Made Tech Group PLC (MTECM)

MTECM
🏛️ 영국 →
36.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:59 29.90 29.90 29.90 29.90 5.0K
08:00 30.40 30.40 28.50 30.00 61.7K
08:01 29.61 29.65 29.61 29.65 68.6K
08:02 29.11 30.00 29.11 30.00 12.3K
08:03 30.00 30.50 29.00 30.50 41.6K
08:04 30.50 30.50 29.85 30.40 83.6K
08:05 30.40 30.50 30.40 30.50 47.8K
08:06 30.00 31.00 30.00 30.30 84.8K
08:07 31.00 31.00 30.36 30.36 15.7K
08:08 30.50 30.50 30.50 30.50 50.0K
08:09 30.43 30.90 30.25 30.25 119.8K
08:10 30.83 30.90 30.83 30.83 24.3K
08:11 30.90 30.90 30.90 30.90 19.4K
08:12 30.80 30.80 30.80 30.80 5.0K
08:13 30.30 30.30 30.30 30.30 20.0K
08:14 30.68 30.68 30.68 30.68 25.0K
08:15 30.95 30.95 30.95 30.95 3.2K
08:16 30.70 30.70 30.30 30.30 57.7K
08:18 30.70 30.70 30.70 30.70 5.5K
08:22 30.37 30.37 30.37 30.37 64.8K
08:23 30.50 30.50 30.50 30.50 50.0K
08:24 30.65 30.65 30.65 30.65 21.2K
08:25 30.30 30.60 30.30 30.35 27.1K
08:26 30.60 30.60 30.60 30.60 13.0K
08:29 30.80 30.85 30.37 30.85 52.5K
08:30 30.37 30.37 30.37 30.37 15.0K
08:31 30.40 30.40 30.40 30.40 4.5K
08:32 31.00 31.00 30.40 30.40 10.3K
08:33 30.75 30.75 30.75 30.75 15.0K
08:34 30.42 30.42 30.42 30.42 30.0K
08:39 30.70 30.70 30.70 30.70 11.0K
08:41 30.75 30.75 30.75 30.75 9.1K
08:47 30.75 30.75 30.75 30.75 20.0K
08:50 30.75 30.75 30.75 30.75 5.0K
08:53 30.75 30.75 30.75 30.75 14.1K
08:57 30.90 30.90 30.90 30.90 25.0K
08:58 30.75 30.93 30.50 30.50 34.3K
08:59 31.40 31.40 31.40 31.40 5.0K
09:00 31.50 31.50 31.50 31.50 1.5K
09:01 31.50 31.50 31.50 31.50 4.4K
09:06 31.75 31.75 31.75 31.75 3.9K
09:12 31.70 31.70 31.00 31.00 50.7K
09:17 31.70 31.70 31.70 31.70 47.3K
09:18 31.13 31.13 31.13 31.13 25.0K
09:21 31.65 31.65 31.65 31.65 2.0K
09:35 31.22 31.22 31.22 31.22 102.0K
09:40 32.00 32.00 32.00 32.00 0.0K
09:42 31.11 31.11 31.11 31.11 25.9K
09:43 31.35 31.35 31.35 31.35 10.0K
09:46 31.33 31.33 31.26 31.26 60.0K
09:48 31.54 31.54 31.54 31.54 20.0K
09:49 31.50 31.50 31.50 31.50 50.0K
09:54 31.93 31.93 31.93 31.93 10.6K
09:55 31.95 31.95 31.95 31.95 75.0K
09:56 32.88 32.88 32.88 32.88 4.3K
09:59 31.80 31.85 31.80 31.85 125.0K
10:02 32.50 32.50 32.50 32.50 3.1K
10:03 32.70 32.70 32.70 32.70 6.1K
10:17 31.68 31.68 31.50 31.50 76.0K
10:18 32.01 32.01 31.50 31.50 19.3K
10:19 31.50 31.50 31.50 31.50 30.0K
10:21 31.50 31.50 31.50 31.50 50.0K
10:24 31.50 31.50 31.50 31.50 33.0K
10:28 31.50 31.50 31.50 31.50 5.0K
10:29 31.50 31.50 31.50 31.50 40.0K
10:34 31.50 32.00 31.50 32.00 8.6K
10:35 31.94 31.94 31.94 31.94 0.3K
10:36 31.50 31.50 31.50 31.50 18.0K
10:40 31.90 31.90 31.50 31.50 127.0K
10:41 31.88 31.88 31.88 31.88 7.6K
10:50 31.15 31.15 31.15 31.15 3.8K
11:05 31.78 31.78 31.74 31.74 25.7K
11:07 31.74 31.74 31.74 31.74 6.4K
11:18 31.74 31.74 31.74 31.74 2.8K
11:25 31.90 31.90 31.90 31.90 31.3K
11:28 31.93 31.93 31.93 31.93 25.0K
11:42 32.30 32.30 32.30 32.30 110.8K
11:57 32.00 32.00 32.00 32.00 0.5K
12:10 32.00 32.00 32.00 32.00 0.5K
12:12 32.30 32.30 32.30 32.30 75.0K
12:27 32.00 32.00 32.00 32.00 4.0K
12:28 32.07 32.07 32.07 32.07 56.3K
12:30 31.61 31.61 31.61 31.61 50.0K
12:36 31.66 31.66 31.66 31.66 16.0K
12:58 31.70 31.70 31.70 31.70 111.8K
13:18 31.70 31.70 31.70 31.70 3.5K
13:45 31.70 31.70 31.70 31.70 1.0K
14:13 32.00 32.00 32.00 32.00 2.0K
14:16 31.50 31.50 31.50 31.50 0.3K
14:39 31.90 31.90 31.90 31.90 15.0K
14:42 31.70 31.70 31.55 31.55 50.0K
14:46 31.55 31.55 31.55 31.55 10.0K
14:47 31.45 31.45 31.23 31.23 50.0K
15:39 31.50 31.50 31.50 31.50 2.0K
15:46 31.70 31.70 31.70 31.70 3.2K
15:47 31.16 31.16 31.16 31.16 20.0K
15:58 31.69 31.69 31.69 31.69 6.0K
16:09 31.07 31.07 31.07 31.07 50.0K
16:11 31.00 31.00 31.00 31.00 46.5K
16:14 31.49 31.49 31.49 31.49 6.2K
16:26 30.76 30.76 30.76 30.76 0.8K
16:35 31.25 31.25 31.25 31.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음