10:35 6.46 6.48 6.46 6.48 5.5K
10:36 6.46 6.50 6.46 6.50 7.1K
10:37 6.48 6.49 6.46 6.48 4.1K
10:38 6.48 6.48 6.47 6.47 6.9K
10:39 6.47 6.47 6.32 6.32 20.3K
10:40 6.32 6.32 6.30 6.30 6.3K
10:41 6.33 6.33 6.29 6.29 6.0K
10:42 6.29 6.37 6.29 6.35 1.7K
10:43 6.38 6.39 6.38 6.39 1.0K
10:44 6.39 6.39 6.35 6.37 2.1K
10:45 6.36 6.37 6.35 6.35 3.3K
10:46 6.35 6.38 6.35 6.35 0.7K
10:47 6.37 6.37 6.35 6.37 1.3K
10:48 6.37 6.37 6.34 6.34 2.7K
10:49 6.30 6.30 6.27 6.27 3.6K
10:50 6.27 6.32 6.27 6.32 9.5K
10:51 6.30 6.30 6.28 6.28 24.0K
10:52 6.28 6.37 6.28 6.37 4.8K
10:53 6.37 6.38 6.35 6.35 2.2K
10:54 6.35 6.35 6.33 6.33 3.1K
10:55 6.33 6.37 6.33 6.35 2.7K
10:56 6.31 6.37 6.31 6.37 0.5K
10:57 6.35 6.35 6.35 6.35 0.9K
10:58 6.35 6.38 6.35 6.36 1.2K
10:59 6.36 6.40 6.36 6.40 8.6K
11:00 6.33 6.38 6.33 6.38 1.1K
11:01 6.34 6.34 6.34 6.34 0.5K
11:02 6.28 6.32 6.28 6.30 7.5K
11:03 6.30 6.30 6.30 6.30 2.6K
11:04 6.30 6.30 6.28 6.28 5.4K
11:05 6.28 6.31 6.28 6.31 0.6K
11:06 6.27 6.30 6.26 6.26 2.1K
11:07 6.28 6.28 6.28 6.28 1.1K
11:08 6.29 6.29 6.28 6.28 3.2K
11:09 6.28 6.31 6.28 6.31 1.8K
11:10 6.31 6.31 6.31 6.31 1.0K
11:11 6.31 6.31 6.31 6.31 0.9K
11:12 6.31 6.31 6.31 6.31 0.3K
11:13 6.31 6.31 6.28 6.28 1.4K
11:14 6.28 6.28 6.18 6.19 23.0K
11:15 6.16 6.16 6.13 6.13 4.9K
11:16 6.17 6.17 6.15 6.17 5.6K
11:17 6.17 6.23 6.17 6.23 5.3K
11:18 6.23 6.23 6.23 6.23 1.8K
11:19 6.23 6.23 6.23 6.23 2.1K
11:20 6.22 6.24 6.20 6.20 4.6K
11:21 6.22 6.23 6.22 6.23 3.7K
11:22 6.23 6.23 6.23 6.23 0.2K
11:23 6.23 6.23 6.22 6.22 0.8K
11:24 6.22 6.22 6.22 6.22 0.6K
11:25 6.22 6.22 6.18 6.18 19.4K
11:26 6.18 6.18 6.17 6.17 3.6K
11:27 6.17 6.18 6.15 6.18 2.1K
11:28 6.18 6.24 6.18 6.24 1.2K
11:29 6.24 6.24 6.19 6.19 0.3K
11:30 6.19 6.19 6.19 6.19 0.2K
11:31 6.19 6.19 6.19 6.19 1.3K
11:32 6.19 6.19 6.08 6.08 2.2K
11:33 6.08 6.10 6.08 6.10 0.5K
11:34 6.10 6.10 6.10 6.10 2.7K
11:35 6.14 6.14 6.10 6.14 3.1K
11:36 6.14 6.23 6.14 6.23 1.5K
11:37 6.23 6.23 6.23 6.23 0.1K
11:38 6.23 6.23 6.23 6.23 0.1K
11:39 6.23 6.28 6.23 6.28 7.5K
11:40 6.28 6.29 6.27 6.27 11.8K
11:41 6.27 6.29 6.27 6.29 0.8K
11:42 6.20 6.20 6.18 6.18 5.7K
11:43 6.18 6.18 6.18 6.18 0.3K
11:44 6.18 6.18 6.18 6.18 2.0K
11:45 6.18 6.20 6.18 6.20 0.7K
11:46 6.20 6.20 6.18 6.18 1.2K
11:47 6.18 6.19 6.18 6.19 0.6K
11:48 6.19 6.19 6.19 6.19 1.0K
11:49 6.19 6.19 6.19 6.19 0.0K
11:50 6.19 6.19 6.19 6.19 0.1K
11:51 6.10 6.11 6.10 6.11 0.5K
11:52 6.11 6.11 6.11 6.11 0.1K
11:53 6.11 6.15 6.11 6.11 0.6K
11:54 6.14 6.16 6.14 6.16 1.4K
11:55 6.16 6.16 6.16 6.16 0.0K
11:56 6.16 6.16 6.16 6.16 0.1K
11:57 6.13 6.17 6.13 6.17 0.4K
11:58 6.16 6.16 6.14 6.14 0.4K
11:59 6.11 6.14 6.11 6.14 0.9K
12:00 6.16 6.16 6.16 6.16 0.2K
12:01 6.16 6.16 6.10 6.10 2.2K
12:02 6.10 6.10 6.10 6.10 0.4K
12:03 6.10 6.12 6.09 6.09 1.6K
12:04 6.12 6.15 6.12 6.15 2.3K
12:05 6.15 6.15 6.15 6.15 0.0K
12:06 6.15 6.15 6.15 6.15 0.1K
12:07 6.15 6.15 6.15 6.15 0.0K
12:08 6.11 6.11 6.08 6.08 5.2K
12:09 6.08 6.08 6.08 6.08 0.1K
12:10 6.08 6.09 6.08 6.09 5.7K
12:11 6.09 6.14 6.09 6.14 0.5K
12:12 6.14 6.14 6.14 6.14 0.4K
12:13 6.14 6.14 6.14 6.14 0.0K
12:14 6.14 6.14 6.14 6.14 0.8K
12:15 6.15 6.16 6.15 6.16 0.9K
12:16 6.16 6.16 6.16 6.16 0.0K
12:17 6.16 6.16 6.13 6.16 0.4K
12:18 6.16 6.16 6.15 6.15 2.3K
12:19 6.12 6.12 6.12 6.12 2.5K
12:20 6.12 6.12 6.12 6.12 0.5K
12:21 6.12 6.12 6.12 6.12 0.1K
12:22 6.12 6.15 6.12 6.13 0.3K
12:23 6.13 6.13 6.13 6.13 0.4K
12:24 6.15 6.15 6.15 6.15 0.2K
12:25 6.15 6.15 6.11 6.11 0.2K
12:26 6.11 6.15 6.11 6.15 0.3K
12:27 6.11 6.15 6.11 6.15 4.5K
12:28 6.15 6.15 6.14 6.14 0.2K
12:29 6.14 6.15 6.14 6.14 1.2K
12:30 6.14 6.14 6.14 6.14 0.2K
12:31 6.14 6.14 6.10 6.10 1.0K
12:32 6.10 6.10 6.09 6.09 1.7K
12:33 6.09 6.09 6.09 6.09 0.3K
12:34 6.08 6.08 6.08 6.08 0.9K
12:35 6.08 6.13 6.08 6.11 1.0K
12:36 6.11 6.11 6.11 6.11 0.0K
12:37 6.11 6.11 6.11 6.11 0.0K
12:38 6.11 6.11 6.11 6.11 0.4K
12:39 6.13 6.14 6.13 6.14 1.7K
12:40 6.14 6.14 6.14 6.14 0.0K
12:41 6.14 6.14 6.14 6.14 1.0K
12:42 6.15 6.15 6.15 6.15 1.3K
12:43 6.15 6.15 6.15 6.15 0.1K
12:44 6.15 6.15 6.15 6.15 0.1K
12:45 6.15 6.16 6.14 6.16 0.8K
12:46 6.16 6.16 6.15 6.15 1.1K
12:47 6.15 6.15 6.14 6.14 0.9K
12:48 6.14 6.14 6.14 6.14 0.0K
12:49 6.14 6.14 6.14 6.14 0.6K
12:50 6.14 6.15 6.14 6.15 0.4K
12:51 6.16 6.16 6.16 6.16 8.2K
12:52 6.16 6.18 6.13 6.13 2.6K
12:53 6.13 6.16 6.09 6.09 1.9K
12:54 6.09 6.09 6.09 6.09 0.2K
12:55 6.09 6.16 6.09 6.16 0.4K
12:56 6.16 6.16 6.16 6.16 0.2K
12:57 6.16 6.16 6.14 6.14 0.6K
12:58 6.14 6.14 6.14 6.14 0.9K
12:59 6.14 6.16 6.14 6.14 1.0K
13:00 6.14 6.14 6.14 6.14 0.4K
13:01 6.14 6.15 6.14 6.15 1.5K
13:02 6.15 6.15 6.14 6.14 1.5K
13:03 6.11 6.11 6.11 6.11 0.6K
13:04 6.11 6.14 6.11 6.14 0.3K
13:05 6.12 6.12 6.12 6.12 0.6K
13:06 6.12 6.12 6.11 6.11 5.0K
13:07 6.11 6.11 6.11 6.11 0.2K
13:08 6.11 6.11 6.11 6.11 0.0K
13:09 6.14 6.14 6.08 6.08 1.2K
13:10 6.08 6.14 6.08 6.08 0.4K
13:11 6.14 6.14 6.14 6.14 0.3K
13:12 6.08 6.14 6.08 6.14 0.6K
13:13 6.14 6.14 6.11 6.11 0.7K
13:14 6.12 6.12 6.12 6.12 0.8K
13:15 6.12 6.14 6.12 6.14 0.4K
13:16 6.14 6.14 6.12 6.12 0.5K
13:17 6.12 6.14 6.11 6.14 1.8K
13:18 6.12 6.14 6.12 6.14 0.9K
13:19 6.14 6.14 6.12 6.12 0.3K
13:20 6.14 6.14 6.07 6.11 2.4K
13:21 6.08 6.11 6.08 6.11 3.2K
13:22 6.11 6.11 6.09 6.09 0.4K
13:23 6.09 6.10 6.09 6.10 1.6K
13:24 6.14 6.14 6.14 6.14 0.1K
13:25 6.14 6.14 6.14 6.14 0.4K
13:26 6.14 6.14 6.14 6.14 0.3K
13:27 6.14 6.19 6.14 6.19 6.2K
13:28 6.19 6.19 6.19 6.19 0.7K
13:29 6.19 6.20 6.19 6.20 6.8K
13:30 6.19 6.20 6.19 6.20 1.8K
13:31 6.20 6.21 6.20 6.21 3.1K
13:32 6.21 6.21 6.21 6.21 0.4K
13:33 6.21 6.21 6.21 6.21 0.1K
13:34 6.21 6.21 6.21 6.21 0.3K
13:35 6.21 6.21 6.21 6.21 0.4K
13:36 6.21 6.21 6.20 6.20 2.2K
13:37 6.20 6.21 6.20 6.21 5.3K
13:38 6.12 6.12 6.11 6.11 2.1K
13:39 6.11 6.15 6.05 6.05 20.3K
13:40 6.12 6.12 6.04 6.12 2.9K
13:41 6.10 6.10 6.10 6.10 0.4K
13:42 6.10 6.10 6.08 6.08 0.6K
13:43 6.10 6.10 6.03 6.03 8.8K
13:44 6.03 6.06 6.03 6.06 0.2K
13:45 6.08 6.08 6.06 6.06 0.3K
13:46 6.08 6.08 6.05 6.05 0.7K
13:47 6.06 6.06 6.06 6.06 1.4K
13:48 6.06 6.06 6.04 6.06 1.4K
13:49 6.08 6.09 6.08 6.09 2.5K
13:50 6.09 6.09 6.08 6.08 0.7K
13:51 6.09 6.10 6.09 6.10 0.9K
13:52 6.12 6.12 6.12 6.12 1.6K
13:53 6.12 6.12 6.10 6.10 0.4K
13:54 6.07 6.11 6.07 6.11 0.4K
13:55 6.10 6.12 6.10 6.12 2.1K
13:56 6.12 6.12 6.09 6.09 0.4K
13:57 6.09 6.11 6.09 6.11 0.3K
13:58 6.11 6.11 6.09 6.09 0.5K
13:59 6.11 6.14 6.11 6.12 1.4K
14:00 6.12 6.15 6.12 6.15 0.5K
14:01 6.15 6.15 6.15 6.15 0.9K
14:02 6.15 6.15 6.15 6.15 0.2K
14:03 6.15 6.15 6.15 6.15 1.2K
14:04 6.14 6.14 6.14 6.14 0.5K
14:05 6.14 6.14 6.14 6.14 2.9K
14:06 6.15 6.15 6.15 6.15 0.2K
14:07 6.18 6.18 6.18 6.18 0.6K
14:08 6.18 6.18 6.18 6.18 0.0K
14:09 6.18 6.18 6.18 6.18 0.0K
14:10 6.25 6.27 6.24 6.24 9.3K
14:11 6.27 6.27 6.27 6.27 1.0K
14:12 6.24 6.25 6.20 6.20 3.3K
14:13 6.20 6.20 6.20 6.20 0.0K
14:14 6.20 6.20 6.20 6.20 0.2K
14:15 6.20 6.34 6.20 6.31 5.3K
14:16 6.34 6.34 6.33 6.33 3.3K
14:17 6.34 6.34 6.32 6.32 2.6K
14:18 6.36 6.37 6.34 6.35 10.6K
14:19 6.37 6.37 6.37 6.37 10.8K
14:20 6.37 6.39 6.37 6.39 5.5K
14:21 6.41 6.41 6.41 6.41 2.3K
14:22 6.41 6.43 6.41 6.41 0.5K
14:23 6.41 6.42 6.41 6.41 3.4K
14:24 6.41 6.41 6.41 6.41 0.9K
14:25 6.41 6.42 6.40 6.42 2.2K
14:26 6.42 6.42 6.42 6.42 0.9K
14:27 6.41 6.42 6.41 6.41 1.1K
14:28 6.45 6.45 6.42 6.42 11.0K
14:29 6.42 6.42 6.42 6.42 3.9K
14:30 6.42 6.42 6.39 6.39 5.6K
14:31 6.39 6.39 6.39 6.39 0.3K
14:32 6.43 6.43 6.39 6.39 1.4K
14:33 6.39 6.39 6.39 6.39 0.3K
14:34 6.39 6.43 6.39 6.43 4.4K
14:35 6.43 6.43 6.39 6.40 6.1K
14:36 6.40 6.41 6.40 6.41 1.7K
14:37 6.41 6.41 6.39 6.39 2.0K
14:38 6.39 6.41 6.39 6.41 1.3K
14:39 6.41 6.41 6.41 6.41 0.2K
14:40 6.40 6.40 6.40 6.40 0.4K
14:41 6.42 6.43 6.42 6.42 4.4K
14:42 6.43 6.43 6.43 6.43 3.3K
14:43 6.43 6.43 6.39 6.39 0.3K
14:44 6.39 6.41 6.39 6.41 0.4K
14:45 6.41 6.41 6.39 6.39 2.0K
14:46 6.39 6.39 6.39 6.39 0.2K
14:47 6.39 6.39 6.39 6.39 4.3K
14:48 6.39 6.39 6.38 6.39 0.4K
14:49 6.39 6.39 6.39 6.39 0.0K
14:50 6.39 6.39 6.32 6.34 3.4K
14:51 6.34 6.40 6.34 6.40 1.6K
14:52 6.40 6.43 6.40 6.43 1.3K
14:53 6.43 6.43 6.41 6.43 2.6K
14:54 6.43 6.43 6.42 6.42 3.8K
14:55 6.43 6.43 6.43 6.43 0.7K
14:56 6.43 6.43 6.40 6.40 4.1K
14:57 6.40 6.40 6.40 6.40 0.8K
14:58 6.40 6.40 6.40 6.40 1.0K
14:59 6.40 6.40 6.39 6.40 1.4K
15:00 6.40 6.43 6.39 6.43 15.1K
15:01 6.43 6.43 6.38 6.41 2.0K
15:02 6.41 6.41 6.37 6.41 5.1K
15:03 6.41 6.41 6.36 6.41 1.2K
15:04 6.40 6.40 6.40 6.40 1.1K
15:05 6.40 6.40 6.40 6.40 0.8K
15:06 6.40 6.40 6.35 6.40 1.0K
15:07 6.40 6.40 6.38 6.40 0.6K
15:08 6.40 6.40 6.38 6.40 1.2K
15:09 6.40 6.40 6.36 6.36 2.9K
15:10 6.37 6.37 6.35 6.35 1.2K
15:11 6.33 6.33 6.21 6.21 3.0K
15:12 6.21 6.21 6.15 6.15 0.4K
15:13 6.15 6.18 6.14 6.15 2.3K
15:14 6.15 6.24 6.15 6.24 2.0K
15:15 6.26 6.29 6.26 6.29 0.4K
15:16 6.30 6.30 6.29 6.29 0.4K
15:17 6.29 6.29 6.29 6.29 1.1K
15:18 6.26 6.28 6.23 6.23 1.9K
15:19 6.23 6.23 6.23 6.23 0.1K
15:20 6.27 6.27 6.27 6.27 0.2K
15:21 6.28 6.28 6.28 6.28 1.1K
15:22 6.28 6.28 6.28 6.28 0.3K
15:23 6.28 6.29 6.28 6.29 1.8K
15:24 6.29 6.29 6.29 6.29 1.2K
15:25 6.29 6.29 6.29 6.29 0.5K
15:26 6.29 6.29 6.29 6.29 0.2K
15:27 6.29 6.29 6.29 6.29 0.1K
15:28 6.29 6.29 6.29 6.29 0.4K
15:29 6.29 6.29 6.29 6.29 0.1K
15:30 6.27 6.28 6.27 6.28 3.5K
15:31 6.27 6.29 6.27 6.29 1.3K
15:32 6.29 6.29 6.29 6.29 0.3K
15:33 6.31 6.31 6.31 6.31 2.0K
15:34 6.31 6.31 6.31 6.31 0.2K
15:35 6.31 6.31 6.31 6.31 0.3K
15:36 6.30 6.31 6.30 6.31 0.7K
15:37 6.31 6.31 6.31 6.31 1.6K
15:38 6.27 6.28 6.27 6.27 1.9K
15:39 6.29 6.29 6.29 6.29 3.5K
15:40 6.27 6.29 6.27 6.28 1.7K
15:41 6.30 6.30 6.28 6.28 0.5K
15:42 6.29 6.29 6.29 6.29 0.3K
15:43 6.26 6.26 6.26 6.26 0.6K
15:44 6.26 6.31 6.26 6.31 2.4K
15:45 6.31 6.31 6.30 6.30 2.1K
15:46 6.30 6.30 6.29 6.29 1.0K
15:47 6.28 6.30 6.28 6.29 1.4K
15:48 6.30 6.30 6.30 6.30 1.4K
15:49 6.30 6.30 6.30 6.30 2.0K
15:50 6.30 6.33 6.30 6.33 8.0K
15:51 6.33 6.34 6.33 6.34 6.5K
15:52 6.34 6.34 6.30 6.30 5.7K
15:53 6.32 6.32 6.32 6.32 2.6K
15:54 6.32 6.32 6.32 6.32 0.1K
15:55 6.31 6.31 6.31 6.31 2.3K
15:56 6.31 6.31 6.31 6.31 4.6K
15:57 6.31 6.34 6.30 6.30 6.3K
15:58 6.34 6.34 6.32 6.32 0.8K
15:59 6.32 6.34 6.32 6.34 3.8K
16:00 6.32 6.44 6.30 6.34 40.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음