Hammerson PLC (HMSO)

HMSO
🏛️ 영국 →
285.80
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
2023-12-29 295.00 295.00 283.80 284.00 0.2M
2023-12-28 289.00 294.40 286.20 288.00 0.5M
2023-12-27 279.20 290.00 278.00 290.00 0.7M
2023-12-22 280.40 288.00 279.40 281.60 0.4M
2023-12-21 278.40 285.80 278.40 279.40 1.0M
2023-12-20 285.00 289.00 281.60 284.80 1.4M
2023-12-19 279.40 286.00 273.20 281.60 0.6M
2023-12-18 280.00 286.60 275.00 280.20 5.8M
2023-12-15 278.00 284.80 278.00 281.40 2.2M
2023-12-14 277.40 289.48 269.20 283.20 2.7M
2023-12-13 270.00 271.00 261.00 271.00 0.8M
2023-12-12 266.00 275.60 263.40 266.00 0.6M
2023-12-11 275.80 275.80 265.80 269.80 0.4M
2023-12-08 283.00 284.20 269.55 269.60 1.0M
2023-12-07 283.00 285.40 275.60 275.60 1.4M
2023-12-06 279.40 284.60 272.40 282.60 2.3M
2023-12-05 275.00 280.60 274.00 280.60 0.5M
2023-12-04 270.80 285.40 270.20 277.20 0.5M
2023-12-01 271.60 279.00 266.00 279.00 0.9M
2023-11-30 265.00 275.60 264.00 271.00 10.1M
2023-11-29 263.00 272.80 263.00 271.00 3.0M
2023-11-28 268.40 269.60 263.40 267.20 3.2M
2023-11-27 271.20 271.20 263.40 268.20 0.4M
2023-11-24 271.40 271.40 263.40 264.40 0.4M
2023-11-23 266.00 271.20 261.80 268.80 0.5M
2023-11-22 263.00 273.60 261.60 268.20 1.0M
2023-11-21 274.40 276.20 266.40 266.40 0.8M
2023-11-20 275.00 276.20 267.60 273.20 0.6M
2023-11-17 263.00 276.60 263.00 271.60 1.0M
2023-11-16 273.80 275.20 266.60 267.00 1.1M
2023-11-15 273.60 282.40 270.00 270.00 4.7M
2023-11-14 270.80 282.80 267.57 279.20 3.6M
2023-11-13 249.40 270.00 241.00 270.00 1.7M
2023-11-10 244.00 245.40 239.80 245.00 0.4M
2023-11-09 240.00 247.00 240.00 244.20 0.4M
2023-11-08 236.00 246.20 235.40 244.40 0.7M
2023-11-07 236.60 243.20 235.80 242.60 0.7M
2023-11-06 241.40 251.60 238.40 240.00 0.5M
2023-11-03 247.00 253.60 242.80 246.80 0.5M
2023-11-02 229.80 247.00 224.40 247.00 1.0M
2023-11-01 219.00 227.60 218.40 227.60 0.7M
2023-10-31 218.60 223.20 211.40 220.40 0.6M
2023-10-30 219.00 224.40 213.20 218.80 0.3M
2023-10-27 208.00 217.80 205.00 216.40 0.4M
2023-10-26 222.40 226.40 208.00 209.00 0.6M
2023-10-25 229.80 229.80 215.80 217.40 0.4M
2023-10-24 223.60 234.80 223.40 225.80 0.2M
2023-10-23 232.40 232.40 218.00 227.40 0.5M
2023-10-20 229.80 237.20 226.40 228.20 0.3M
2023-10-19 236.00 238.20 230.40 232.00 0.2M
2023-10-18 251.00 251.00 235.20 236.00 1.6M
2023-10-17 245.20 252.00 241.40 251.00 0.6M
2023-10-16 246.80 250.00 243.60 248.60 0.6M
2023-10-13 252.40 252.40 245.20 245.20 0.8M
2023-10-12 245.20 254.80 245.00 247.00 0.5M
2023-10-11 241.20 250.40 241.20 249.80 0.5M
2023-10-10 243.40 248.80 233.40 248.80 0.5M
2023-10-09 244.83 246.80 237.00 238.80 0.4M
2023-10-06 245.00 248.40 240.80 245.80 0.2M
2023-10-05 246.20 248.40 241.00 245.60 0.4M
2023-10-04 241.20 251.00 240.40 245.80 0.4M
2023-10-03 242.40 251.60 241.60 241.60 0.5M
2023-10-02 252.40 255.40 246.20 247.40 0.9M
2023-09-29 238.97 253.40 238.97 251.80 1.0M
2023-09-28 235.20 241.20 235.20 236.80 0.6M
2023-09-27 242.60 249.40 238.60 238.60 0.4M
2023-09-26 244.00 246.60 243.20 245.20 0.3M
2023-09-25 244.00 247.40 241.40 246.40 0.3M
2023-09-22 246.80 249.80 246.14 248.20 0.5M
2023-09-21 248.73 253.60 245.80 249.20 0.6M
2023-09-20 242.00 251.00 240.40 251.00 1.6M
2023-09-19 240.00 243.40 237.60 238.60 0.8M
2023-09-18 242.40 247.60 238.00 238.00 0.3M
2023-09-15 252.00 255.40 244.40 245.60 1.0M
2023-09-14 248.20 252.20 244.51 252.20 0.9M
2023-09-13 250.30 250.30 245.80 249.00 0.5M
2023-09-12 246.20 252.20 246.20 247.60 0.5M
2023-09-11 244.40 252.60 244.40 252.60 0.4M
2023-09-08 247.00 249.60 246.20 249.00 0.3M
2023-09-07 245.40 248.40 243.60 248.40 2.0M
2023-09-06 240.80 245.40 240.80 245.40 0.8M
2023-09-05 240.00 243.60 237.60 243.60 1.0M
2023-09-04 246.00 250.80 243.60 245.00 1.2M
2023-09-01 239.00 242.80 237.20 239.40 0.5M
2023-08-31 243.20 243.20 237.80 240.20 1.1M
2023-08-30 239.80 244.00 239.80 240.60 0.4M
2023-08-29 245.60 248.40 238.60 240.40 0.6M
2023-08-28 24.79 24.79 24.79 24.79 0.0M
2023-08-25 252.00 252.00 241.80 243.80 0.8M
2023-08-24 250.20 253.60 246.80 247.40 0.7M
2023-08-23 247.40 254.00 244.40 253.20 0.6M
2023-08-22 245.00 245.00 240.00 243.20 0.3M
2023-08-21 252.28 252.40 240.20 240.40 0.5M
2023-08-18 254.00 255.60 250.80 252.00 0.6M
2023-08-17 262.00 262.00 254.20 255.00 0.2M
2023-08-16 257.00 264.60 257.00 258.20 0.5M
2023-08-15 260.20 263.40 253.60 263.20 1.0M
2023-08-14 263.60 265.00 261.00 261.20 0.3M
2023-08-11 272.60 272.60 264.80 265.20 0.3M
2023-08-10 263.80 274.40 263.80 272.20 1.6M
2023-08-09 271.00 273.20 263.60 273.20 0.6M
2023-08-08 270.40 273.60 266.40 266.40 1.2M
2023-08-07 259.20 270.00 258.20 270.00 0.6M
2023-08-04 268.60 268.60 260.20 266.80 0.4M
2023-08-03 263.00 268.00 261.20 263.00 0.6M
2023-08-02 260.80 265.80 259.80 263.60 0.7M
2023-08-01 264.80 266.00 262.96 265.40 1.8M
2023-07-31 262.00 266.00 258.60 266.00 2.3M
2023-07-28 257.00 261.80 256.00 261.00 0.8M
2023-07-27 254.39 263.40 249.64 262.00 4.0M
2023-07-26 253.00 255.20 246.80 254.00 0.8M
2023-07-25 252.40 253.40 248.60 251.00 0.2M
2023-07-24 258.60 258.60 250.20 250.20 0.7M
2023-07-21 248.00 258.40 248.00 252.40 0.3M
2023-07-20 257.00 257.00 252.00 255.00 1.0M
2023-07-19 243.40 257.80 239.20 256.60 2.9M
2023-07-18 237.80 241.00 236.00 236.00 0.5M
2023-07-17 246.20 250.80 238.80 238.80 0.5M
2023-07-14 245.60 253.60 245.60 250.00 1.3M
2023-07-13 257.60 257.60 250.00 251.80 0.7M
2023-07-12 246.20 253.80 246.20 252.20 3.2M
2023-07-11 238.60 252.20 237.40 252.00 2.0M
2023-07-10 237.60 241.60 230.60 239.80 0.6M
2023-07-07 238.00 246.20 238.00 246.20 0.4M
2023-07-06 246.40 252.60 239.60 241.40 0.3M
2023-07-05 251.40 253.40 250.00 252.40 0.6M
2023-07-04 245.80 254.20 245.80 253.60 0.7M
2023-07-03 247.00 252.40 245.80 251.20 1.3M
2023-06-30 240.60 251.20 240.60 249.00 0.4M
2023-06-29 245.00 248.20 243.00 246.20 0.4M
2023-06-28 239.20 254.60 239.20 250.00 2.5M
2023-06-27 244.40 247.40 242.60 244.40 0.6M
2023-06-26 238.60 245.20 231.80 244.40 0.5M
2023-06-23 253.00 253.80 238.60 239.00 0.7M
2023-06-22 256.80 257.20 250.60 253.60 0.4M
2023-06-21 258.00 267.40 252.00 257.40 5.3M
2023-06-20 261.00 267.05 261.00 263.40 0.2M
2023-06-19 264.00 268.80 263.20 266.60 5.8M
2023-06-16 259.49 270.60 258.40 267.80 3.4M
2023-06-15 265.80 266.00 261.00 261.00 0.3M
2023-06-14 261.20 266.60 254.20 264.20 0.9M
2023-06-13 263.64 266.20 250.80 255.80 0.6M
2023-06-12 266.80 267.60 262.60 265.80 0.6M
2023-06-09 267.60 268.80 260.60 266.40 1.3M
2023-06-08 264.00 267.00 258.00 260.40 0.3M
2023-06-07 269.00 269.00 266.00 268.20 1.2M
2023-06-06 264.79 267.00 259.80 266.60 0.4M
2023-06-05 265.00 267.00 263.40 264.80 0.6M
2023-06-02 255.00 265.20 254.20 263.60 1.0M
2023-06-01 251.60 253.00 246.40 253.00 0.2M
2023-05-31 250.00 253.40 245.00 248.00 1.4M
2023-05-30 244.00 253.80 244.00 253.00 0.4M
2023-05-26 251.00 254.20 247.40 247.80 0.2M
2023-05-25 255.30 260.80 248.00 251.00 0.5M
2023-05-24 265.20 265.20 252.60 255.80 0.5M
2023-05-23 254.40 260.80 252.00 260.20 0.4M
2023-05-22 248.20 254.40 248.20 254.40 0.3M
2023-05-19 254.10 256.60 249.70 250.20 0.5M
2023-05-18 260.00 260.00 251.40 252.40 0.4M
2023-05-17 259.20 261.60 250.60 255.00 0.5M
2023-05-16 257.20 262.80 255.80 257.00 0.3M
2023-05-15 252.20 260.40 250.80 259.60 0.4M
2023-05-12 260.00 260.00 253.60 253.60 0.6M
2023-05-11 253.60 256.00 251.80 256.00 0.4M
2023-05-10 264.00 264.00 254.00 254.40 0.7M
2023-05-09 267.00 267.00 255.00 259.80 0.7M
2023-05-05 270.00 273.60 265.60 267.60 0.6M
2023-05-04 270.20 281.20 267.00 269.20 0.6M
2023-05-03 277.67 280.60 273.00 276.20 0.3M
2023-05-02 282.00 282.00 274.40 275.40 0.5M
2023-04-28 279.20 283.40 278.00 280.60 1.2M
2023-04-27 281.62 283.40 271.80 276.00 1.3M
2023-04-26 273.36 282.20 267.00 282.20 0.9M
2023-04-25 261.80 272.00 259.00 272.00 0.4M
2023-04-24 265.28 268.80 259.40 263.40 0.2M
2023-04-21 261.40 266.40 261.40 266.20 0.3M
2023-04-20 273.40 273.40 260.60 267.20 0.5M
2023-04-19 268.00 269.60 259.80 267.20 0.5M
2023-04-18 275.60 275.60 267.76 269.80 0.3M
2023-04-17 266.00 271.00 266.00 271.00 0.3M
2023-04-14 269.80 274.40 266.00 267.20 1.2M
2023-04-13 263.00 271.20 259.40 266.40 0.5M
2023-04-12 263.00 277.60 263.00 267.60 0.8M
2023-04-11 269.20 273.80 264.20 266.80 0.6M
2023-04-06 248.00 269.20 248.00 269.20 0.8M
2023-04-05 253.00 254.60 246.40 254.60 0.8M
2023-04-04 257.20 264.00 250.20 250.20 1.0M
2023-04-03 259.00 261.80 253.00 253.80 0.6M
2023-03-31 246.60 262.90 240.20 260.90 1.7M
2023-03-30 231.90 244.20 226.60 243.50 1.1M
2023-03-29 210.00 229.10 210.00 228.00 0.7M
2023-03-28 222.60 222.60 210.10 214.10 0.6M
2023-03-27 220.00 221.10 215.20 217.10 0.6M
2023-03-24 230.00 230.30 212.60 216.60 0.9M
2023-03-23 231.00 233.80 220.60 226.80 0.7M
2023-03-22 237.20 241.40 228.10 230.40 0.8M
2023-03-21 235.79 245.80 230.60 241.20 0.3M
2023-03-20 226.20 236.90 224.40 236.90 0.3M
2023-03-17 233.00 239.60 230.00 231.90 1.2M
2023-03-16 247.70 249.00 233.20 236.70 1.0M
2023-03-15 243.00 248.90 236.60 245.40 1.1M
2023-03-14 247.20 251.60 238.10 251.00 0.7M
2023-03-13 252.40 254.30 236.70 240.00 1.4M
2023-03-10 259.58 261.20 249.50 250.60 1.3M
2023-03-09 288.00 294.70 253.20 259.40 2.5M
2023-03-08 290.00 296.30 279.80 293.00 1.4M
2023-03-07 295.00 298.40 290.10 291.10 0.4M
2023-03-06 293.90 298.40 293.90 296.70 0.4M
2023-03-03 293.67 297.60 290.70 294.70 0.4M
2023-03-02 298.26 302.80 293.50 293.50 0.9M
2023-03-01 304.50 304.50 292.20 298.40 1.7M
2023-02-28 297.50 304.20 296.70 304.00 3.4M
2023-02-27 287.20 299.20 286.40 299.20 0.7M
2023-02-24 293.00 293.00 283.20 286.70 0.6M
2023-02-23 281.00 287.50 281.00 286.50 0.5M
2023-02-22 283.90 288.40 281.20 283.40 0.4M
2023-02-21 304.10 304.10 287.80 290.80 0.8M
2023-02-20 304.00 306.60 293.10 297.10 0.6M
2023-02-17 299.50 305.00 290.80 305.00 0.7M
2023-02-16 298.60 300.70 286.80 299.80 0.7M
2023-02-15 306.90 306.90 286.90 289.30 0.5M
2023-02-14 299.00 305.40 297.40 298.00 1.5M
2023-02-13 289.80 298.20 289.80 297.70 0.6M
2023-02-10 306.00 306.00 293.10 296.40 0.8M
2023-02-09 308.00 308.10 301.10 305.00 1.4M
2023-02-08 296.00 304.10 291.60 301.30 1.0M
2023-02-07 296.00 296.00 288.10 292.00 1.0M
2023-02-06 284.60 294.90 284.50 294.90 1.6M
2023-02-03 291.50 292.50 284.50 291.80 1.3M
2023-02-02 274.40 294.30 266.60 292.10 2.2M
2023-02-01 270.80 271.00 265.30 266.30 0.6M
2023-01-31 271.10 272.70 266.50 268.40 0.7M
2023-01-30 273.70 277.10 269.80 273.40 0.5M
2023-01-27 285.60 285.60 271.30 277.20 0.8M
2023-01-26 275.00 281.20 270.00 279.80 1.5M
2023-01-25 265.80 272.40 262.60 270.50 1.5M
2023-01-24 264.50 272.30 259.70 270.00 1.4M
2023-01-23 256.84 263.50 253.50 260.40 0.4M
2023-01-20 250.10 259.30 250.10 258.00 0.4M
2023-01-19 261.30 262.80 250.70 254.50 0.4M
2023-01-18 268.80 269.70 262.10 263.80 0.9M
2023-01-17 267.70 269.50 262.60 264.40 0.5M
2023-01-16 264.80 271.40 264.80 268.90 0.2M
2023-01-13 275.05 278.00 269.50 269.90 0.5M
2023-01-12 263.00 276.60 263.00 275.10 1.0M
2023-01-11 248.90 265.80 248.90 263.10 0.5M
2023-01-10 260.10 263.90 251.20 251.60 0.5M
2023-01-09 250.00 260.80 248.70 259.90 0.7M
2023-01-06 243.80 252.80 243.80 251.90 0.5M
2023-01-05 247.50 252.30 246.90 247.90 0.5M
2023-01-04 241.50 250.41 241.50 248.10 0.9M
2023-01-03 242.80 249.90 240.25 243.60 0.5M