
Molten Ventures Vct Plc (MVCT)
LSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 38.5 | 38.5 | 37 | 2 | 38.5 | DE |
4 | 0 | 0 | 38.5 | 39.3 | 37 | 29 | 38.94217687 | DE |
12 | 0 | 0 | 38.5 | 40 | 36.6 | 70 | 38.58354115 | DE |
26 | -3.9 | -9.19811320755 | 42.4 | 42.4 | 36.6 | 411 | 39.38845423 | DE |
52 | -6.5 | -14.4444444444 | 45 | 45 | 36.6 | 3724 | 44.6239184 | DE |
156 | -19.5 | -33.6206896552 | 58 | 58 | 36.6 | 4711 | 49.9962495 | DE |
260 | -19.5 | -33.6206896552 | 58 | 58 | 36.6 | 4742 | 50.30292904 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741714200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 1 |
1741627800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 7 |
1741368600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1741282200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 0 |
1741195800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1741109400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1741023000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1740763800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 10 |
1740677400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1740591000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1740504600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1740418200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1740159000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1740072600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739986200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 50 |
1739899800 | 38.5 | -0.5 | -1.28 | 38.5 | 38.5 | 38.5 | 0 |
1739813400 | 39 | 0.5 | 1.30 | 38.5 | 39.3 | 38.5 | 520 |
1739554200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739467800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739381400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739295000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1739208600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 2000 |
1738949400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738863000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738776600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738690200 | 38.5 | -1.5 | -3.75 | 38.5 | 38.5 | 38.5 | 0 |
1738603800 | 40 | 1.5 | 3.90 | 38.5 | 40 | 38.5 | 17 |
1738344600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1738258200 | 38.5 | -1.5 | -3.75 | 38.5 | 38.5 | 38.5 | 0 |
1738171800 | 40 | 1.5 | 3.90 | 38.5 | 40 | 38.5 | 33 |
1738085400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737999000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 36.6 | 11 |
1737739800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737653400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737567000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737480600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737394200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737135000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1737048600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736962200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736875800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736789400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 89 |
1736530200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1736443800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736357400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1736271000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1736184600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 1233 |
1735925400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1735839000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1735666200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1735579800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 0 |
1735320600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.5 | 0 |
1735061400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 29 |
1734975000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 10 |
1734715800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734629400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734543000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734456600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1734370200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734111000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37 | 0 |
1734024600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관