MBT Bancshares Inc (PK) (MBKL)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.515463917526 | 19.4 | 19.55 | 19.4 | 803 | 19.54672897 | CS |
4 | 0.5 | 2.63157894737 | 19 | 19.55 | 19 | 543 | 19.40419162 | CS |
12 | 1 | 5.40540540541 | 18.5 | 19.55 | 18.4 | 1496 | 18.6078509 | CS |
26 | 0.75 | 4 | 18.75 | 23 | 18.1 | 1446 | 18.93792905 | CS |
52 | 2.75 | 16.4179104478 | 16.75 | 23 | 16.51 | 1277 | 18.97663782 | CS |
156 | -6.25 | -24.2718446602 | 25.75 | 26.5 | 16.25 | 835 | 19.88834239 | CS |
260 | -3.27 | -14.3610013175 | 22.77 | 26.5 | 16.25 | 787 | 20.70426072 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732573740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1732314540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1732228140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1732141740 | 19.5 | -0.05 | -0.26 | 19.5 | 19.5 | 19.5 | 105 |
1732055040 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
1731968640 | 19.55 | 0.55 | 2.89 | 19.4 | 19.55 | 19.4 | 1500 |
1731705780 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731619380 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731532980 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731446580 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731360180 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731100980 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1731014580 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730928180 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730841780 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730755380 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730496180 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730409780 | 19 | 0 | 0.00 | 19 | 19 | 19 | 200 |
1730323680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730237280 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1730150880 | 19 | 0.15 | 0.80 | 19 | 19 | 19 | 366 |
1729891200 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729804800 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729718400 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729632000 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729545600 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729286400 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729200000 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729113600 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1729027200 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728940800 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728681600 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728595200 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728508800 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728422400 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
1728336000 | 18.85 | 0.05 | 0.27 | 18.75 | 18.85 | 18.75 | 1250 |
1728077220 | 18.8 | 0.05 | 0.27 | 18.8 | 18.8 | 18.8 | 100 |
1727991000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727904600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727818200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727731800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727472600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727386200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727299200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727212800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1727126400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1726867200 | 18.75 | 0.32 | 1.76 | 18.65 | 18.75 | 18.65 | 200 |
1726781220 | 18.425 | -0.08 | -0.41 | 18.41 | 18.425 | 18.4 | 5104 |
1726694460 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 125 |
1726608240 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 5000 |
1726521720 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 5400 |
1726262640 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726176240 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726089840 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1726003440 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1725917040 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1725657840 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1725571440 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1725485040 | 18.5 | 0.25 | 1.37 | 18.5 | 18.5 | 18.5 | 100 |
1725398940 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1725053340 | 18.25 | -0.5 | -2.67 | 18.25 | 18.25 | 18.25 | 100 |
1724966400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 5000 |
1724880480 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1724794080 | 18.75 | 0.15 | 0.81 | 18.75 | 18.75 | 18.75 | 3235 |
1724682600 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관