mF International Ltd【MFI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

mF International Ltd (MFI)

0.5859

0.0059

(1.02%)

마감 05 3월 6:00AM

0.5503

-0.0356

(-6.08%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.282	-33.882013697	0.8323	1.26	0.545	15233137	0.84038073	CS
4	-0.1769	-24.3261826183	0.7272	1.26	0.545	4217919	0.8295789	CS
12	-0.2297	-29.4487179487	0.78	1.58	0.545	3168761	1.03331751	CS
26	-0.1197	-17.8656716418	0.67	1.58	0.5112	1549405	1.01543558	CS
52	-9.7797	-94.6727976767	10.33	14.49	0.50625	1149916	1.38482781	CS
156	-9.7797	-94.6727976767	10.33	14.49	0.50625	381772	1.38482781	CS
260	-9.7797	-94.6727976767	10.33	14.49	0.50625	258653	1.38482781	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131300	0.5859	0.0059	1.02	0.5726	0.5998	0.5304	185179
1741044900	0.58	-0.0401	-6.47	0.5869	0.6002999	0.56	203154
1740785700	0.6201	0.06	10.71	0.6001	0.639099	0.5581	280325
1740699300	0.5601	-0.0927	-14.20	0.6075	0.6448	0.545	695198
1740612900	0.6528	-0.1973	-23.21	0.76	0.8	0.63	2160098
1740526500	0.8501	0.2504	41.75	0.9	1.26	0.732	73264536
1740440100	0.5997	-0.0303	-4.81	0.6967	0.6967	0.55	2636959
1740180900	0.63	-0.02	-3.08	0.6424	0.65	0.61	501906
1740094500	0.65	-0.0038	-0.58	0.649	0.662899	0.6302	43816
1740008100	0.6538	-0.0012	-0.18	0.645	0.674	0.6324999	76677
1739921700	0.655	0.0011	0.17	0.6793	0.6899999	0.644401	62537
1739576100	0.6539	-0.0071	-1.07	0.67	0.685	0.64	97979
1739489700	0.661	-0.024	-3.50	0.6884	0.6889999	0.66	42356
1739403300	0.685	0.015	2.24	0.65	0.7	0.65	57177
1739316900	0.67	-0.0273	-3.92	0.6899999	0.7104	0.6505	114799
1739230500	0.6973	-0.041699	-5.64	0.7015	0.7302999	0.681	61469
1738971300	0.738999	0.028699	4.04	0.7	0.738999	0.7	28565
1738884900	0.7103	-0.0321	-4.32	0.758	0.758	0.706	39006
1738798500	0.7423999	0.0067999	0.92	0.719	0.7498	0.7005	139518
1738712100	0.7356	0.0351	5.01	0.7272	0.7594	0.6899999	88408
1738625700	0.7005	-0.0195	-2.71	0.72	0.729999	0.7	32530
1738366500	0.72	-0.007325	-1.01	0.705101	0.7302999	0.6844	157487
1738280100	0.727325	-0.021675	-2.89	0.7	0.7524999	0.6899999	118649
1738193700	0.749	-0.0952	-11.28	0.838	0.8703	0.701	932280
1738107300	0.8442	0.0642	8.23	0.750603	0.879999	0.750603	2707524
1738020900	0.78	0.0597	8.29	0.77	0.79	0.7314	324963
1737761700	0.7203	0.0249	3.58	0.7397	0.78	0.7003	236082
1737675300	0.6954	0	0.00	0.6954	0.6954	0.6954	0
1737588900	0.6954	-0.0049	-0.70	0.6899999	0.7251	0.6899999	72715
1737502500	0.7003	-0.0301	-4.12	0.72	0.72	0.67	161715
1737156900	0.7304	0.0289	4.12	0.72	0.7603	0.7015	90899
1737070500	0.7015	-0.0445	-5.97	0.7258	0.745999	0.7003	101610
1736984100	0.746	0.026	3.61	0.701	0.75	0.6958	113780
1736897700	0.72	-0.0181	-2.45	0.7348	0.79	0.72	95038
1736811300	0.7381	-0.0081	-1.09	0.75	0.7603	0.7	95557
1736552100	0.7462	-0.0738	-9.00	0.8	0.8	0.7297	199543
1736379300	0.8199999	-0.0933	-10.22	0.85	0.8932	0.75	327701
1736292900	0.9133	-0.0638	-6.53	0.96	0.9699	0.91	474538
1736206500	0.9771	-0.3029	-23.66	0.9009	1.09	0.88	2946375
1735947300	1.28	0.55	75.87	1.35	1.58	1.08	79092620
1735860900	0.7278	0.0563	8.38	0.6903	0.775	0.6313	843362
1735688100	0.6715	-0.0283	-4.04	0.6751	0.93	0.67	2008388
1735601700	0.6998	0.0496	7.63	0.66	0.7154	0.65	50842
1735342500	0.6502	-0.0196	-2.93	0.6703	0.675	0.6	236908
1735256100	0.6697999	0.0237999	3.68	0.6717999	0.681	0.631	103319
1735077840	0.646	-0.0174	-2.62	0.6676609	0.6889999	0.63	80766
1734996900	0.6634	-0.0366	-5.23	0.68	0.7	0.6015	199724
1734737700	0.7	0.0001	0.01	0.7203	0.7477	0.66	36882
1734651300	0.6999	-0.02	-2.78	0.6869	0.7	0.65	68297
1734564900	0.7199	-0.0304	-4.05	0.749	0.750299	0.6965	60815
1734478500	0.7503	0.0004	0.05	0.7331	0.7597	0.65	97266
1734392100	0.7499	-0.01	-1.32	0.7352	0.75	0.72	14181
1734132900	0.7599	-0.0191	-2.45	0.7534999	0.778999	0.723	34809
1734046500	0.779	-0.0006	-0.08	0.8	0.81	0.74	28234
1733960100	0.7796	0.005661	0.73	0.7403	0.7897	0.7	41190
1733873700	0.773939	-0.010061	-1.28	0.79	0.79	0.72	26111
1733787300	0.784	0.055	7.54	0.75	0.7902	0.68	77892
1733528100	0.729	0.039001	5.65	0.6875	0.7499	0.67	45632
1733441700	0.689999	-0.016301	-2.31	0.7003	0.7203	0.68	34002

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관