Hochschild Mining PLC (HOCM)

HOCM
🏛️ 영국 →
351.80
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
2023-12-29 108.30 108.30 104.80 107.10 1.4M
2023-12-28 105.10 109.30 104.60 106.30 4.5M
2023-12-27 107.90 109.70 105.10 105.30 4.0M
2023-12-22 104.00 109.00 103.40 107.00 3.8M
2023-12-21 103.00 104.10 100.60 103.40 1.5M
2023-12-20 103.00 103.53 101.80 102.80 3.0M
2023-12-19 98.75 103.60 98.10 101.80 2.8M
2023-12-18 102.00 102.40 98.40 99.65 1.6M
2023-12-15 99.40 102.50 97.30 100.10 8.9M
2023-12-14 97.55 100.90 96.90 97.05 1.4M
2023-12-13 94.00 96.90 93.64 95.90 0.9M
2023-12-12 92.80 94.00 91.40 93.00 0.8M
2023-12-11 93.75 95.40 90.50 91.05 0.9M
2023-12-08 97.80 100.00 93.25 93.25 1.9M
2023-12-07 100.70 103.70 98.15 99.00 0.9M
2023-12-06 101.00 104.70 97.75 101.20 0.8M
2023-12-05 107.00 107.60 100.00 100.80 0.7M
2023-12-04 108.10 113.10 107.10 107.50 0.6M
2023-12-01 105.20 111.10 105.20 110.60 1.1M
2023-11-30 108.00 115.00 104.50 105.10 1.7M
2023-11-29 112.70 113.40 108.60 110.00 1.8M
2023-11-28 114.40 114.40 109.50 111.10 0.7M
2023-11-27 109.00 113.00 106.80 111.70 0.5M
2023-11-24 111.20 111.20 107.00 108.40 0.4M
2023-11-23 107.10 118.00 107.10 109.50 0.6M
2023-11-22 109.40 110.50 107.30 109.20 0.8M
2023-11-21 106.90 109.30 106.10 107.70 0.9M
2023-11-20 104.90 109.30 103.20 108.00 1.0M
2023-11-17 107.60 108.96 102.90 102.90 1.4M
2023-11-16 103.30 107.00 103.30 105.50 0.6M
2023-11-15 106.00 109.05 104.80 105.60 1.1M
2023-11-14 102.30 105.70 101.16 104.90 0.5M
2023-11-13 100.30 103.00 100.10 102.40 0.6M
2023-11-10 104.50 105.30 99.95 101.20 0.8M
2023-11-09 106.00 106.00 100.60 103.90 0.6M
2023-11-08 104.00 106.00 103.00 104.00 0.5M
2023-11-07 103.40 105.80 102.22 103.40 0.6M
2023-11-06 99.75 106.50 99.35 105.40 1.3M
2023-11-03 97.45 103.00 97.40 99.90 1.2M
2023-11-02 102.00 104.90 98.65 99.85 1.7M
2023-11-01 91.30 105.00 90.05 100.80 1.8M
2023-10-31 89.50 93.55 88.55 93.55 0.8M
2023-10-30 87.95 90.75 87.95 90.75 0.7M
2023-10-27 89.90 89.90 87.65 89.50 1.1M
2023-10-26 86.00 90.00 86.00 88.00 1.1M
2023-10-25 84.00 86.65 84.00 86.00 0.3M
2023-10-24 86.00 88.80 84.60 85.00 0.4M
2023-10-23 85.60 88.75 85.25 88.10 0.6M
2023-10-20 84.00 88.20 84.00 87.55 0.4M
2023-10-19 84.65 86.65 84.10 86.05 0.2M
2023-10-18 86.95 87.85 85.66 86.75 0.4M
2023-10-17 83.05 85.65 82.07 84.90 0.3M
2023-10-16 81.45 85.60 81.25 84.35 0.3M
2023-10-13 76.80 83.75 76.80 83.45 0.9M
2023-10-12 80.50 82.90 78.30 78.45 0.3M
2023-10-11 78.05 83.55 78.05 81.40 0.8M
2023-10-10 75.00 80.30 75.00 80.00 0.5M
2023-10-09 78.20 79.05 75.90 76.50 0.5M
2023-10-06 76.14 78.80 75.60 77.00 0.8M
2023-10-05 80.50 80.50 76.50 77.35 0.3M
2023-10-04 75.05 79.30 75.05 78.50 0.5M
2023-10-03 77.00 79.81 76.00 76.90 0.4M
2023-10-02 82.34 84.45 77.55 78.45 1.4M
2023-09-29 81.75 84.40 79.90 83.20 1.8M
2023-09-28 77.20 81.55 77.20 79.85 0.8M
2023-09-27 84.50 84.50 78.55 78.95 1.3M
2023-09-26 87.60 90.35 84.05 84.05 1.3M
2023-09-25 88.85 89.80 87.05 88.80 1.1M
2023-09-22 85.10 89.10 85.10 88.50 0.9M
2023-09-21 89.65 90.05 85.30 86.45 0.8M
2023-09-20 88.95 90.90 87.55 89.65 0.9M
2023-09-19 90.00 90.75 87.15 87.70 0.5M
2023-09-18 86.85 90.45 86.03 89.00 1.2M
2023-09-15 83.80 87.25 83.80 86.60 2.0M
2023-09-14 81.65 87.40 81.65 85.40 0.8M
2023-09-13 82.90 84.40 80.15 83.60 0.6M
2023-09-12 80.80 82.35 79.00 81.15 0.4M
2023-09-11 85.00 85.80 79.50 79.50 0.7M
2023-09-08 86.15 86.15 82.65 83.45 0.9M
2023-09-07 84.00 86.25 82.60 85.20 0.8M
2023-09-06 83.25 86.10 78.21 84.00 1.4M
2023-09-05 83.40 86.95 83.40 85.30 0.4M
2023-09-04 88.00 89.65 85.00 85.30 0.3M
2023-09-01 90.05 91.75 86.85 87.80 0.4M
2023-08-31 95.00 95.00 90.15 91.40 1.4M
2023-08-30 88.85 94.50 88.85 93.70 0.8M
2023-08-29 87.30 92.00 87.30 90.90 0.9M
2023-08-25 89.25 91.10 87.05 87.20 0.6M
2023-08-24 89.75 91.70 87.10 89.50 0.8M
2023-08-23 86.70 90.15 85.00 89.90 1.0M
2023-08-22 80.85 88.50 80.85 85.45 1.4M
2023-08-21 80.25 82.15 78.65 79.40 0.9M
2023-08-18 79.35 81.25 74.77 80.35 1.5M
2023-08-17 84.05 86.00 79.85 80.10 1.1M
2023-08-16 84.94 86.55 83.25 85.70 1.3M
2023-08-15 87.80 87.80 83.30 85.80 0.9M
2023-08-14 85.00 87.30 84.55 85.85 1.1M
2023-08-11 80.55 84.75 80.10 84.50 0.9M
2023-08-10 82.80 82.80 79.95 80.85 0.4M
2023-08-09 83.00 83.00 79.26 80.50 0.7M
2023-08-08 82.65 83.92 80.23 81.75 0.6M
2023-08-07 84.10 85.76 81.30 82.65 0.7M
2023-08-04 85.20 86.54 82.60 85.00 0.7M
2023-08-03 89.50 90.25 84.10 86.75 2.1M
2023-08-02 79.75 91.75 79.75 89.50 4.5M
2023-08-01 78.50 78.50 75.85 76.20 1.5M
2023-07-31 75.80 77.45 74.05 77.20 0.7M
2023-07-28 74.63 75.05 72.42 74.40 0.9M
2023-07-27 73.52 76.40 73.15 73.90 0.6M
2023-07-26 72.55 75.30 72.55 74.40 0.6M
2023-07-25 73.70 75.40 72.90 74.35 0.3M
2023-07-24 76.06 76.90 72.70 73.25 0.6M
2023-07-21 75.70 76.49 72.00 75.40 0.7M
2023-07-20 79.90 79.90 72.80 74.20 0.8M
2023-07-19 79.00 81.05 77.41 78.00 0.8M
2023-07-18 74.10 78.00 74.10 77.15 0.4M
2023-07-17 78.00 78.00 73.95 75.55 0.2M
2023-07-14 78.00 78.00 75.44 76.40 0.3M
2023-07-13 75.55 77.95 73.10 77.15 0.4M
2023-07-12 70.90 75.20 70.90 74.80 0.5M
2023-07-11 72.00 74.05 72.00 72.50 0.7M
2023-07-10 71.25 72.20 68.29 71.40 0.5M
2023-07-07 71.40 72.20 69.50 70.35 0.5M
2023-07-06 71.70 72.05 68.90 70.40 1.0M
2023-07-05 73.15 74.00 70.14 71.25 0.6M
2023-07-04 72.79 75.84 71.15 71.45 1.1M
2023-07-03 70.00 72.97 70.00 72.25 0.3M
2023-06-30 71.85 72.70 69.30 71.10 0.6M
2023-06-29 70.40 70.80 68.70 70.40 1.3M
2023-06-28 72.10 72.90 70.10 70.90 0.7M
2023-06-27 72.40 75.20 72.00 73.50 0.6M
2023-06-26 73.25 74.45 70.55 74.20 1.0M
2023-06-23 71.00 72.85 71.00 71.65 0.8M
2023-06-22 73.10 73.10 70.50 71.30 1.1M
2023-06-21 73.60 74.85 71.35 71.90 1.4M
2023-06-20 75.00 76.90 74.90 75.40 1.0M
2023-06-19 83.35 83.35 76.30 76.50 1.0M
2023-06-16 81.50 83.40 81.50 82.35 3.1M
2023-06-15 81.20 82.60 81.00 81.95 1.2M
2023-06-14 80.60 82.80 80.60 81.95 0.5M
2023-06-13 79.80 81.70 79.45 80.90 1.0M
2023-06-12 80.90 83.10 75.05 80.00 3.9M
2023-06-09 81.35 88.75 80.05 82.80 4.9M
2023-06-08 82.00 83.80 82.00 83.10 1.5M
2023-06-07 79.20 83.25 79.20 83.25 1.4M
2023-06-06 82.80 83.25 80.50 80.55 1.2M
2023-06-05 81.40 82.20 79.15 81.45 1.1M
2023-06-02 77.30 80.55 76.15 79.85 0.8M
2023-06-01 76.75 77.45 75.35 76.95 0.8M
2023-05-31 71.85 76.45 71.85 75.95 1.8M
2023-05-30 72.15 73.85 71.40 72.75 0.8M
2023-05-26 67.50 72.30 67.50 72.05 4.1M
2023-05-25 70.60 71.90 68.05 68.45 2.0M
2023-05-24 74.25 74.65 70.75 71.70 2.0M
2023-05-23 78.40 79.65 72.05 75.70 3.3M
2023-05-22 81.90 82.35 79.70 79.70 1.2M
2023-05-19 78.40 82.75 78.40 82.75 1.8M
2023-05-18 78.40 81.13 78.40 79.65 1.2M
2023-05-17 79.23 80.75 78.33 80.25 1.4M
2023-05-16 78.65 80.55 78.65 79.30 1.6M
2023-05-15 80.45 82.90 79.50 79.80 0.8M
2023-05-12 78.95 81.70 78.95 81.10 1.0M
2023-05-11 78.40 81.50 78.40 80.40 1.8M
2023-05-10 79.95 85.20 79.13 80.00 4.3M
2023-05-09 77.85 82.10 77.20 81.80 4.5M
2023-05-05 72.50 78.50 72.50 78.40 1.8M
2023-05-04 73.85 76.65 72.75 73.50 2.8M
2023-05-03 72.60 75.70 72.10 75.50 1.3M
2023-05-02 71.00 72.20 70.55 71.95 1.4M
2023-04-28 72.60 72.60 70.30 71.85 2.8M
2023-04-27 77.30 77.30 70.30 71.55 1.8M
2023-04-26 74.90 77.85 74.60 75.50 1.0M
2023-04-25 80.70 80.70 74.20 74.75 1.5M
2023-04-24 85.80 86.08 79.30 79.30 1.7M
2023-04-21 80.00 86.80 79.20 86.50 4.9M
2023-04-20 89.00 89.00 73.65 80.00 4.7M
2023-04-19 92.80 92.80 87.96 90.15 2.0M
2023-04-18 92.70 93.95 91.40 92.60 1.8M
2023-04-17 93.40 94.50 91.10 92.40 1.3M
2023-04-14 94.60 95.20 91.55 92.20 1.8M
2023-04-13 94.25 95.55 93.46 94.90 1.9M
2023-04-12 91.00 94.40 90.00 92.70 2.7M
2023-04-11 89.20 92.00 88.35 91.35 1.3M
2023-04-06 89.00 90.40 87.20 88.90 1.3M
2023-04-05 85.00 89.40 85.00 87.75 2.2M
2023-04-04 86.30 86.35 82.14 84.20 1.5M
2023-04-03 84.45 86.20 83.05 86.20 2.1M
2023-03-31 81.00 84.50 79.70 84.50 2.7M
2023-03-30 79.85 81.95 79.55 81.20 1.8M
2023-03-29 78.10 80.24 77.02 79.10 0.9M
2023-03-28 74.40 78.00 74.40 78.00 1.3M
2023-03-27 76.45 77.45 75.65 76.25 1.0M
2023-03-24 78.30 78.30 74.63 77.20 1.6M
2023-03-23 74.00 78.19 74.00 77.05 2.0M
2023-03-22 71.35 73.20 71.35 73.20 1.3M
2023-03-21 70.35 73.15 70.15 72.70 2.2M
2023-03-20 68.85 70.45 67.89 70.00 1.7M
2023-03-17 64.25 68.50 64.25 67.25 2.6M
2023-03-16 66.75 69.70 62.65 65.05 1.7M
2023-03-15 69.50 70.25 66.58 68.00 2.0M
2023-03-14 68.90 70.35 67.67 69.70 2.1M
2023-03-13 65.30 69.75 63.26 68.90 2.6M
2023-03-10 63.35 65.20 62.35 65.00 0.9M
2023-03-09 62.30 65.65 62.30 64.50 1.6M
2023-03-08 61.65 64.35 61.35 63.70 1.1M
2023-03-07 66.45 66.45 62.90 63.05 1.6M
2023-03-06 65.00 66.30 64.07 65.80 0.9M
2023-03-03 65.50 66.97 65.10 65.40 1.2M
2023-03-02 64.20 65.45 63.60 65.35 0.8M
2023-03-01 62.60 66.40 62.60 64.35 1.5M
2023-02-28 61.70 64.45 61.31 64.05 1.7M
2023-02-27 61.10 63.00 60.97 61.70 0.8M
2023-02-24 60.50 62.30 60.50 61.10 1.1M
2023-02-23 60.85 63.40 60.85 61.95 0.8M
2023-02-22 63.55 63.55 61.35 61.95 0.9M
2023-02-21 66.20 66.20 63.35 63.35 0.8M
2023-02-20 65.00 65.95 63.60 64.65 0.6M
2023-02-17 63.05 65.60 63.05 64.85 1.5M
2023-02-16 66.90 67.45 64.00 64.55 1.2M
2023-02-15 64.50 65.75 62.75 65.35 3.3M
2023-02-14 64.35 71.65 62.55 65.95 3.6M
2023-02-13 63.40 65.18 63.10 64.45 1.0M
2023-02-10 64.00 65.30 63.95 64.95 1.3M
2023-02-09 65.00 66.65 64.50 65.60 1.7M
2023-02-08 66.55 67.05 64.75 66.45 1.8M
2023-02-07 66.45 66.45 64.25 65.00 1.1M
2023-02-06 65.00 65.95 64.08 65.15 1.1M
2023-02-03 67.00 68.09 64.90 65.05 2.5M
2023-02-02 65.00 69.55 64.92 67.15 3.4M
2023-02-01 66.45 70.40 64.50 64.50 3.7M
2023-01-31 78.00 78.16 62.20 68.35 8.2M
2023-01-30 80.30 80.65 78.65 79.30 0.8M
2023-01-27 83.25 83.25 79.35 81.05 0.6M
2023-01-26 82.95 83.19 80.65 81.30 0.9M
2023-01-25 83.08 83.50 80.60 81.60 0.8M
2023-01-24 82.25 84.75 80.88 81.35 0.9M
2023-01-23 80.60 82.08 80.35 80.80 6.2M
2023-01-20 80.95 81.90 79.25 80.60 0.6M
2023-01-19 83.00 83.05 77.75 80.75 1.3M
2023-01-18 80.05 83.00 80.05 82.35 1.8M
2023-01-17 83.00 84.50 81.85 81.90 1.6M
2023-01-16 85.60 86.07 82.55 83.75 0.9M
2023-01-13 86.70 86.76 82.85 84.00 1.0M
2023-01-12 82.00 85.10 80.25 84.80 1.3M
2023-01-11 78.95 82.35 78.20 80.70 1.7M
2023-01-10 78.00 79.90 76.60 78.05 1.3M
2023-01-09 78.25 81.70 78.05 79.00 1.4M
2023-01-06 76.80 79.60 74.40 79.20 1.2M
2023-01-05 74.10 77.00 74.10 75.25 1.0M
2023-01-04 75.50 76.50 73.30 75.20 1.6M
2023-01-03 71.00 75.00 71.00 74.70 1.8M