Medical Facilities Corporation (PK) (MFCSF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0525 | 0.456621004566 | 11.4975 | 11.6 | 11.08 | 7038 | 11.43477407 | CS |
4 | 0.69 | 6.35359116022 | 10.86 | 12.08 | 10.6596 | 4887 | 11.37714546 | CS |
12 | 0.3 | 2.66666666667 | 11.25 | 12.08 | 10.52 | 5864 | 11.28862286 | CS |
26 | 1.55 | 15.5 | 10 | 12.08 | 9.5996 | 5982 | 10.67431423 | CS |
52 | 4.426 | 62.1280179674 | 7.124 | 12.08 | 6.37 | 5562 | 9.61290663 | CS |
156 | 3.55 | 44.375 | 8 | 12.08 | 5.536433 | 6312 | 8.11134561 | CS |
260 | 8.45 | 272.580645161 | 3.1 | 12.08 | 1.55 | 7406 | 6.12502287 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738794000 | 11.565 | -0.01 | -0.10 | 11.08 | 11.5915 | 11.08 | 3768 |
1738708080 | 11.576 | 0.2 | 1.72 | 11.535 | 11.576 | 11.535 | 8695 |
1738621740 | 11.38 | 0.09 | 0.80 | 11.29 | 11.38 | 11.2 | 14346 |
1738362000 | 11.29 | -0.06 | -0.53 | 11.33 | 11.33 | 11.29 | 3709 |
1738276080 | 11.35 | -0.04 | -0.35 | 11.4975 | 11.4975 | 11.35 | 4670 |
1738189740 | 11.39 | -0.13 | -1.13 | 11.39 | 11.39 | 11.39 | 320 |
1738103220 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
1738016820 | 11.52 | 0.02 | 0.17 | 11.52 | 11.52 | 11.52 | 1586 |
1737757440 | 11.5 | 0.12 | 1.05 | 11.49 | 11.5114 | 11.48 | 5085 |
1737671220 | 11.38 | -0.22 | -1.90 | 12.08 | 12.08 | 11.36 | 6925 |
1737584940 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
1737498540 | 11.6 | 0.08 | 0.69 | 11.5 | 11.6 | 11.5 | 1636 |
1737152880 | 11.52 | 0.63 | 5.79 | 11.67 | 11.67 | 11.5 | 11735 |
1737066420 | 10.89 | -0.04 | -0.32 | 10.8 | 10.89 | 10.8 | 1174 |
1736979720 | 10.925 | -0.03 | -0.23 | 10.95 | 11.11 | 10.925 | 1725 |
1736893380 | 10.95 | 0.09 | 0.83 | 10.6596 | 10.95 | 10.6596 | 5625 |
1736806800 | 10.86 | -0.13 | -1.14 | 10.86 | 10.86 | 10.86 | 2300 |
1736548140 | 10.985 | 0 | 0.00 | 10.985 | 10.985 | 10.985 | 0 |
1736375340 | 10.985 | 0.47 | 4.42 | 10.9 | 10.985 | 10.9 | 1177 |
1736288940 | 10.52 | -0.07 | -0.62 | 10.52 | 10.52 | 10.52 | 100 |
1736202360 | 10.5856 | -0.15 | -1.37 | 10.74 | 10.74 | 10.5856 | 1610 |
1735942980 | 10.7325 | -0.06 | -0.56 | 10.7325 | 10.7325 | 10.7325 | 6019 |
1735856700 | 10.7934 | 0.03 | 0.32 | 10.7934 | 10.7934 | 10.7934 | 1108 |
1735683960 | 10.7595 | -0.03 | -0.28 | 10.7595 | 10.7595 | 10.7595 | 130 |
1735597740 | 10.79 | 0.04 | 0.37 | 10.68 | 10.79 | 10.68 | 3185 |
1735338000 | 10.75 | 0 | 0.00 | 10.8 | 10.8 | 10.75 | 1250 |
1735251600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1735078800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1734992400 | 10.75 | -0.15 | -1.38 | 10.9 | 10.9 | 10.743798 | 2556 |
1734733200 | 10.9 | -0.01 | -0.09 | 10.9 | 11.09 | 10.85 | 5805 |
1734646800 | 10.91 | -0.08 | -0.73 | 10.91 | 11.04 | 10.9 | 6522 |
1734560940 | 10.99 | -0.03 | -0.27 | 11.1 | 11.46 | 10.99 | 6110 |
1734474360 | 11.02 | -0.26 | -2.26 | 11.02 | 11.02 | 11.02 | 1475 |
1734388140 | 11.275 | 0.39 | 3.58 | 11.2 | 11.275 | 11.2 | 3705 |
1734128940 | 10.885 | -0.16 | -1.48 | 10.97 | 10.97 | 10.885 | 4209 |
1734042480 | 11.0482 | -0.15 | -1.31 | 11.12 | 11.12 | 11.0482 | 1980 |
1733955900 | 11.1949 | 0.17 | 1.59 | 11.1175 | 11.1949 | 11.1175 | 3375 |
1733869200 | 11.02 | -0.08 | -0.72 | 11.02 | 11.0788 | 11.02 | 6419 |
1733782800 | 11.1 | 0.07 | 0.59 | 11.05 | 11.1 | 11.05 | 2121 |
1733523600 | 11.0345 | -0.37 | -3.20 | 11.0345 | 11.0345 | 11.0345 | 100 |
1733437500 | 11.3996 | 0.11 | 0.97 | 11.3782 | 11.3996 | 11.3782 | 2000 |
1733350980 | 11.29 | 0.09 | 0.80 | 11.29 | 11.29 | 11.29 | 451 |
1733264700 | 11.2 | 0.2 | 1.82 | 11.2 | 11.2 | 11.2 | 4374 |
1733178180 | 11 | -0.14 | -1.26 | 11.08 | 11.08 | 10.95 | 12672 |
1732918200 | 11.14 | -0.23 | -2.05 | 11.31 | 11.31 | 11.14 | 5900 |
1732746540 | 11.373 | -0.11 | -0.98 | 11.475 | 11.475 | 11.35 | 12795 |
1732660140 | 11.4853 | -0.12 | -1.07 | 11.56 | 11.56 | 11.31 | 18533 |
1732573560 | 11.61 | 0.39 | 3.48 | 11.59 | 11.71 | 11.5 | 35837 |
1732314000 | 11.22 | 0.13 | 1.19 | 11.0615 | 11.295 | 11.0615 | 3845 |
1732227900 | 11.088 | -0.19 | -1.71 | 11.1195 | 11.2 | 11.088 | 7681 |
1732141740 | 11.281 | -0.06 | -0.52 | 11.225 | 11.35 | 11.225 | 7573 |
1732054800 | 11.34 | -0.28 | -2.37 | 11.34 | 11.34 | 11.34 | 100 |
1731968640 | 11.615 | 0.47 | 4.17 | 11.5 | 11.7425 | 11.5 | 20569 |
1731709260 | 11.15 | -0.1 | -0.89 | 11.79 | 11.79 | 11.15 | 9864 |
1731622800 | 11.2506 | 0.38 | 3.50 | 11.25 | 11.85 | 11 | 18750 |
1731536760 | 10.87 | 0.17 | 1.59 | 10.75 | 10.9558 | 10.75 | 1737 |
1731450480 | 10.7 | 0.25 | 2.38 | 10.75 | 10.75 | 10.6 | 1938 |
1731363600 | 10.4515 | 0.11 | 1.08 | 10.44 | 10.68 | 10.25 | 13453 |
1731104400 | 10.34 | -0.14 | -1.34 | 10.5 | 10.5447 | 10.34 | 21849 |
1731018540 | 10.4802 | -0.04 | -0.36 | 10.72 | 10.7375 | 10.4 | 45550 |
1730931600 | 10.518058 | -0.05 | -0.49 | 10.575 | 10.575 | 10.45 | 5865 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관