MTI Wireless Edge (MWEE)

MWEE
🏛️ 영국 →
43.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.50 34.06 34.03 34.50 0.0M
2023-12-28 34.50 35.75 33.80 34.50 0.1M
2023-12-27 34.50 34.40 33.79 34.50 0.0M
2023-12-22 34.50 34.48 33.00 34.50 0.0M
2023-12-21 34.50 35.00 33.33 34.50 0.1M
2023-12-20 34.50 35.67 33.36 34.50 0.0M
2023-12-19 33.50 34.00 33.80 34.50 0.0M
2023-12-18 31.00 34.00 30.71 34.00 0.2M
2023-12-15 31.00 31.99 30.16 31.00 0.2M
2023-12-14 31.00 31.38 30.57 31.00 0.2M
2023-12-13 31.00 31.78 30.55 31.00 0.1M
2023-12-12 31.00 31.45 30.53 31.00 0.0M
2023-12-11 32.00 31.78 30.00 31.00 0.4M
2023-12-08 32.00 32.40 31.55 32.00 0.1M
2023-12-07 32.00 33.00 31.30 32.00 0.1M
2023-12-06 32.50 34.00 31.53 32.00 0.1M
2023-12-05 32.50 32.50 31.00 32.50 0.0M
2023-12-04 33.50 33.50 32.00 32.50 0.2M
2023-12-01 33.50 33.65 32.50 33.50 0.1M
2023-11-30 33.50 33.67 33.18 33.50 0.0M
2023-11-29 33.50 33.90 33.00 33.50 0.0M
2023-11-28 34.00 34.25 32.20 33.50 0.1M
2023-11-27 34.00 34.35 33.61 34.00 0.0M
2023-11-24 34.00 34.35 33.55 34.00 0.1M
2023-11-23 34.50 35.00 33.30 33.50 0.1M
2023-11-22 34.50 34.50 34.11 34.50 0.2M
2023-11-21 35.50 35.43 34.20 34.50 0.2M
2023-11-20 31.50 37.00 30.79 35.50 0.7M
2023-11-17 32.00 32.70 31.00 32.00 0.1M
2023-11-16 33.50 33.00 30.50 32.00 0.1M
2023-11-15 33.50 33.85 32.00 33.50 0.9M
2023-11-14 33.50 35.00 33.00 33.50 0.0M
2023-11-13 33.50 33.40 33.00 33.50 0.0M
2023-11-10 34.50 33.00 32.50 33.50 0.0M
2023-11-09 35.00 34.50 32.75 34.50 0.1M
2023-11-08 35.00 35.45 33.50 35.00 0.2M
2023-11-07 35.00 36.00 34.24 35.00 0.1M
2023-11-06 34.50 35.24 34.53 35.00 0.0M
2023-11-03 34.50 35.24 33.39 34.50 0.0M
2023-11-02 34.50 34.85 34.75 34.50 0.0M
2023-11-01 34.50 34.94 34.85 34.50 0.0M
2023-10-31 34.50 34.94 33.36 34.50 0.0M
2023-10-30 34.50 35.64 33.50 34.50 0.0M
2023-10-27 34.50 36.00 33.88 34.50 0.0M
2023-10-26 34.00 35.64 33.46 34.50 0.1M
2023-10-25 34.00 34.44 33.38 34.00 0.0M
2023-10-24 34.50 35.28 33.16 34.00 0.1M
2023-10-23 35.00 36.00 33.00 36.00 0.1M
2023-10-20 34.00 35.75 33.68 35.00 0.1M
2023-10-19 34.00 34.90 33.04 34.00 0.0M
2023-10-18 33.50 34.90 32.00 34.00 0.2M
2023-10-17 37.50 36.42 32.00 34.00 0.3M
2023-10-16 40.50 40.80 36.18 37.50 0.2M
2023-10-13 40.50 41.00 40.15 40.50 0.1M
2023-10-12 40.00 41.00 39.28 40.50 0.1M
2023-10-11 40.00 39.28 39.28 40.00 0.0M
2023-10-10 39.50 40.76 38.66 40.00 0.0M
2023-10-09 44.00 43.70 38.00 39.50 0.5M
2023-10-06 45.00 45.44 44.00 44.50 0.0M
2023-10-05 44.50 44.85 44.39 45.00 0.0M
2023-10-04 44.50 44.85 44.35 44.50 0.0M
2023-10-03 44.00 45.00 44.07 44.50 0.1M
2023-10-02 44.00 44.78 44.03 44.00 0.0M
2023-09-29 44.00 44.67 44.64 44.00 0.0M
2023-09-28 44.00 44.88 43.20 44.00 0.1M
2023-09-27 44.00 45.00 44.00 44.50 0.3M
2023-09-26 44.00 44.00 43.00 44.00 0.0M
2023-09-25 45.50 45.24 43.15 44.00 0.1M
2023-09-22 45.50 45.61 43.50 45.50 0.1M
2023-09-21 45.50 45.65 44.00 45.50 0.1M
2023-09-20 45.50 45.95 44.00 45.50 0.0M
2023-09-19 45.50 45.99 44.55 45.50 0.0M
2023-09-18 45.50 46.10 44.50 45.50 0.0M
2023-09-15 45.00 47.00 44.90 45.50 0.1M
2023-09-14 45.00 44.41 44.00 45.00 0.0M
2023-09-13 45.00 45.17 45.17 45.00 0.0M
2023-09-12 44.50 45.24 44.28 45.00 0.0M
2023-09-11 45.00 46.00 44.04 44.50 0.0M
2023-09-08 44.50 44.95 43.62 45.00 0.0M
2023-09-07 44.00 43.97 43.52 44.50 0.0M
2023-09-06 44.00 44.00 43.13 44.00 0.0M
2023-09-05 44.00 43.84 43.13 44.00 0.1M
2023-09-04 44.50 44.70 43.00 44.00 0.7M
2023-09-01 45.00 45.00 44.00 44.50 0.0M
2023-08-31 45.00 44.90 44.12 45.00 0.0M
2023-08-30 45.50 45.00 45.00 45.00 0.0M
2023-08-29 46.00 45.99 44.60 45.50 0.1M
2023-08-25 46.00 46.39 45.00 46.00 0.1M
2023-08-24 46.50 46.50 45.00 45.00 0.1M
2023-08-23 47.00 48.00 46.30 47.00 0.1M
2023-08-22 47.00 48.00 46.45 47.00 0.1M
2023-08-21 45.00 47.85 45.33 47.00 0.2M
2023-08-18 44.00 46.00 44.60 45.00 0.0M
2023-08-17 44.50 44.94 44.60 44.50 0.0M
2023-08-16 44.50 46.25 43.78 44.50 0.2M
2023-08-15 42.50 44.00 40.00 44.00 0.3M
2023-08-14 42.50 43.25 41.41 42.50 0.0M
2023-08-11 42.50 42.50 42.50 42.50 0.0M
2023-08-10 42.50 42.68 42.68 42.50 0.0M
2023-08-09 42.50 42.70 41.35 42.50 0.0M
2023-08-08 42.50 42.80 41.29 42.50 0.0M
2023-08-07 42.50 43.02 41.38 42.50 0.0M
2023-08-04 42.50 43.09 41.29 42.50 0.0M
2023-08-03 42.00 43.18 41.25 42.50 0.1M
2023-08-02 43.50 42.72 41.00 42.00 0.1M
2023-08-01 43.50 44.00 44.00 43.50 0.0M
2023-07-31 43.50 44.85 42.66 43.50 0.1M
2023-07-28 43.50 44.85 43.06 43.50 0.0M
2023-07-27 43.50 44.64 44.49 43.50 0.0M
2023-07-26 44.50 44.49 42.66 43.50 0.0M
2023-07-25 44.50 44.55 44.00 44.50 0.0M
2023-07-24 45.50 45.75 44.01 44.50 0.0M
2023-07-21 42.50 45.44 42.63 45.50 0.1M
2023-07-20 42.50 43.18 41.06 42.50 0.1M
2023-07-19 42.50 42.99 41.30 43.00 0.1M
2023-07-18 43.25 43.08 42.05 42.50 0.0M
2023-07-17 43.00 43.75 42.42 43.25 0.1M
2023-07-14 42.00 43.49 42.09 43.00 0.0M
2023-07-13 43.00 42.50 41.05 42.00 0.1M
2023-07-12 44.00 43.10 43.00 43.00 0.0M
2023-07-11 44.00 43.20 43.00 44.00 0.0M
2023-07-10 44.00 44.32 43.00 44.00 0.0M
2023-07-07 44.50 44.35 43.00 44.00 0.0M
2023-07-06 45.50 45.22 44.00 44.50 0.0M
2023-07-05 45.50 45.44 44.75 45.50 0.0M
2023-07-04 45.50 45.74 44.22 45.50 0.0M
2023-07-03 45.50 46.19 44.15 45.50 0.0M
2023-06-30 44.50 44.82 44.00 44.50 0.0M
2023-06-29 44.50 44.50 44.00 44.50 0.0M
2023-06-28 44.50 44.70 44.00 44.50 0.0M
2023-06-27 45.50 46.00 44.00 44.50 0.0M
2023-06-26 47.50 46.50 44.00 46.00 0.1M
2023-06-23 47.50 46.50 46.00 47.50 0.0M
2023-06-22 47.50 46.92 46.16 47.50 0.0M
2023-06-21 47.50 47.02 46.16 47.50 0.0M
2023-06-20 47.50 47.28 46.06 47.50 0.0M
2023-06-19 47.50 47.28 46.26 47.50 0.0M
2023-06-16 47.50 47.09 46.00 47.50 0.0M
2023-06-15 47.50 47.28 46.16 47.50 0.0M
2023-06-14 47.50 47.50 46.12 47.50 0.0M
2023-06-13 47.00 47.44 46.00 47.50 0.0M
2023-06-12 47.50 46.77 46.00 47.00 0.0M
2023-06-09 47.50 48.83 46.00 47.50 0.1M
2023-06-08 47.50 46.36 46.36 47.50 0.0M
2023-06-07 47.50 47.17 46.00 47.50 0.1M
2023-06-06 48.00 47.76 46.00 46.00 0.0M
2023-06-05 48.00 48.25 47.20 48.00 0.0M
2023-06-02 48.00 49.00 47.51 48.00 0.1M
2023-06-01 48.00 47.51 47.51 48.00 0.0M
2023-05-31 48.00 48.00 48.00 48.00 0.0M
2023-05-30 49.50 48.75 46.71 48.00 0.1M
2023-05-26 49.50 49.92 48.15 49.50 0.0M
2023-05-25 49.00 49.75 49.75 49.50 0.0M
2023-05-24 50.00 49.80 48.25 49.00 0.1M
2023-05-23 50.50 50.48 49.00 50.00 0.0M
2023-05-22 50.50 50.68 49.20 50.50 0.0M
2023-05-19 50.50 52.00 49.30 50.50 0.0M
2023-05-18 50.50 51.25 49.30 50.50 0.0M
2023-05-17 49.50 51.34 49.86 50.50 0.2M
2023-05-16 49.50 49.34 48.53 49.00 0.0M
2023-05-15 49.50 51.00 48.57 49.50 0.0M
2023-05-12 49.50 50.19 48.06 49.50 0.0M
2023-05-11 50.50 51.00 49.83 49.50 0.0M
2023-05-10 51.00 51.25 50.20 51.00 0.0M
2023-05-09 51.50 51.13 50.20 51.00 0.1M
2023-05-05 52.00 51.64 51.00 51.50 0.0M
2023-05-04 52.50 52.47 51.00 52.00 0.1M
2023-05-03 52.50 52.75 51.30 52.50 0.0M
2023-05-02 52.00 53.00 51.58 52.50 0.1M
2023-04-28 51.50 51.38 51.14 52.00 0.1M
2023-04-27 51.50 51.28 51.00 51.50 0.0M
2023-04-26 51.50 51.72 51.15 51.50 0.0M
2023-04-25 51.50 51.45 51.03 51.50 0.0M
2023-04-24 52.50 53.90 51.00 52.00 0.0M
2023-04-21 52.50 52.44 51.30 52.50 0.0M
2023-04-20 54.00 53.24 51.34 52.50 0.0M
2023-04-19 53.00 54.50 52.40 54.00 0.1M
2023-04-18 53.50 54.00 52.28 52.50 0.1M
2023-04-17 52.00 54.00 51.64 53.60 0.2M
2023-04-14 52.00 52.89 51.30 52.00 0.1M
2023-04-13 51.50 54.00 52.08 52.00 0.1M
2023-04-12 50.50 53.84 50.99 51.50 0.1M
2023-04-11 51.00 51.90 49.75 50.50 0.1M
2023-04-06 49.50 50.18 50.10 50.00 0.0M
2023-04-05 50.00 49.80 48.00 49.50 0.1M
2023-04-04 50.00 50.90 50.31 50.00 0.0M
2023-04-03 51.00 50.95 49.00 50.00 0.0M
2023-03-31 51.50 51.90 50.23 51.00 0.1M
2023-03-30 51.50 52.36 51.00 51.50 0.0M
2023-03-29 51.50 52.40 50.78 51.50 0.0M
2023-03-28 51.50 52.50 50.66 51.50 0.0M
2023-03-27 51.50 52.89 50.55 51.50 0.0M
2023-03-24 53.00 52.64 51.00 51.50 0.0M
2023-03-23 52.00 52.69 50.00 53.00 0.1M
2023-03-22 54.00 54.35 53.00 54.00 0.1M
2023-03-21 53.00 54.50 52.45 53.00 0.1M
2023-03-20 53.00 53.78 52.28 53.00 0.1M
2023-03-17 52.50 54.00 52.13 53.00 0.1M
2023-03-16 52.00 53.67 52.00 52.50 0.1M
2023-03-15 51.00 52.50 51.06 52.00 0.1M
2023-03-14 51.50 52.40 50.58 51.00 0.2M
2023-03-13 48.50 52.24 47.06 52.00 0.6M
2023-03-10 49.00 48.90 48.00 48.50 0.0M
2023-03-09 49.50 49.48 48.00 49.00 0.0M
2023-03-08 49.50 49.53 48.89 49.50 0.0M
2023-03-07 49.50 49.80 49.39 49.50 0.0M
2023-03-06 49.50 49.61 48.76 49.50 0.0M
2023-03-03 49.50 50.24 48.16 49.50 0.1M
2023-03-02 50.00 50.00 48.68 49.50 0.0M
2023-03-01 50.00 50.08 49.25 50.00 0.0M
2023-02-28 50.00 50.33 49.85 50.00 0.0M
2023-02-27 50.50 50.85 49.00 50.00 0.1M
2023-02-24 52.00 50.50 50.00 50.50 0.0M
2023-02-23 52.00 50.20 50.20 52.00 0.0M
2023-02-22 50.75 51.62 49.50 52.00 0.0M
2023-02-21 50.75 51.85 51.30 50.75 0.0M
2023-02-20 51.50 51.68 50.06 50.75 0.0M
2023-02-17 50.50 52.74 50.60 51.50 0.2M
2023-02-16 50.50 50.68 49.76 50.50 0.0M
2023-02-15 51.50 51.00 49.66 50.50 0.0M
2023-02-14 51.50 51.34 50.25 51.50 0.0M
2023-02-13 51.50 53.00 51.50 51.50 0.0M
2023-02-10 51.50 53.00 50.55 51.50 0.0M
2023-02-09 50.00 53.00 49.84 51.50 0.0M
2023-02-08 50.00 49.60 49.55 50.00 0.0M
2023-02-07 50.00 49.88 49.88 50.00 0.0M
2023-02-06 51.00 49.98 49.42 50.00 0.1M
2023-02-03 52.00 53.00 49.30 51.00 0.0M
2023-02-02 51.50 51.75 51.25 51.50 0.0M
2023-02-01 48.50 51.78 49.12 51.50 0.1M
2023-01-31 49.50 49.00 48.10 49.00 0.0M
2023-01-30 51.00 50.50 48.60 49.50 0.0M
2023-01-27 50.00 51.68 48.28 51.00 0.1M
2023-01-26 51.00 50.90 49.06 50.00 0.0M
2023-01-25 51.00 51.86 50.25 51.00 0.0M
2023-01-24 50.50 51.89 49.00 51.00 0.1M
2023-01-23 51.00 50.92 49.25 50.50 0.1M
2023-01-20 51.00 51.48 51.48 51.00 0.0M
2023-01-19 51.50 51.50 50.86 51.00 0.0M
2023-01-18 51.00 51.60 50.72 51.00 0.0M
2023-01-17 51.00 52.40 51.60 51.00 0.0M
2023-01-16 51.50 51.89 50.50 51.00 0.0M
2023-01-13 51.50 50.90 50.50 51.50 0.0M
2023-01-12 52.00 52.50 50.50 51.50 0.0M
2023-01-11 52.00 52.48 51.25 52.00 0.1M
2023-01-10 53.50 53.15 50.45 52.00 0.1M
2023-01-09 53.50 53.77 53.15 53.50 0.0M
2023-01-06 54.00 54.17 53.45 53.50 0.0M
2023-01-05 54.00 55.00 53.55 54.00 0.0M
2023-01-04 55.00 56.00 53.45 54.00 0.0M
2023-01-03 55.00 54.29 53.60 55.00 0.0M