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
2022-12-30 140.89 141.90 138.00 138.00 0.1M
2022-12-29 136.40 141.15 134.20 141.00 0.2M
2022-12-28 135.00 138.40 135.00 137.20 0.2M
2022-12-23 133.70 138.20 133.70 137.50 0.1M
2022-12-22 137.60 139.40 134.80 135.00 0.3M
2022-12-21 131.00 139.10 131.00 138.50 0.3M
2022-12-20 138.20 138.20 131.85 134.00 0.2M
2022-12-19 132.10 136.70 128.90 135.50 0.3M
2022-12-16 134.60 134.60 128.10 132.70 2.0M
2022-12-15 130.00 134.70 128.50 133.10 0.8M
2022-12-14 133.10 133.39 129.10 131.70 0.7M
2022-12-13 128.00 136.10 119.80 134.60 1.1M
2022-12-12 139.00 139.00 124.83 128.10 0.6M
2022-12-09 136.00 138.80 134.10 137.20 0.5M
2022-12-08 151.00 152.00 135.80 135.80 0.8M
2022-12-07 145.40 157.40 145.10 151.20 1.0M
2022-12-06 147.40 147.40 140.60 142.00 0.5M
2022-12-05 145.31 148.50 141.10 144.80 0.4M
2022-12-02 142.70 146.90 140.60 144.20 0.3M
2022-12-01 138.80 146.00 137.10 143.90 0.6M
2022-11-30 141.00 141.40 138.50 138.90 0.5M
2022-11-29 140.88 141.10 136.60 139.20 0.7M
2022-11-28 143.90 145.50 138.80 141.40 0.3M
2022-11-25 145.00 145.00 139.50 144.00 0.2M
2022-11-24 143.80 144.90 138.70 142.90 0.2M
2022-11-23 136.00 141.10 135.60 140.40 0.2M
2022-11-22 135.90 137.10 133.20 135.90 0.2M
2022-11-21 136.88 136.88 132.80 135.10 0.3M
2022-11-18 136.00 139.60 133.00 137.10 0.4M
2022-11-17 135.52 136.00 132.10 134.80 0.5M
2022-11-16 145.70 145.70 135.00 136.10 0.3M
2022-11-15 149.00 149.00 140.00 141.90 0.4M
2022-11-14 149.70 149.70 142.80 147.80 0.7M
2022-11-11 144.90 149.80 143.10 148.00 0.7M
2022-11-10 135.60 143.30 132.80 143.30 0.6M
2022-11-09 141.40 141.40 131.80 135.00 0.6M
2022-11-08 140.00 141.50 136.30 140.40 0.4M
2022-11-07 138.56 140.50 134.40 138.10 0.5M
2022-11-04 130.00 137.60 128.81 136.30 1.0M
2022-11-03 128.00 128.40 124.30 127.30 0.8M
2022-11-02 127.30 127.80 124.90 127.80 1.4M
2022-11-01 117.00 131.50 116.58 127.10 3.7M
2022-10-31 113.40 118.42 112.90 116.20 0.5M
2022-10-28 116.60 117.20 110.30 112.40 0.6M
2022-10-27 112.60 115.90 110.20 115.30 0.7M
2022-10-26 105.30 111.70 103.60 110.40 3.5M
2022-10-25 102.40 105.10 101.47 104.20 0.5M
2022-10-24 108.40 108.60 103.70 104.90 1.0M
2022-10-21 111.00 111.20 104.10 106.10 1.1M
2022-10-20 107.00 112.60 106.20 110.40 0.6M
2022-10-19 112.00 115.10 107.10 107.50 0.5M
2022-10-18 116.60 119.60 113.50 113.50 0.7M
2022-10-17 108.00 115.50 108.00 115.50 0.8M
2022-10-14 109.20 115.30 106.90 109.70 0.9M
2022-10-13 100.10 110.40 100.10 108.20 1.0M
2022-10-12 107.70 109.10 99.70 102.00 0.9M
2022-10-11 109.70 112.10 105.50 109.40 1.0M
2022-10-10 111.60 111.60 106.70 108.00 0.9M
2022-10-07 109.00 113.00 109.00 111.50 2.1M
2022-10-06 109.90 114.60 107.30 109.40 2.9M
2022-10-05 114.40 118.80 112.00 112.50 0.8M
2022-10-04 115.00 120.40 114.50 117.90 1.2M
2022-10-03 112.00 114.70 109.90 112.10 1.0M
2022-09-30 117.90 121.92 113.40 115.10 0.9M
2022-09-29 131.80 136.10 114.60 115.10 1.0M
2022-09-28 137.30 138.80 129.20 135.00 1.1M
2022-09-27 142.00 147.60 139.80 139.80 1.0M
2022-09-26 148.80 155.30 142.00 145.20 0.5M
2022-09-23 159.70 159.90 150.67 151.60 0.2M
2022-09-22 158.20 162.90 156.20 158.60 0.6M
2022-09-21 160.50 162.90 157.30 162.50 0.7M
2022-09-20 171.30 173.60 157.80 160.20 0.6M
2022-09-16 171.00 171.90 163.96 169.20 1.3M
2022-09-15 169.40 170.00 165.90 167.70 0.7M
2022-09-14 167.40 169.12 163.30 165.40 0.4M
2022-09-13 170.30 177.30 169.00 169.00 0.4M
2022-09-12 168.90 173.30 166.60 172.20 0.6M
2022-09-09 159.00 166.10 159.00 165.40 0.3M
2022-09-08 152.80 165.10 152.80 162.30 0.7M
2022-09-07 160.90 165.30 152.73 156.60 2.3M
2022-09-06 156.06 170.10 151.37 164.90 1.1M
2022-09-05 150.20 154.60 149.10 153.60 0.4M
2022-09-02 145.80 153.80 145.80 153.60 0.3M
2022-09-01 151.00 154.70 148.60 149.10 1.0M
2022-08-31 153.00 155.50 151.30 154.50 0.5M
2022-08-30 159.80 160.70 155.19 155.60 0.4M
2022-08-26 162.81 163.73 155.30 157.50 2.6M
2022-08-25 161.70 168.20 159.20 160.40 0.9M
2022-08-24 161.70 166.50 161.70 165.70 1.5M
2022-08-23 163.80 166.40 159.10 165.40 4.7M
2022-08-22 172.50 173.70 161.50 164.10 0.6M
2022-08-19 175.60 176.10 168.10 168.60 1.6M
2022-08-18 173.53 179.60 169.50 172.30 0.3M
2022-08-17 192.20 192.90 174.90 175.70 0.2M
2022-08-16 192.90 192.90 187.69 188.90 1.3M
2022-08-15 192.38 194.50 186.40 189.00 0.5M
2022-08-12 194.70 194.70 187.15 190.70 1.3M
2022-08-11 198.20 198.20 190.50 190.70 0.7M
2022-08-10 184.90 195.30 184.90 195.30 0.4M
2022-08-09 192.10 192.10 187.60 188.90 0.5M
2022-08-08 187.40 191.20 186.40 188.30 0.4M
2022-08-05 188.50 190.00 184.40 187.30 0.2M
2022-08-04 183.00 187.40 183.00 184.10 0.3M
2022-08-03 181.70 182.80 176.08 181.80 1.2M
2022-08-02 180.00 180.00 174.70 177.40 0.2M
2022-08-01 172.34 179.50 171.80 177.50 0.3M
2022-07-29 166.90 175.10 166.90 173.30 0.4M
2022-07-28 173.30 175.30 168.40 170.40 1.6M
2022-07-27 174.40 177.80 171.90 175.80 1.4M
2022-07-26 180.90 180.90 169.80 170.40 0.4M
2022-07-25 174.70 179.80 171.80 176.60 0.4M
2022-07-22 172.20 176.40 171.62 174.30 0.5M
2022-07-21 168.90 172.39 162.30 172.00 0.8M
2022-07-20 169.50 174.60 168.90 172.60 0.3M
2022-07-19 162.00 171.50 162.00 170.50 0.2M
2022-07-18 164.30 168.40 164.20 166.10 0.4M
2022-07-15 160.00 165.00 158.80 164.20 0.5M
2022-07-14 169.50 170.60 160.70 160.70 0.5M
2022-07-13 184.30 184.30 170.60 170.90 0.8M
2022-07-12 179.00 181.00 174.60 181.00 0.4M
2022-07-11 176.00 180.94 175.50 180.00 0.9M
2022-07-08 178.40 180.80 173.50 177.90 0.9M
2022-07-07 179.70 186.10 179.70 182.70 0.2M
2022-07-06 191.18 191.90 183.30 184.00 0.5M
2022-07-05 188.60 189.10 183.40 183.90 0.4M
2022-07-04 192.00 192.00 185.40 186.60 0.5M
2022-07-01 182.30 189.10 181.10 187.50 0.7M
2022-06-30 187.70 190.70 180.60 184.20 0.9M
2022-06-29 200.60 202.00 191.30 191.40 0.3M
2022-06-28 202.53 209.20 202.53 203.80 0.5M
2022-06-27 196.44 203.00 196.44 202.00 2.0M
2022-06-24 190.40 200.80 190.40 198.00 0.5M
2022-06-23 199.40 200.20 194.60 195.10 0.5M
2022-06-22 199.54 200.40 196.50 199.50 0.4M
2022-06-21 207.60 207.60 201.79 201.80 0.7M
2022-06-20 201.60 206.40 197.40 206.40 0.4M
2022-06-17 201.40 201.40 196.10 199.80 1.3M
2022-06-16 212.00 212.00 196.34 196.90 0.8M
2022-06-15 202.40 208.60 200.80 207.20 4.4M
2022-06-14 203.40 203.40 196.90 200.20 0.7M
2022-06-13 201.00 201.40 195.00 201.00 1.0M
2022-06-10 203.60 207.40 202.20 203.40 0.7M
2022-06-09 206.40 210.80 206.40 207.60 0.3M
2022-06-08 205.08 210.00 203.40 208.40 0.4M
2022-06-07 205.80 206.40 200.20 203.80 0.2M
2022-06-06 209.80 213.00 205.20 206.00 0.2M
2022-06-01 207.40 210.80 206.40 208.00 0.3M
2022-05-31 215.60 219.97 207.20 207.60 0.5M
2022-05-30 214.60 217.61 210.92 214.00 0.5M
2022-05-27 208.40 212.80 207.00 211.80 1.2M
2022-05-26 196.10 208.60 196.10 207.60 1.0M
2022-05-25 196.00 200.40 195.80 197.70 0.5M
2022-05-24 200.80 203.00 195.50 197.20 0.4M
2022-05-23 202.00 202.00 196.50 200.80 0.4M
2022-05-20 199.30 207.80 199.30 200.00 0.8M
2022-05-19 206.60 211.40 200.00 203.20 0.6M
2022-05-18 209.60 216.00 206.20 211.00 0.5M
2022-05-17 211.24 218.40 211.24 214.00 0.4M
2022-05-16 217.00 218.00 209.76 212.00 0.3M
2022-05-13 208.80 215.80 204.60 215.80 0.3M
2022-05-12 201.04 205.00 200.00 204.60 0.2M
2022-05-11 207.80 213.40 204.20 205.80 0.3M
2022-05-10 207.72 212.20 206.00 208.00 0.3M
2022-05-09 212.52 214.40 205.00 209.40 0.6M
2022-05-06 217.40 217.40 204.80 210.00 0.4M
2022-05-05 230.20 232.40 214.20 214.20 0.3M
2022-05-04 228.80 230.80 225.60 228.20 0.2M
2022-05-03 223.20 230.00 223.20 227.80 0.2M
2022-04-29 223.40 230.80 223.40 228.00 0.4M
2022-04-28 218.60 229.40 218.60 225.80 0.2M
2022-04-27 227.00 228.00 222.20 224.60 0.2M
2022-04-26 223.00 231.20 223.00 226.60 0.3M
2022-04-25 226.40 228.80 221.00 227.60 0.3M
2022-04-22 225.20 234.60 225.20 228.40 0.3M
2022-04-21 225.20 233.40 225.20 229.00 0.4M
2022-04-20 226.20 231.64 225.80 227.80 0.2M
2022-04-19 231.20 237.36 231.20 232.00 0.3M
2022-04-14 240.20 240.20 230.00 237.80 0.5M
2022-04-13 248.60 248.60 232.20 232.60 0.4M
2022-04-12 239.40 245.00 238.60 242.80 0.3M
2022-04-11 247.60 247.60 239.20 243.40 0.3M
2022-04-08 247.60 247.60 238.60 241.40 0.3M
2022-04-07 245.40 245.40 238.20 242.20 0.3M
2022-04-06 247.24 248.40 238.80 240.00 0.4M
2022-04-05 241.60 244.00 237.80 242.20 0.3M
2022-04-04 244.00 244.00 236.00 240.60 0.3M
2022-04-01 239.60 240.40 232.60 239.60 0.8M
2022-03-31 239.60 239.60 233.80 233.80 0.4M
2022-03-30 246.40 246.40 232.60 234.60 0.2M
2022-03-29 226.88 242.20 226.88 242.20 0.4M
2022-03-28 233.40 233.60 228.88 230.40 0.3M
2022-03-25 232.00 232.00 226.40 228.20 0.2M
2022-03-24 230.40 233.91 224.55 228.00 0.3M
2022-03-23 233.20 239.00 231.40 232.80 0.3M
2022-03-22 230.40 241.40 230.40 238.00 1.4M
2022-03-21 235.40 239.80 231.60 233.00 0.4M
2022-03-18 238.20 241.20 234.80 238.80 1.2M
2022-03-17 238.40 239.80 232.04 239.80 0.4M
2022-03-16 217.00 233.00 217.00 231.40 0.8M
2022-03-15 214.60 223.80 214.60 222.00 0.4M
2022-03-14 217.00 228.00 217.00 219.80 0.6M
2022-03-11 215.80 226.80 215.60 222.00 0.5M
2022-03-10 231.40 232.20 217.80 217.80 0.7M
2022-03-09 219.00 233.97 218.20 228.20 0.5M
2022-03-08 215.80 217.20 208.40 213.80 1.3M
2022-03-07 207.80 215.40 191.90 211.00 1.1M
2022-03-04 220.80 220.80 211.40 211.40 1.0M
2022-03-03 227.60 231.40 219.60 219.60 0.9M
2022-03-02 225.32 231.00 220.58 229.00 0.8M
2022-03-01 238.60 243.00 224.80 224.80 0.6M
2022-02-28 235.20 238.40 231.20 237.80 0.5M
2022-02-25 230.20 237.00 228.40 237.00 0.8M
2022-02-24 231.60 232.80 223.89 228.60 0.6M
2022-02-23 239.58 245.40 236.80 238.40 0.7M
2022-02-22 235.00 240.60 231.05 238.40 0.6M
2022-02-21 239.60 245.92 235.00 237.00 0.3M
2022-02-18 243.40 246.80 239.40 240.00 0.5M
2022-02-17 251.00 253.20 244.40 245.80 0.4M
2022-02-16 251.00 258.12 249.60 253.20 2.2M
2022-02-15 255.96 259.20 253.60 255.60 2.0M
2022-02-14 266.20 268.37 253.40 257.20 0.4M
2022-02-11 266.40 267.80 262.80 266.20 0.4M
2022-02-10 267.80 267.80 261.17 266.20 0.5M
2022-02-09 258.80 263.60 257.20 261.00 0.5M
2022-02-08 252.20 254.40 250.40 254.40 0.3M
2022-02-07 256.60 256.60 249.60 251.80 0.2M
2022-02-04 255.00 255.00 247.00 251.00 0.4M
2022-02-03 253.60 258.60 251.40 251.40 0.4M
2022-02-02 257.20 261.16 252.80 254.40 0.5M
2022-02-01 258.40 258.40 251.00 254.60 0.6M
2022-01-31 254.80 255.00 248.20 250.40 0.6M
2022-01-28 255.00 255.60 244.80 249.20 0.6M
2022-01-27 255.20 258.20 254.60 256.60 0.6M
2022-01-26 250.00 262.40 250.00 258.20 0.9M
2022-01-25 252.40 256.80 249.80 255.00 0.5M
2022-01-24 259.93 261.80 249.40 249.40 0.9M
2022-01-21 265.69 265.69 258.00 259.20 0.9M
2022-01-20 266.14 266.80 262.20 266.80 0.3M
2022-01-19 262.00 266.00 260.00 261.00 2.9M
2022-01-18 262.00 266.60 262.00 264.40 0.3M
2022-01-17 261.62 267.00 260.60 264.00 1.0M
2022-01-14 258.00 263.20 258.00 262.00 0.8M
2022-01-13 251.80 262.38 251.80 260.00 0.7M
2022-01-12 265.00 266.40 257.00 257.60 0.4M
2022-01-11 265.00 265.80 261.80 263.40 0.5M
2022-01-10 259.84 266.80 257.80 263.00 0.5M
2022-01-07 264.20 264.20 254.00 257.60 0.5M
2022-01-06 256.20 266.60 256.00 258.60 0.8M
2022-01-05 266.96 268.20 258.40 259.80 0.5M
2022-01-04 262.40 267.60 257.80 263.60 1.0M