Manila Broadcasting Co (MBC)

MBC
🏛️ 필리핀 →
5.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-20 9.50 9.50 9.50 9.50 0.0M
2021-12-07 10.40 10.40 10.40 10.40 0.0M
2021-12-06 10.40 10.40 10.40 10.40 0.0M
2021-11-29 10.60 10.60 10.40 10.40 0.0M
2021-11-22 10.80 10.80 10.40 10.40 0.0M
2021-11-18 8.01 8.50 8.01 8.50 0.0M
2021-11-16 8.70 8.70 8.70 8.70 0.0M
2021-11-15 8.89 8.89 8.89 8.89 0.0M
2021-11-03 9.50 10.00 9.50 9.50 0.0M
2021-11-02 11.00 11.00 9.00 9.50 0.0M
2021-10-29 11.00 11.00 10.90 10.90 0.0M
2021-10-28 10.50 11.00 10.00 11.00 0.0M
2021-10-19 9.00 9.00 9.00 9.00 0.0M
2021-10-12 8.21 9.00 7.52 9.00 0.0M
2021-10-07 8.51 8.51 8.50 8.50 0.0M
2021-10-04 8.51 8.51 8.51 8.51 0.0M
2021-10-01 9.00 9.00 9.00 9.00 0.0M
2021-09-24 8.50 8.50 8.50 8.50 0.0M
2021-09-20 9.00 9.00 9.00 9.00 0.0M
2021-09-17 9.00 9.00 9.00 9.00 0.0M
2021-09-03 10.50 10.50 9.18 9.18 0.0M
2021-09-02 9.50 9.50 9.50 9.50 0.0M
2021-09-01 9.80 9.80 9.18 9.18 0.0M
2021-08-31 9.17 9.17 9.17 9.17 0.0M
2021-08-24 8.53 8.53 8.53 8.53 0.0M
2021-08-20 8.50 9.17 8.50 9.17 0.0M
2021-08-19 9.16 9.17 9.16 9.17 0.0M
2021-08-18 9.17 9.17 9.17 9.17 0.0M
2021-08-17 9.21 9.21 9.20 9.20 0.0M
2021-08-16 9.21 9.21 9.20 9.20 0.0M
2021-08-12 9.50 9.50 9.50 9.50 0.0M
2021-08-11 9.85 9.85 9.50 9.50 0.0M
2021-07-27 9.85 9.85 9.85 9.85 0.0M
2021-07-21 9.84 9.84 9.84 9.84 0.0M
2021-07-12 9.81 9.81 9.81 9.81 0.0M
2021-07-07 9.80 10.52 9.80 10.52 0.0M
2021-07-02 10.42 10.42 10.42 10.42 0.0M
2021-07-01 10.10 10.36 10.10 10.36 0.0M
2021-06-30 9.90 10.26 9.90 10.26 0.0M
2021-06-29 10.00 10.00 10.00 10.00 0.0M
2021-06-28 9.90 9.90 9.90 9.90 0.0M
2021-06-25 10.30 10.50 10.30 10.50 0.0M
2021-06-23 9.76 10.46 9.76 10.40 0.0M
2021-06-22 9.79 9.79 9.76 9.76 0.0M
2021-06-17 9.79 10.56 9.79 10.56 0.0M
2021-06-14 10.56 10.56 10.56 10.56 0.0M
2021-06-11 10.58 10.58 10.58 10.58 0.0M
2021-06-10 10.58 10.58 10.58 10.58 0.0M
2021-06-09 10.30 10.58 10.30 10.58 0.0M
2021-06-08 10.00 10.00 10.00 10.00 0.0M
2021-06-04 10.00 10.00 10.00 10.00 0.0M
2021-06-03 10.80 10.80 9.67 10.50 0.0M
2021-06-02 10.00 10.00 10.00 10.00 0.0M
2021-06-01 10.10 10.10 10.00 10.00 0.0M
2021-05-31 10.40 10.40 10.40 10.40 0.0M
2021-05-28 10.00 10.80 10.00 10.40 0.0M
2021-05-27 10.00 10.36 10.00 10.36 0.0M
2021-05-26 10.36 10.36 10.36 10.36 0.0M
2021-05-18 9.74 10.46 9.36 10.46 0.0M
2021-05-04 10.98 10.98 9.33 10.26 0.0M
2021-05-03 10.96 10.96 10.96 10.96 0.0M
2021-04-30 10.38 10.98 10.36 10.36 0.0M
2021-04-21 10.98 11.00 10.98 11.00 0.0M
2021-04-13 10.38 11.48 10.38 11.48 0.0M
2021-03-31 11.48 11.48 11.48 11.48 0.0M
2021-03-30 11.50 11.50 11.50 11.50 0.0M
2021-03-29 10.70 11.00 10.70 11.00 0.0M
2021-03-18 10.80 11.20 10.80 11.00 0.0M
2021-03-17 9.10 11.80 9.10 10.80 0.0M
2021-03-15 10.04 10.04 10.04 10.04 0.0M
2021-03-12 10.26 10.26 10.26 10.26 0.0M
2021-03-09 11.00 11.00 10.40 10.40 0.0M
2021-03-05 11.00 11.00 10.50 10.50 0.0M
2021-03-04 11.00 11.00 11.00 11.00 0.0M
2021-03-03 11.00 11.00 10.50 10.50 0.0M
2021-03-02 11.00 11.00 11.00 11.00 0.0M
2021-03-01 10.78 11.20 10.78 11.20 0.0M
2021-02-26 10.26 10.78 10.26 10.78 0.0M
2021-02-24 10.22 11.00 10.22 11.00 0.0M
2021-02-19 10.80 11.20 10.80 11.20 0.0M
2021-02-18 11.28 11.28 11.26 11.26 0.0M
2021-02-17 11.30 11.30 10.80 11.30 0.0M
2021-02-15 11.02 11.02 11.00 11.00 0.0M
2021-02-11 11.20 11.40 11.20 11.20 0.0M
2021-02-10 11.40 11.40 11.40 11.40 0.0M
2021-02-08 11.20 11.50 11.20 11.50 0.0M
2021-02-03 11.12 11.50 11.12 11.50 0.0M
2021-01-29 11.50 11.50 11.50 11.50 0.0M
2021-01-25 11.50 11.50 11.12 11.50 0.0M
2021-01-21 12.00 12.00 12.00 12.00 0.0M
2021-01-18 11.50 12.20 11.50 12.20 0.0M
2021-01-15 12.00 12.38 12.00 12.38 0.0M
2021-01-13 12.00 12.80 11.00 11.98 0.0M
2021-01-12 12.00 12.00 12.00 12.00 0.0M
2021-01-11 11.30 12.00 11.30 12.00 0.0M
2021-01-08 12.00 12.00 11.90 12.00 0.0M
2021-01-07 11.30 12.00 10.80 12.00 0.0M
2021-01-05 11.60 12.50 11.60 12.50 0.0M
2021-01-04 11.60 11.60 11.60 11.60 0.0M