Mitchells

MAB
🏛️ 영국 →
249.00
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
2025-09-26 242.50 249.00 242.50 249.00 0.4M
2025-09-25 256.00 256.50 237.50 241.00 0.8M
2025-09-24 271.50 271.50 261.00 263.50 0.1M
2025-09-23 268.00 271.00 264.00 265.50 0.2M
2025-09-22 268.00 268.00 259.50 264.50 0.2M
2025-09-19 262.50 267.00 260.00 262.50 1.4M
2025-09-18 275.50 275.50 265.00 266.00 0.2M
2025-09-17 273.00 273.50 268.50 269.50 0.3M
2025-09-16 268.50 272.00 268.00 271.50 0.2M
2025-09-15 261.50 268.50 261.50 268.50 0.9M
2025-09-12 263.00 263.50 260.50 261.50 0.2M
2025-09-11 256.00 261.00 256.00 261.00 0.2M
2025-09-10 247.50 257.50 247.50 256.00 0.2M
2025-09-09 258.00 258.00 251.50 253.50 0.1M
2025-09-08 258.00 262.50 255.50 255.50 0.1M
2025-09-05 248.50 258.00 248.50 258.00 0.2M
2025-09-04 246.00 254.50 246.00 254.00 0.1M
2025-09-03 255.50 255.50 246.00 248.00 0.3M
2025-09-02 255.50 259.50 249.00 250.00 0.2M
2025-09-01 263.00 263.50 259.00 260.00 0.3M
2025-08-29 262.00 262.00 257.50 257.50 1.7M
2025-08-28 264.50 266.00 263.00 263.50 0.1M
2025-08-27 264.50 273.00 262.00 265.00 0.2M
2025-08-26 273.50 273.50 264.00 268.00 0.4M
2025-08-22 263.00 269.50 263.00 268.50 0.2M
2025-08-21 268.00 270.00 266.50 266.50 0.1M
2025-08-20 268.00 270.00 264.50 267.50 0.1M
2025-08-19 268.50 271.00 267.00 268.50 0.1M
2025-08-18 271.50 271.50 263.00 269.00 0.2M
2025-08-15 271.50 271.50 263.00 265.50 0.2M
2025-08-14 270.00 270.00 264.50 265.50 0.1M
2025-08-13 274.50 274.50 266.00 270.00 0.2M
2025-08-12 269.50 269.50 266.00 268.50 0.1M
2025-08-11 270.50 270.50 266.50 267.50 0.1M
2025-08-08 277.00 277.00 267.00 270.00 0.1M
2025-08-07 275.00 275.00 268.50 270.50 0.2M
2025-08-06 273.00 274.00 269.50 271.00 0.2M
2025-08-05 274.00 276.50 271.00 273.50 0.2M
2025-08-04 278.00 278.00 271.00 273.50 2.2M
2025-08-01 276.50 276.50 268.50 272.00 0.2M
2025-07-31 271.00 279.00 271.00 276.50 0.5M
2025-07-30 270.50 275.50 269.50 273.00 0.5M
2025-07-29 288.00 288.00 275.00 276.00 0.4M
2025-07-28 291.00 291.00 280.50 282.50 0.3M
2025-07-25 299.50 308.00 285.50 288.00 0.4M
2025-07-24 279.00 290.00 279.00 288.50 0.3M
2025-07-23 287.00 288.00 284.00 285.50 0.3M
2025-07-22 289.00 289.00 283.00 284.00 0.2M
2025-07-21 286.50 286.50 278.00 285.00 0.3M
2025-07-18 283.50 283.50 276.00 280.00 0.7M
2025-07-17 270.50 281.00 270.50 279.00 0.5M
2025-07-16 278.00 284.00 274.50 277.00 0.2M
2025-07-15 285.50 285.50 281.50 283.00 0.3M
2025-07-14 285.00 287.50 281.50 282.50 0.3M
2025-07-11 288.50 289.00 284.00 286.00 0.1M
2025-07-10 291.50 291.50 285.50 289.00 0.3M
2025-07-09 294.50 294.50 287.50 288.00 0.4M
2025-07-08 284.50 291.00 284.00 290.00 0.2M
2025-07-07 291.00 291.00 283.00 284.00 0.2M
2025-07-04 284.00 284.50 281.00 283.50 0.1M
2025-07-03 286.00 286.50 282.00 286.00 0.2M
2025-07-02 289.50 289.50 279.50 280.50 0.8M
2025-07-01 281.00 293.50 281.00 291.50 0.5M
2025-06-30 291.00 291.00 284.00 286.50 0.4M
2025-06-27 289.50 289.50 283.00 287.50 0.7M
2025-06-26 283.50 285.50 283.00 283.00 0.2M
2025-06-25 278.00 285.50 278.00 284.00 0.1M
2025-06-24 283.50 287.00 283.50 284.00 0.2M
2025-06-23 288.00 288.00 280.50 283.00 1.1M
2025-06-20 279.50 284.00 276.50 281.50 0.9M
2025-06-19 285.00 285.00 274.50 276.50 0.3M
2025-06-18 281.00 281.00 276.50 279.00 0.1M
2025-06-17 284.50 284.50 276.50 278.50 0.2M
2025-06-16 281.00 281.00 275.50 278.00 0.2M
2025-06-13 285.50 285.50 273.00 278.00 0.2M
2025-06-12 278.50 285.00 277.00 280.50 0.2M
2025-06-11 291.00 291.00 283.50 285.00 0.2M
2025-06-10 276.50 286.50 276.50 284.50 0.3M
2025-06-09 290.00 290.00 280.50 283.00 0.2M
2025-06-06 283.00 287.50 282.00 286.50 0.3M
2025-06-05 288.00 288.00 281.50 282.50 0.2M
2025-06-04 287.50 289.00 282.50 285.00 0.2M
2025-06-03 293.50 293.50 285.50 287.00 0.2M
2025-06-02 290.00 291.50 282.00 287.50 0.4M
2025-05-30 292.50 292.50 285.50 285.50 0.4M
2025-05-29 293.00 293.00 284.00 286.00 0.1M
2025-05-28 291.50 291.50 286.00 287.50 0.3M
2025-05-27 290.00 290.00 280.50 287.50 1.1M
2025-05-23 282.50 289.00 279.50 284.00 0.4M
2025-05-22 275.00 291.50 273.50 281.50 0.4M
2025-05-21 272.00 278.50 272.00 276.00 0.2M
2025-05-20 276.50 279.00 274.00 277.50 0.2M
2025-05-19 274.50 274.50 269.50 274.00 0.2M
2025-05-16 270.00 274.50 266.50 274.50 0.2M
2025-05-15 271.00 272.50 262.50 266.50 0.3M
2025-05-14 275.00 275.00 267.00 271.00 0.2M
2025-05-13 264.50 275.50 264.50 268.50 0.2M
2025-05-12 265.00 271.50 264.50 270.00 0.3M
2025-05-09 263.00 268.50 263.00 267.00 0.2M
2025-05-08 265.00 267.00 263.00 266.00 0.3M
2025-05-07 257.50 265.00 254.00 265.00 0.2M
2025-05-06 263.00 263.00 254.50 257.50 0.3M
2025-05-02 255.00 261.00 255.00 258.00 0.3M
2025-05-01 241.50 261.00 241.50 261.00 0.3M
2025-04-30 251.00 251.00 242.50 247.50 0.4M
2025-04-29 244.50 247.50 243.00 246.50 0.2M
2025-04-28 241.50 244.50 238.00 243.50 0.2M
2025-04-25 240.00 241.50 237.00 240.00 0.2M
2025-04-24 245.50 245.50 237.50 238.00 0.2M
2025-04-23 246.50 246.50 242.00 245.00 0.3M
2025-04-22 242.00 247.50 242.00 243.00 0.2M
2025-04-17 239.50 245.50 238.00 244.00 0.3M
2025-04-16 240.00 242.50 234.50 242.50 0.5M
2025-04-15 237.50 244.00 237.50 241.50 0.3M
2025-04-14 235.00 238.00 232.00 237.00 0.3M
2025-04-11 228.50 234.00 225.50 232.50 0.3M
2025-04-10 227.00 232.00 220.50 227.00 0.4M
2025-04-09 224.50 224.50 220.00 222.00 0.9M
2025-04-08 221.00 229.00 217.00 225.50 0.4M
2025-04-07 214.50 222.50 195.00 220.00 1.7M
2025-04-04 204.50 211.50 204.00 211.50 0.7M
2025-04-03 208.50 212.00 208.00 208.50 0.2M
2025-04-02 210.00 211.50 206.00 211.00 0.3M
2025-04-01 211.50 212.50 210.00 210.50 0.4M
2025-03-31 213.50 216.00 210.00 211.00 0.5M
2025-03-28 222.50 222.50 215.00 218.50 0.2M
2025-03-27 218.50 225.00 217.00 218.50 0.2M
2025-03-26 220.00 224.00 220.00 223.50 0.1M
2025-03-25 224.50 224.50 221.00 221.00 0.1M
2025-03-24 227.50 227.50 217.00 219.50 0.2M
2025-03-21 227.00 227.00 217.00 222.50 0.8M
2025-03-20 219.50 226.50 219.50 226.00 0.5M
2025-03-19 220.00 225.50 220.00 224.50 0.2M
2025-03-18 227.50 228.50 223.00 224.50 0.2M
2025-03-17 219.50 224.50 219.50 224.00 0.1M
2025-03-14 210.50 224.00 210.50 222.50 0.2M
2025-03-13 220.00 220.00 213.50 215.50 0.3M
2025-03-12 218.00 225.00 218.00 220.00 0.1M
2025-03-11 214.00 223.50 214.00 223.00 0.2M
2025-03-10 223.50 223.50 217.50 217.50 1.3M
2025-03-07 218.00 219.50 214.50 218.50 0.3M
2025-03-06 214.50 217.00 213.00 216.50 0.2M
2025-03-05 219.00 225.00 215.50 216.00 0.6M
2025-03-04 225.50 226.00 219.50 220.00 0.4M
2025-03-03 226.00 226.50 221.00 224.50 0.2M
2025-02-28 219.00 222.50 219.00 221.00 0.7M
2025-02-27 221.50 225.50 220.50 222.00 0.2M
2025-02-26 223.00 229.50 223.00 226.50 0.2M
2025-02-25 221.00 228.50 221.00 227.50 0.2M
2025-02-24 229.00 231.50 224.50 226.50 0.3M
2025-02-21 225.00 232.50 225.00 229.00 0.2M
2025-02-20 225.50 228.00 225.00 227.50 0.4M
2025-02-19 224.50 228.00 224.00 225.50 0.3M
2025-02-18 232.00 232.00 226.50 230.00 0.2M
2025-02-17 226.50 228.00 224.00 226.50 0.2M
2025-02-14 232.00 235.50 225.50 225.50 0.2M
2025-02-13 234.50 236.00 232.00 234.00 0.2M
2025-02-12 228.00 237.00 228.00 231.50 0.3M
2025-02-11 237.00 237.00 232.00 232.50 0.6M
2025-02-10 234.00 237.50 234.00 235.50 0.2M
2025-02-07 228.00 234.50 228.00 232.50 0.2M
2025-02-06 229.00 234.00 229.00 232.00 0.2M
2025-02-05 220.00 230.00 220.00 228.50 0.3M
2025-02-04 226.00 226.00 221.00 222.50 0.3M
2025-02-03 232.00 232.00 223.00 227.50 0.3M
2025-01-31 228.00 234.00 228.00 232.50 0.3M
2025-01-30 226.50 232.50 226.50 229.50 0.2M
2025-01-29 235.00 235.00 230.00 230.00 0.1M
2025-01-28 227.50 236.00 227.50 234.00 0.2M
2025-01-27 237.50 237.50 230.00 230.00 0.2M
2025-01-24 232.00 235.50 231.00 232.00 0.2M
2025-01-23 237.00 241.00 234.00 234.00 0.2M
2025-01-22 238.00 242.50 238.00 240.00 0.3M
2025-01-21 240.00 242.50 240.00 241.50 0.2M
2025-01-20 243.00 244.50 240.00 242.00 0.3M
2025-01-17 237.00 245.00 237.00 242.00 0.5M
2025-01-16 247.00 247.00 238.00 242.00 0.3M
2025-01-15 234.00 243.50 234.00 243.00 0.3M
2025-01-14 229.50 229.50 226.50 228.00 0.3M
2025-01-13 226.00 227.50 224.50 226.50 0.2M
2025-01-10 229.50 230.00 226.00 227.50 0.3M
2025-01-09 235.00 235.00 223.00 229.50 0.7M
2025-01-08 238.00 241.00 234.00 234.00 0.5M
2025-01-07 242.50 242.50 235.50 240.00 0.3M
2025-01-06 248.00 248.00 240.00 242.50 0.3M
2025-01-03 243.00 244.50 241.50 242.50 0.2M
2025-01-02 250.00 250.00 243.50 245.00 0.1M