Megawide Construction Corp Preferred (MWP4)

MWP4
🏛️ 필리핀 →
100.00
마지막 업데이트: 2025-04-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 87.10 91.95 87.10 91.95 0.0M
2023-12-27 87.00 92.00 87.00 92.00 0.0M
2023-12-22 91.25 92.00 91.25 92.00 0.0M
2023-12-21 91.95 92.00 91.95 92.00 0.0M
2023-12-20 90.00 91.95 90.00 91.95 0.0M
2023-12-19 92.95 92.95 92.95 92.95 0.0M
2023-12-18 90.05 92.50 90.05 92.00 0.0M
2023-12-14 93.45 93.50 93.45 93.50 0.0M
2023-12-12 93.75 93.75 93.75 93.75 0.0M
2023-12-11 91.25 91.55 90.00 90.00 0.0M
2023-12-05 93.80 93.80 93.80 93.80 0.0M
2023-12-01 93.80 93.80 93.80 93.80 0.0M
2023-11-29 93.30 93.30 93.30 93.30 0.0M
2023-11-28 93.70 93.70 93.70 93.70 0.0M
2023-11-22 92.00 93.75 91.00 93.75 0.0M
2023-11-21 92.50 93.80 90.00 93.80 0.0M
2023-11-20 93.95 93.95 93.80 93.80 0.0M
2023-11-16 93.95 93.95 92.00 93.95 0.0M
2023-11-15 91.00 91.00 91.00 91.00 0.0M
2023-11-13 94.00 94.00 94.00 94.00 0.0M
2023-11-10 93.00 94.00 91.00 91.00 0.0M
2023-11-09 93.00 93.00 90.00 90.00 0.0M
2023-11-08 90.00 93.00 90.00 93.00 0.0M
2023-11-06 93.00 93.00 93.00 93.00 0.0M
2023-11-03 94.00 94.00 94.00 94.00 0.0M
2023-10-26 90.05 94.00 90.05 94.00 0.0M
2023-10-24 90.10 94.00 90.10 94.00 0.0M
2023-10-23 90.10 92.00 90.10 92.00 0.0M
2023-10-19 90.10 93.90 90.10 93.90 0.0M
2023-10-18 93.00 94.00 93.00 94.00 0.0M
2023-10-16 93.95 93.95 93.95 93.95 0.0M
2023-10-12 93.75 93.85 90.10 93.85 0.0M
2023-10-11 91.00 93.95 91.00 93.95 0.0M
2023-10-10 94.00 94.00 94.00 94.00 0.0M
2023-10-09 94.00 94.00 94.00 94.00 0.0M
2023-10-06 94.50 94.50 94.00 94.50 0.0M
2023-10-05 94.00 94.50 94.00 94.00 0.0M
2023-10-04 91.05 94.50 91.05 94.50 0.0M
2023-10-03 93.90 94.50 93.90 94.50 0.0M
2023-10-02 93.00 93.85 90.10 93.85 0.0M
2023-09-29 93.00 93.85 93.00 93.85 0.0M
2023-09-28 93.50 93.85 93.50 93.85 0.0M
2023-09-27 93.85 93.85 93.85 93.85 0.0M
2023-09-26 93.85 93.85 93.85 93.85 0.0M
2023-09-25 93.85 93.85 93.85 93.85 0.0M
2023-09-21 93.85 93.85 93.85 93.85 0.0M
2023-09-20 91.10 93.85 91.10 93.85 0.0M
2023-09-13 90.10 94.00 90.10 94.00 0.0M
2023-09-08 93.00 94.45 93.00 94.45 0.0M
2023-09-06 93.00 94.75 93.00 94.75 0.0M
2023-09-05 93.00 93.00 93.00 93.00 0.0M
2023-09-01 91.10 94.05 91.10 94.05 0.0M
2023-08-31 93.00 94.00 93.00 94.00 0.0M
2023-08-30 93.10 93.10 93.10 93.10 0.0M
2023-08-24 94.45 94.45 94.45 94.45 0.0M
2023-08-23 90.00 90.00 90.00 90.00 0.0M
2023-08-22 90.10 94.75 90.10 94.75 0.0M
2023-08-17 94.50 94.95 94.50 94.95 0.0M
2023-08-15 93.00 94.90 93.00 94.90 0.0M
2023-08-08 94.00 94.95 90.00 94.95 0.0M
2023-08-04 91.00 94.95 91.00 94.95 0.0M
2023-08-03 94.95 94.95 94.95 94.95 0.0M
2023-08-02 95.00 95.00 95.00 95.00 0.0M
2023-07-28 93.10 95.40 85.00 95.00 0.0M
2023-07-27 93.10 95.50 93.10 95.50 0.0M
2023-07-24 95.00 95.50 95.00 95.50 0.0M
2023-07-21 96.00 96.00 96.00 96.00 0.0M
2023-07-20 95.50 95.50 95.50 95.50 0.0M
2023-07-19 96.00 96.35 96.00 96.00 0.0M
2023-07-18 96.50 96.50 96.00 96.00 0.0M
2023-07-17 96.45 96.50 96.10 96.10 0.0M
2023-07-14 96.45 96.45 96.45 96.45 0.0M
2023-07-12 93.00 96.45 93.00 96.40 0.0M
2023-07-11 96.45 96.45 96.45 96.45 0.0M
2023-07-10 96.00 96.50 96.00 96.50 0.0M
2023-07-03 95.00 96.50 95.00 96.50 0.0M
2023-06-29 96.00 96.70 96.00 96.70 0.0M
2023-06-27 96.50 96.50 96.50 96.50 0.0M
2023-06-26 96.50 96.70 96.50 96.70 0.0M
2023-06-23 93.00 96.50 93.00 96.50 0.0M
2023-06-22 96.50 96.50 96.50 96.50 0.0M
2023-06-21 96.50 96.50 96.50 96.50 0.0M
2023-06-16 96.50 96.50 96.50 96.50 0.0M
2023-06-14 93.00 96.50 93.00 96.50 0.0M
2023-06-13 94.00 96.50 91.50 96.50 0.0M
2023-06-09 96.50 96.50 96.50 96.50 0.0M
2023-06-06 96.70 96.70 96.70 96.70 0.0M
2023-06-01 96.70 96.70 96.70 96.70 0.0M
2023-05-31 93.10 93.10 93.10 93.10 0.0M
2023-05-29 93.00 96.00 93.00 96.00 0.0M
2023-05-26 93.00 93.00 93.00 93.00 0.0M
2023-05-25 96.00 96.00 96.00 96.00 0.0M
2023-05-24 96.50 96.50 96.50 96.50 0.0M
2023-05-22 96.50 96.50 96.50 96.50 0.0M
2023-05-19 95.00 96.50 95.00 96.50 0.0M
2023-05-15 94.00 96.50 94.00 96.50 0.0M
2023-05-12 94.00 96.50 94.00 96.50 0.0M
2023-05-11 94.00 97.00 94.00 97.00 0.0M
2023-05-10 94.00 97.00 94.00 97.00 0.0M
2023-05-05 97.20 97.20 94.00 97.00 0.0M
2023-05-04 97.00 97.50 97.00 97.50 0.0M
2023-05-03 94.00 97.50 94.00 97.50 0.0M
2023-05-02 93.80 97.50 93.80 97.50 0.0M
2023-04-27 97.50 97.50 97.50 97.50 0.0M
2023-04-26 93.70 97.50 93.70 93.70 0.0M
2023-04-17 97.50 97.50 97.50 97.50 0.0M
2023-04-03 100.00 100.00 100.00 100.00 0.0M
2023-03-30 96.00 96.00 96.00 96.00 0.0M
2023-03-29 95.00 96.00 95.00 96.00 0.0M
2023-03-28 95.95 95.95 95.95 95.95 0.0M
2023-03-24 96.00 96.00 96.00 96.00 0.0M
2023-03-21 93.05 95.95 93.05 95.95 0.0M
2023-03-20 93.00 93.00 93.00 93.00 0.0M
2023-03-16 93.15 95.95 93.00 95.95 0.0M
2023-03-14 96.00 96.00 96.00 96.00 0.0M
2023-03-13 93.05 93.05 93.05 93.05 0.0M
2023-03-10 93.25 96.00 93.00 95.95 0.0M
2023-03-09 94.60 96.00 94.40 96.00 0.0M
2023-03-08 96.00 96.00 94.40 96.00 0.0M
2023-03-07 94.50 96.00 94.45 94.45 0.0M
2023-03-06 94.50 96.00 94.45 96.00 0.0M
2023-03-03 94.45 96.00 94.45 96.00 0.0M
2023-03-02 94.75 94.75 94.40 94.40 0.0M
2023-03-01 94.80 96.00 94.75 96.00 0.0M
2023-02-28 94.80 96.00 94.75 96.00 0.0M
2023-02-27 94.80 96.00 94.80 96.00 0.0M
2023-02-24 94.75 95.00 94.75 95.00 0.0M
2023-02-23 94.75 95.00 94.75 95.00 0.0M
2023-02-22 95.00 95.00 94.80 95.00 0.0M
2023-02-21 95.00 95.00 94.75 94.75 0.0M
2023-02-20 94.80 95.00 94.80 95.00 0.0M
2023-02-16 94.75 94.75 94.75 94.75 0.0M
2023-02-15 94.75 94.75 94.75 94.75 0.0M
2023-02-13 94.75 94.75 94.50 94.50 0.0M
2023-02-10 94.75 94.75 94.75 94.75 0.0M
2023-02-09 94.75 94.75 94.00 94.00 0.0M
2023-02-08 94.20 94.75 94.20 94.75 0.0M
2023-02-07 94.55 94.75 94.55 94.75 0.0M
2023-02-06 94.50 94.60 94.50 94.60 0.0M
2023-02-03 94.50 94.50 93.00 93.00 0.0M
2023-02-02 94.50 94.50 94.50 94.50 0.0M
2023-02-01 94.50 94.50 94.50 94.50 0.0M
2023-01-30 94.50 94.50 94.50 94.50 0.0M
2023-01-27 94.75 94.75 94.75 94.75 0.0M
2023-01-26 94.75 94.75 94.75 94.75 0.0M
2023-01-20 94.75 94.75 93.00 94.75 0.0M
2023-01-19 94.75 94.75 94.75 94.75 0.0M
2023-01-18 94.75 94.75 94.75 94.75 0.0M
2023-01-17 94.75 94.75 94.75 94.75 0.0M
2023-01-16 94.75 94.75 94.75 94.75 0.0M
2023-01-13 94.75 94.75 94.00 94.00 0.0M
2023-01-12 95.00 95.00 95.00 95.00 0.0M
2023-01-10 95.50 95.50 95.00 95.00 0.0M
2023-01-09 96.00 96.00 96.00 96.00 0.0M
2023-01-06 96.00 96.00 96.00 96.00 0.0M
2023-01-05 96.00 96.00 96.00 96.00 0.0M
2023-01-04 97.85 97.85 96.00 96.00 0.0M
2023-01-03 97.60 97.85 91.10 97.85 0.0M