WCT Holdings Bhd (WCTE)

WCTE
🏛️ 말레이시아 →
0.82
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 0.85 0.85 0.84 0.84 481.1K
09:05 0.84 0.84 0.84 0.84 8.2K
09:20 0.84 0.84 0.84 0.84 10.0K
09:30 0.84 0.84 0.84 0.84 15.8K
09:35 0.84 0.84 0.84 0.84 2.0K
09:40 0.84 0.84 0.84 0.84 12.2K
09:45 0.84 0.84 0.84 0.84 530.3K
09:50 0.83 0.83 0.83 0.83 13.5K
10:10 0.84 0.84 0.84 0.84 200.0K
10:15 0.84 0.84 0.83 0.83 65.7K
10:20 0.84 0.84 0.84 0.84 235.5K
10:25 0.84 0.84 0.84 0.84 105.6K
10:35 0.84 0.84 0.84 0.84 50.2K
10:40 0.84 0.84 0.84 0.84 10.8K
10:55 0.84 0.84 0.84 0.84 309.7K
11:00 0.85 0.85 0.85 0.85 0.1K
11:05 0.84 0.84 0.84 0.84 27.5K
11:10 0.84 0.84 0.84 0.84 5.0K
11:15 0.84 0.84 0.84 0.84 6.0K
11:25 0.84 0.84 0.84 0.84 73.2K
11:30 0.84 0.84 0.84 0.84 30.2K
11:35 0.84 0.84 0.84 0.84 109.2K
11:40 0.84 0.84 0.84 0.84 60.2K
11:45 0.84 0.84 0.84 0.84 25.7K
11:50 0.84 0.84 0.84 0.84 52.7K
11:55 0.84 0.84 0.84 0.84 22.6K
12:00 0.84 0.84 0.84 0.84 19.5K
12:05 0.84 0.84 0.84 0.84 19.8K
12:10 0.84 0.84 0.84 0.84 37.6K
12:15 0.84 0.84 0.84 0.84 23.9K
12:20 0.84 0.84 0.84 0.84 42.0K
12:25 0.84 0.84 0.84 0.84 24.1K
14:30 0.84 0.84 0.83 0.83 595.9K
14:35 0.83 0.83 0.83 0.83 25.9K
14:40 0.83 0.83 0.83 0.83 39.3K
14:45 0.83 0.83 0.83 0.83 31.3K
14:50 0.83 0.83 0.83 0.83 31.7K
14:55 0.83 0.83 0.83 0.83 35.1K
15:00 0.83 0.83 0.83 0.83 90.5K
15:05 0.83 0.83 0.83 0.83 54.5K
15:10 0.83 0.84 0.83 0.83 567.9K
15:15 0.83 0.83 0.83 0.83 6.0K
15:20 0.83 0.83 0.83 0.83 1.0K
15:25 0.83 0.83 0.83 0.83 28.5K
15:30 0.83 0.83 0.83 0.83 30.1K
15:35 0.83 0.83 0.83 0.83 34.5K
15:40 0.83 0.83 0.83 0.83 35.4K
15:45 0.83 0.83 0.83 0.83 41.7K
15:50 0.83 0.83 0.83 0.83 35.4K
15:55 0.83 0.83 0.83 0.83 54.1K
16:00 0.83 0.84 0.83 0.83 125.7K
16:05 0.83 0.83 0.83 0.83 72.7K
16:10 0.83 0.83 0.83 0.83 51.0K
16:15 0.83 0.83 0.83 0.83 61.0K
16:20 0.83 0.83 0.83 0.83 101.5K
16:25 0.83 0.83 0.83 0.83 56.8K
16:30 0.83 0.83 0.83 0.83 0.2K
16:35 0.83 0.83 0.83 0.83 9.4K
16:40 0.83 0.84 0.83 0.84 5.5K
16:50 0.83 0.83 0.83 0.83 229.0K
16:55 0.83 0.83 0.83 0.83 32.7K
날짜 시가 고가 저가 종가 거래량
2025-10-01 0.82 0.82 0.81 0.82 2.8M
2025-09-30 0.82 0.83 0.81 0.82 2.6M
2025-09-29 0.83 0.84 0.81 0.81 6.1M
2025-09-26 0.85 0.85 0.83 0.83 5.1M
2025-09-25 0.85 0.86 0.84 0.85 7.0M
2025-09-24 0.83 0.86 0.83 0.85 7.7M
2025-09-23 0.83 0.84 0.83 0.83 6.5M
2025-09-22 0.84 0.84 0.82 0.83 9.3M
2025-09-19 0.83 0.84 0.83 0.84 9.0M
2025-09-18 0.84 0.85 0.83 0.84 6.7M
2025-09-17 0.83 0.85 0.83 0.84 7.4M
2025-09-12 0.83 0.85 0.82 0.83 7.1M
2025-09-11 0.85 0.86 0.83 0.83 5.2M
2025-09-10 0.87 0.87 0.84 0.85 7.6M
2025-09-09 0.88 0.89 0.86 0.87 4.5M
2025-09-08 0.87 0.88 0.86 0.88 1.8M
2025-09-04 0.89 0.91 0.86 0.87 9.8M
2025-09-03 0.86 0.89 0.86 0.89 4.4M
2025-09-02 0.88 0.89 0.85 0.87 4.5M
2025-08-29 0.86 0.90 0.85 0.88 16.7M
2025-08-28 0.84 0.87 0.83 0.86 9.2M
2025-08-27 0.82 0.84 0.80 0.84 10.4M
2025-08-26 0.82 0.83 0.81 0.82 5.2M
2025-08-25 0.85 0.85 0.82 0.82 5.8M
2025-08-22 0.84 0.85 0.82 0.84 5.9M
2025-08-21 0.84 0.86 0.83 0.84 3.7M
2025-08-20 0.88 0.88 0.83 0.84 9.5M
2025-08-19 0.88 0.89 0.87 0.87 5.1M
2025-08-18 0.87 0.89 0.86 0.88 6.2M
2025-08-15 0.88 0.90 0.87 0.87 12.3M
2025-08-14 0.87 0.88 0.86 0.88 4.7M
2025-08-13 0.87 0.88 0.86 0.86 6.2M
2025-08-12 0.88 0.88 0.86 0.87 4.3M
2025-08-11 0.86 0.89 0.86 0.87 7.1M
2025-08-08 0.87 0.87 0.85 0.86 6.0M
2025-08-07 0.85 0.88 0.84 0.87 10.6M
2025-08-06 0.85 0.86 0.84 0.85 5.8M
2025-08-05 0.86 0.86 0.84 0.85 7.1M
2025-08-04 0.82 0.86 0.81 0.84 17.9M
2025-08-01 0.79 0.84 0.79 0.82 16.6M
2025-07-31 0.77 0.80 0.77 0.79 4.2M
2025-07-30 0.79 0.79 0.77 0.77 5.6M
2025-07-29 0.79 0.80 0.78 0.79 6.0M
2025-07-28 0.77 0.81 0.77 0.79 15.0M
2025-07-25 0.77 0.77 0.76 0.77 5.2M
2025-07-24 0.78 0.78 0.76 0.77 4.0M
2025-07-23 0.77 0.79 0.76 0.77 6.8M
2025-07-22 0.80 0.80 0.76 0.77 7.6M
2025-07-21 0.80 0.81 0.78 0.79 7.3M
2025-07-18 0.77 0.82 0.77 0.80 18.6M
2025-07-17 0.75 0.78 0.75 0.76 5.5M
2025-07-16 0.77 0.77 0.75 0.75 4.0M
2025-07-15 0.78 0.79 0.76 0.78 4.9M
2025-07-14 0.78 0.79 0.77 0.78 3.8M
2025-07-11 0.78 0.80 0.77 0.78 10.2M
2025-07-10 0.72 0.79 0.72 0.78 24.4M
2025-07-09 0.68 0.72 0.68 0.71 9.7M
2025-07-08 0.68 0.68 0.66 0.68 3.0M
2025-07-07 0.68 0.69 0.67 0.68 7.9M
2025-07-04 0.67 0.68 0.66 0.67 2.6M
2025-07-03 0.67 0.68 0.66 0.67 2.1M
2025-07-02 0.67 0.67 0.66 0.67 3.7M
2025-07-01 0.63 0.67 0.63 0.66 5.3M
2025-06-30 0.63 0.64 0.63 0.63 1.9M
2025-06-26 0.61 0.63 0.61 0.62 1.8M
2025-06-25 0.62 0.62 0.60 0.61 2.8M
2025-06-24 0.61 0.62 0.61 0.62 1.8M
2025-06-23 0.59 0.61 0.58 0.60 3.9M
2025-06-20 0.63 0.63 0.60 0.61 5.0M
2025-06-19 0.63 0.63 0.62 0.63 2.4M
2025-06-18 0.64 0.64 0.63 0.63 3.0M
2025-06-17 0.64 0.64 0.63 0.64 2.3M
2025-06-16 0.64 0.64 0.63 0.64 3.1M
2025-06-13 0.67 0.67 0.64 0.64 6.5M
2025-06-12 0.69 0.69 0.66 0.67 5.0M
2025-06-11 0.68 0.69 0.68 0.69 5.2M
2025-06-10 0.70 0.70 0.67 0.67 5.2M
2025-06-09 0.67 0.70 0.67 0.70 4.0M
2025-06-06 0.67 0.67 0.66 0.67 2.6M
2025-06-05 0.66 0.67 0.66 0.67 1.3M
2025-06-04 0.66 0.66 0.65 0.66 2.3M
2025-06-03 0.67 0.67 0.65 0.66 2.0M
2025-05-30 0.66 0.67 0.65 0.67 2.2M
2025-05-29 0.69 0.70 0.65 0.66 8.6M
2025-05-28 0.68 0.70 0.68 0.69 3.5M
2025-05-27 0.70 0.70 0.68 0.69 2.2M
2025-05-26 0.68 0.70 0.68 0.70 5.5M
2025-05-23 0.68 0.69 0.67 0.69 3.7M
2025-05-22 0.68 0.68 0.67 0.68 4.7M
2025-05-21 0.70 0.70 0.69 0.69 3.3M
2025-05-20 0.69 0.71 0.69 0.71 3.9M
2025-05-19 0.71 0.72 0.69 0.69 4.9M
2025-05-16 0.72 0.73 0.71 0.72 7.4M
2025-05-15 0.72 0.75 0.72 0.72 8.9M
2025-05-14 0.72 0.73 0.71 0.72 7.2M
2025-05-13 0.65 0.72 0.65 0.72 21.6M
2025-05-09 0.65 0.65 0.64 0.64 4.9M
2025-05-08 0.65 0.66 0.64 0.65 7.5M
2025-05-07 0.64 0.66 0.63 0.65 9.1M
2025-05-06 0.63 0.64 0.62 0.64 13.4M
2025-05-05 0.68 0.69 0.62 0.63 24.1M
2025-05-02 0.67 0.68 0.66 0.68 7.3M
2025-04-30 0.66 0.67 0.66 0.66 5.4M
2025-04-29 0.66 0.69 0.66 0.66 8.5M
2025-04-28 0.65 0.67 0.65 0.66 15.0M
2025-04-25 0.63 0.65 0.63 0.65 10.7M
2025-04-24 0.62 0.63 0.62 0.63 8.7M
2025-04-23 0.62 0.62 0.61 0.62 9.2M
2025-04-22 0.62 0.62 0.60 0.61 6.3M
2025-04-21 0.64 0.64 0.62 0.62 7.3M
2025-04-18 0.62 0.64 0.62 0.64 4.0M
2025-04-17 0.62 0.63 0.62 0.62 7.9M
2025-04-16 0.63 0.64 0.62 0.63 8.4M
2025-04-15 0.63 0.65 0.62 0.63 12.8M
2025-04-14 0.61 0.65 0.61 0.63 12.6M
2025-04-11 0.57 0.62 0.57 0.61 7.9M
2025-04-10 0.60 0.62 0.58 0.59 15.9M
2025-04-09 0.59 0.59 0.56 0.57 6.3M
2025-04-08 0.60 0.61 0.58 0.60 7.1M
2025-04-07 0.63 0.63 0.57 0.58 11.6M
2025-04-04 0.65 0.66 0.64 0.64 7.7M
2025-04-03 0.67 0.68 0.65 0.66 5.2M
2025-04-02 0.67 0.68 0.66 0.67 3.0M
2025-03-28 0.70 0.70 0.67 0.68 9.5M
2025-03-27 0.66 0.71 0.66 0.70 11.2M
2025-03-26 0.67 0.67 0.65 0.67 5.5M
2025-03-25 0.65 0.67 0.65 0.67 5.8M
2025-03-24 0.64 0.65 0.64 0.65 3.1M
2025-03-21 0.66 0.66 0.64 0.65 4.0M
2025-03-20 0.67 0.67 0.64 0.65 5.1M
2025-03-19 0.65 0.66 0.65 0.66 4.0M
2025-03-17 0.68 0.70 0.65 0.66 10.0M
2025-03-14 0.65 0.68 0.64 0.68 8.0M
2025-03-13 0.62 0.67 0.62 0.66 7.5M
2025-03-12 0.60 0.62 0.60 0.61 7.0M
2025-03-11 0.61 0.61 0.58 0.60 20.1M
2025-03-10 0.64 0.64 0.62 0.63 7.7M
2025-03-07 0.63 0.64 0.62 0.64 7.4M
2025-03-06 0.66 0.67 0.63 0.64 14.5M
2025-03-05 0.65 0.67 0.63 0.65 15.6M
2025-03-04 0.70 0.71 0.61 0.64 22.9M
2025-03-03 0.77 0.77 0.69 0.69 15.5M
2025-02-28 0.79 0.80 0.74 0.76 8.4M
2025-02-27 0.81 0.81 0.80 0.80 2.7M
2025-02-26 0.81 0.82 0.80 0.80 5.2M
2025-02-25 0.83 0.83 0.80 0.80 2.8M
2025-02-24 0.84 0.84 0.82 0.82 2.1M
2025-02-21 0.82 0.85 0.82 0.85 3.2M
2025-02-20 0.82 0.84 0.81 0.82 3.2M
2025-02-19 0.85 0.85 0.82 0.82 3.5M
2025-02-18 0.85 0.86 0.85 0.86 1.9M
2025-02-17 0.87 0.87 0.85 0.86 2.5M
2025-02-14 0.87 0.88 0.86 0.87 2.6M
2025-02-13 0.85 0.87 0.85 0.87 2.4M
2025-02-12 0.87 0.88 0.85 0.85 2.3M
2025-02-10 0.87 0.87 0.86 0.87 1.8M
2025-02-07 0.87 0.88 0.86 0.87 2.6M
2025-02-06 0.87 0.87 0.86 0.87 2.1M
2025-02-05 0.84 0.88 0.84 0.87 5.4M
2025-02-04 0.83 0.85 0.83 0.84 4.4M
2025-02-03 0.83 0.84 0.82 0.83 2.0M
2025-01-31 0.81 0.85 0.81 0.84 3.4M
2025-01-28 0.80 0.82 0.78 0.81 3.6M
2025-01-27 0.84 0.84 0.79 0.80 7.7M
2025-01-24 0.85 0.85 0.84 0.84 3.3M
2025-01-23 0.87 0.87 0.85 0.85 6.1M
2025-01-22 0.88 0.89 0.87 0.88 4.3M
2025-01-21 0.87 0.89 0.86 0.88 8.9M
2025-01-20 0.85 0.87 0.84 0.87 7.7M
2025-01-17 0.86 0.86 0.83 0.85 12.1M
2025-01-16 0.88 0.88 0.84 0.85 14.8M
2025-01-15 0.88 0.90 0.86 0.86 8.5M
2025-01-14 0.91 0.92 0.87 0.88 13.7M
2025-01-13 0.91 0.91 0.90 0.90 8.2M
2025-01-10 0.93 0.94 0.91 0.92 9.5M
2025-01-09 0.98 0.98 0.92 0.93 19.3M
2025-01-08 0.97 0.98 0.96 0.97 16.5M
2025-01-07 0.98 1.00 0.96 0.97 17.4M
2025-01-06 1.02 1.02 0.98 0.98 27.5M
2025-01-03 0.96 1.03 0.96 1.02 54.0M
2025-01-02 0.95 0.97 0.95 0.96 10.5M