Minth Group Ltd (PK)【MNTHY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Minth Group Ltd (PK) (MNTHY)
Minth Group Ltd (PK) (MNTHY) 과거

Minth Group Ltd (PK) (MNTHY)

39.70

1.65

(4.34%)

마감 10 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.33	-23.6978666154	52.03	52.03	38.05	2189	43.35527863	DR
4	-17.55	-30.6550218341	57.25	65.202	38.05	1028	50.93486375	DR
12	2.09	5.55703270407	37.61	65.202	36.922	1780	45.22943908	DR
26	0.56	1.43076136944	39.14	65.202	33.7083	6334	37.01475841	DR
52	5.231	15.1759552061	34.469	65.202	25.5635	5057	35.86135139	DR
156	-6.834	-14.6860360167	46.534	65.202	25.5635	4401	39.70331327	DR
260	-42.3	-51.5853658537	82	100.949	25.5635	4178	48.83551964	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744234140	39.7	1.65	4.34	40.06	40.06	39.47	161714
1744147740	38.05	-2.06	-5.12	40	40.385	38.05	1615
1744061220	40.105	-7.58	-15.90	41.97	43.53	39.2	3648
1743802020	47.685	-3.92	-7.59	48.9	48.9	47.685	2141
1743715440	51.6	-2.79	-5.12	52.03	52.03	51.57	1353
1743629040	54.385	0	0.00	54.385	54.385	54.385	0
1743542640	54.385	0.92	1.73	54.385	54.385	54.385	365
1743456180	53.46	-0.64	-1.18	53.46	53.46	53.46	498
1743197340	54.098	-0.59	-1.08	53.712	54.098	53.712	1159
1743110880	54.69	-1.96	-3.45	53.02	54.69	53.02	772
1743024540	56.646	1.9	3.47	56.646	56.646	56.646	569
1742938140	54.7455	-6.26	-10.27	55.5	55.5	54.7455	918
1742851200	61.01	2.45	4.19	61.01	61.01	61.01	390
1742592540	58.559	-0.44	-0.75	58.559	58.559	58.559	305
1742505960	59	-3.49	-5.58	59.95	59.95	59	1474
1742419200	62.485	-2.72	-4.17	63.1275	63.131	62.485	942
1742333400	65.202	2.73	4.37	65.202	65.202	65.202	383
1742246400	62.469	5.12	8.93	61.8	62.469	61.8	608
1741987740	57.3465	0	0.00	57.3465	57.3465	57.3465	0
1741901340	57.3465	-0.38	-0.66	57.975	57.975	57.3465	627
1741814940	57.725	0.13	0.22	57.25	57.73	57.25	740
1741728480	57.6	1.5	2.66	57.6	57.6	56.88	1609
1741641600	56.105	-2.26	-3.86	56.604	56.604	56.105	1046
1741386000	58.36	0.21	0.37	58.943	58.943	58.31	1038
1741300140	58.145	2.48	4.45	58.145	58.145	58.145	1121
1741213440	55.67	4.32	8.40	55.67	55.67	55.67	766
1741126800	51.355	-0.43	-0.82	49.3019	51.355	49.3019	2599
1741040760	51.78	-1.51	-2.83	51.78	51.78	51.78	749
1740781260	53.29	-5.39	-9.18	53.335	53.335	53.29	605
1740695340	58.675	-1.94	-3.19	58.675	58.675	58.675	774
1740608400	60.61	6.5	12.02	60.582	60.86	60.41	2679
1740522480	54.106	-0.36	-0.66	54.106	54.106	54.106	575
1740435600	54.465	-1.78	-3.16	54	54.465	54	656
1740176400	56.245	1.05	1.90	56.81	56.81	56.19	1834
1740090480	55.1971	13.29	31.71	55.04	55.36	54.5	3061
1740003960	41.9085	0.75	1.82	42.245	42.245	41.17	1710
1739917740	41.16	-1.01	-2.40	41.35	41.38	41.16	2296
1739572020	42.17	1.71	4.23	41.8	42.17	41.497	1495
1739485320	40.46	1.15	2.94	39.943	40.46	39.943	610
1739398920	39.306	1.63	4.32	38.76	39.58	38.76	3042
1739312940	37.68	-2.24	-5.61	36.922	37.68	36.922	1083
1739226000	39.92	-0.12	-0.30	40.465	40.465	39.92	918
1738967160	40.04	-0.63	-1.54	40.2	40.81	40.04	3594
1738880400	40.6665	1.54	3.93	40.46	40.965	39.8864	18270
1738794000	39.13	0.02	0.05	38.8315	39.13	38.7	2396
1738708080	39.11	-0.83	-2.07	39.25	39.25	37.625	4592
1738621740	39.935	-0.15	-0.37	40.24	40.24	39.905	2093
1738362000	40.085	-0.15	-0.37	40.085	40.085	40.085	942
1738276080	40.235	0.82	2.07	40.195	40.235	39.8	1793
1738189740	39.4195	-0.36	-0.89	39.83	39.83	39.4195	2507
1738103280	39.775	-1.09	-2.67	39.775	39.775	39.775	729
1738016820	40.865	1.08	2.71	40.885	40.995	40.865	1448
1737757440	39.785	-0.01	-0.01	39.785	39.785	39.785	1011
1737671220	39.79	-1.18	-2.87	39.61	39.79	39.6	2763
1737584640	40.965	-0.84	-2.00	40.96	40.965	40.96	2609
1737498540	41.8	2.06	5.17	41.78	41.8	41.78	2804
1737152880	39.745	1.66	4.36	39.533	39.745	39.533	877
1737066420	38.085	0.48	1.26	38.065	38.085	38.065	2156
1736979720	37.61	1.2	3.30	37.61	37.61	37.61	345
1736893380	36.4075	0.26	0.71	36.4075	36.4075	36.4075	1098
1736806800	36.15	-1.28	-3.42	35.99	36.15	35.99	1009
1736547720	37.43	-0.47	-1.24	37.48	37.48	37.43	1609

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관