Multi Ways Holdings Limited【MWG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
AMEX
Multi Ways Holdings Limited (MWG)
Multi Ways Holdings Limited (MWG) 과거

Multi Ways Holdings Limited (MWG)

0.4421

-0.0219

( -4.72% )

업데이트: 04:02:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0563	14.5930533955	0.3858	0.5398	0.385	524760	0.46281434	CS
4	0.0521	13.358974359	0.39	0.5739	0.38	440427	0.45874746	CS
12	0.107	31.9307669352	0.3351	0.78	0.315	615677	0.48426372	CS
26	0.11215	33.9899984846	0.32995	0.78	0.3	618078	0.46437862	CS
52	-0.007	-1.55867290136	0.4491	0.78	0.1925	376593	0.43312462	CS
156	-2.6079	-85.5049180328	3.05	16.33	0.1925	494980	0.98580392	CS
260	-2.6079	-85.5049180328	3.05	16.33	0.1925	494980	0.98580392	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726266600	0.464	0.0098	2.16	0.495	0.495	0.425	482233
1726180200	0.4542	-0.0191	-4.04	0.4966	0.499	0.4521	501033
1726093800	0.4733	0.007	1.50	0.49	0.5397999	0.466	1069545
1726007400	0.4663	0.0733	18.65	0.3927	0.47	0.392	470365
1725921000	0.393	-0.0047	-1.18	0.3857999	0.417	0.385	132307
1725661800	0.3977	-0.0213	-5.08	0.435	0.45	0.391	124677
1725575400	0.419	-0.0208	-4.73	0.4332	0.465	0.419	116974
1725489000	0.4398	-0.0177	-3.87	0.451	0.48	0.425	206062
1725402600	0.4575	-0.0169	-3.56	0.4697	0.5	0.451	226495
1725057000	0.4744	0.0233	5.17	0.499	0.515	0.4667	174464
1724970600	0.4511	-0.0336	-6.93	0.471	0.5089	0.44	314184
1724884200	0.4847	-0.029676	-5.77	0.5387999	0.5739	0.47	643023
1724797800	0.514376	0.072996	16.54	0.438	0.543	0.421	797611
1724711400	0.44138	0.01138	2.65	0.429	0.462	0.4190999	483707
1724452200	0.43	0.0068	1.61	0.418	0.4344	0.4119	331623
1724365800	0.4232	-0.0181	-4.10	0.436	0.47	0.421	257832
1724279400	0.4413	-0.0275	-5.87	0.4634	0.468799	0.425	336906
1724193000	0.4688	0.0526	12.64	0.406	0.479	0.39	969710
1724106600	0.4162	0.0238	6.07	0.39	0.4273	0.38	767695
1723847400	0.3924	0.0214	5.77	0.3673	0.3924	0.355	298886
1723761000	0.371	-0.0027	-0.72	0.375	0.39	0.3512	236019
1723674600	0.3736999	-0.006199	-1.63	0.375	0.39	0.3610999	153097
1723588200	0.379899	-0.017801	-4.48	0.388	0.4079	0.37	241924
1723501800	0.3977	0.0346	9.53	0.385	0.3977	0.3600999	358782
1723242600	0.3631	-0.0519	-12.51	0.4099999	0.4099999	0.351	504913
1723156200	0.415	-0.0431	-9.41	0.4671	0.5	0.412001	503608
1723069800	0.4581	0.0231	5.31	0.43	0.48	0.402	1704899
1722983400	0.435	-0.007	-1.58	0.4502	0.46	0.421	121782
1722897000	0.442	-0.038	-7.92	0.44	0.465	0.4306	412956
1722637800	0.48	-0.0499	-9.42	0.514	0.52	0.475	233446
1722551400	0.5299	0.0332	6.68	0.4953	0.5847	0.47	465386
1722465000	0.4967	0.002	0.40	0.5013	0.5099	0.473	172044
1722378600	0.4947	0.0095	1.96	0.49	0.5285	0.46	178992
1722292200	0.4852	-0.0088	-1.78	0.4792	0.5	0.4657	157400
1722033000	0.494	0.0062	1.27	0.494	0.504	0.468	214047
1721946600	0.4878	-0.0336	-6.44	0.55	0.55	0.4709	447967
1721860200	0.5214	-0.0146	-2.72	0.5199	0.585	0.4808	597558
1721773800	0.536	0.0602	12.65	0.471	0.55	0.4532	475452
1721687400	0.4758	0.0259	5.76	0.4364	0.4856	0.43029	188874
1721428200	0.4499	-0.0391	-8.00	0.4773	0.49	0.435	256134
1721341800	0.489	-0.0125	-2.49	0.493	0.5247	0.4614	487815
1721255400	0.5014999	0.0014999	0.30	0.49	0.55	0.49	503099
1721169000	0.5	-0.1155	-18.77	0.61	0.61365	0.49	1527165
1721082600	0.6155	0.0826	15.50	0.59	0.78	0.51	6654868
1720823400	0.5329	0.135746	34.18	0.39	0.58	0.39	3762462
1720737000	0.397154	0.000833	0.21	0.393	0.438	0.391	472372
1720650600	0.396321	0.013321	3.48	0.4099999	0.42	0.368	524529
1720564200	0.383	-0.0661	-14.72	0.464	0.464	0.3816	479253
1720477800	0.4491	0.0867	23.92	0.36	0.4491	0.36	1274211
1720218600	0.3624	-0.0245	-6.33	0.376	0.44	0.3484999	1467372
1720040640	0.3869	0.0269	7.47	0.3622	0.39	0.3479	778304
1719959400	0.36	-0.003	-0.83	0.36	0.368	0.3398	114925
1719873000	0.363	0.0190001	5.52	0.3335	0.38	0.3335	291190
1719613800	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1719527400	0.3439999	0.0238999	7.47	0.32	0.4	0.3169	282267
1719441000	0.3201	-0.0006	-0.19	0.33	0.3375	0.315	143474
1719354600	0.3207	-0.0193	-5.68	0.3298	0.3395	0.3165	281381
1719268200	0.34	0.0191	5.95	0.3351	0.3429	0.3251	299065
1719009000	0.3209	-0.0541	-14.43	0.3758	0.3758	0.3205	336845
1718922600	0.375	0.025	7.14	0.3716999	0.4	0.3342	644429
1718749800	0.35	-0.049	-12.28	0.396	0.4074999	0.3449999	542031
1718663400	0.399	-0.0259	-6.10	0.398	0.45	0.3761	1361523

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관