Ferrexpo PLC (FXPO)

FXPO
🏛️ 영국 →
54.70
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 87.35 92.27 84.90 90.25 1.7M
2023-12-28 84.25 88.00 81.20 84.70 2.1M
2023-12-27 82.10 88.00 81.50 82.55 2.3M
2023-12-22 78.90 82.20 78.65 82.20 1.5M
2023-12-21 81.81 83.00 79.10 80.85 0.5M
2023-12-20 79.55 82.50 78.15 80.60 1.1M
2023-12-19 75.30 80.00 74.90 78.60 1.0M
2023-12-18 76.25 78.00 75.40 77.15 0.8M
2023-12-15 74.15 78.00 74.10 76.10 2.0M
2023-12-14 73.55 74.75 70.75 74.15 0.9M
2023-12-13 72.65 78.00 70.72 72.65 0.6M
2023-12-12 71.60 78.00 71.00 73.90 1.1M
2023-12-11 71.35 72.85 70.10 72.45 0.5M
2023-12-08 72.60 73.60 70.30 70.90 0.5M
2023-12-07 71.50 74.10 70.10 71.60 0.5M
2023-12-06 74.10 74.95 71.50 72.25 0.7M
2023-12-05 73.70 74.65 70.90 72.35 1.4M
2023-12-04 74.20 74.85 70.25 72.65 1.4M
2023-12-01 73.90 76.10 71.65 74.30 0.5M
2023-11-30 77.30 78.55 72.05 72.85 2.2M
2023-11-29 80.22 81.35 76.80 77.40 0.7M
2023-11-28 79.30 82.35 77.20 78.10 0.5M
2023-11-27 81.40 82.85 79.50 79.55 0.3M
2023-11-24 81.40 81.60 79.25 80.45 0.5M
2023-11-23 80.40 82.00 79.25 80.00 0.8M
2023-11-22 81.20 81.20 76.55 79.35 0.3M
2023-11-21 80.00 82.65 78.50 79.35 0.4M
2023-11-20 81.40 81.70 77.25 79.45 0.3M
2023-11-17 81.70 81.70 77.60 80.60 0.5M
2023-11-16 79.85 83.00 76.70 78.65 0.4M
2023-11-15 79.84 82.25 77.25 79.85 1.0M
2023-11-14 77.00 80.20 76.55 80.20 0.6M
2023-11-13 77.00 79.35 75.25 78.00 0.2M
2023-11-10 78.00 80.30 75.30 77.05 0.3M
2023-11-09 73.45 77.00 73.45 76.90 0.3M
2023-11-08 75.25 75.55 71.50 74.30 0.8M
2023-11-07 80.25 81.30 75.25 75.40 0.3M
2023-11-06 77.75 81.30 76.80 78.85 0.4M
2023-11-03 78.55 80.95 71.50 79.65 0.6M
2023-11-02 78.05 79.45 74.75 77.05 0.3M
2023-11-01 75.00 79.10 74.50 76.50 0.3M
2023-10-31 74.70 78.25 74.25 75.75 0.9M
2023-10-30 76.65 82.00 74.60 76.55 0.4M
2023-10-27 79.00 79.10 74.10 76.70 0.5M
2023-10-26 77.35 82.00 75.00 77.90 1.8M
2023-10-25 75.80 82.00 75.00 75.65 0.4M
2023-10-24 77.75 82.00 74.95 77.05 0.4M
2023-10-23 73.85 77.75 73.85 77.75 0.5M
2023-10-20 74.30 77.05 74.30 75.50 0.6M
2023-10-19 75.80 82.00 74.20 75.15 0.6M
2023-10-18 76.00 82.00 74.40 74.90 0.5M
2023-10-17 74.15 76.95 72.80 75.80 0.5M
2023-10-16 74.80 76.25 73.15 74.85 0.4M
2023-10-13 75.40 82.00 74.25 74.95 0.6M
2023-10-12 78.50 82.00 74.40 75.15 0.3M
2023-10-11 77.55 82.00 75.75 76.70 0.4M
2023-10-10 74.30 77.75 72.00 75.75 0.3M
2023-10-09 77.00 77.50 72.00 75.65 0.4M
2023-10-06 77.07 78.10 73.65 76.05 0.6M
2023-10-05 72.70 76.65 71.00 75.60 1.2M
2023-10-04 73.55 77.75 70.60 71.05 1.1M
2023-10-03 75.30 75.30 72.30 74.55 0.7M
2023-10-02 77.40 77.95 73.55 74.35 0.5M
2023-09-29 75.00 77.20 75.00 76.15 0.6M
2023-09-28 76.40 79.00 75.00 75.15 0.3M
2023-09-27 75.05 78.90 75.05 78.15 0.4M
2023-09-26 76.65 79.15 75.45 76.15 0.7M
2023-09-25 78.45 78.80 75.05 78.55 0.6M
2023-09-22 79.55 79.84 75.90 78.10 0.9M
2023-09-21 79.50 82.35 76.25 78.70 0.6M
2023-09-20 77.80 79.70 76.95 79.20 0.4M
2023-09-19 77.50 79.55 76.00 77.70 0.6M
2023-09-18 83.70 84.20 77.45 77.55 0.9M
2023-09-15 77.80 84.35 76.10 83.75 2.4M
2023-09-14 77.50 79.70 76.15 77.80 0.7M
2023-09-13 76.55 78.85 76.55 78.00 0.4M
2023-09-12 80.15 80.80 76.60 78.25 1.2M
2023-09-11 78.95 80.55 77.60 78.25 1.6M
2023-09-08 73.90 78.30 73.35 78.30 0.8M
2023-09-07 74.00 75.05 72.00 74.20 1.2M
2023-09-06 79.00 80.95 73.20 74.25 1.8M
2023-09-05 84.70 84.70 79.60 79.60 1.4M
2023-09-04 78.85 85.25 78.15 83.55 1.0M
2023-09-01 77.05 79.40 77.05 77.85 0.5M
2023-08-31 77.85 80.00 77.35 77.35 1.8M
2023-08-30 78.40 78.45 76.30 77.05 0.7M
2023-08-29 76.00 78.05 74.61 76.55 0.9M
2023-08-25 76.05 78.75 76.05 76.45 0.6M
2023-08-24 79.00 82.00 76.10 76.65 0.8M
2023-08-23 78.00 80.20 77.05 79.85 0.6M
2023-08-22 76.75 78.15 75.15 77.00 0.4M
2023-08-21 81.40 81.85 75.00 75.00 1.1M
2023-08-18 81.05 81.90 78.00 79.50 0.6M
2023-08-17 80.30 82.10 79.50 81.10 0.7M
2023-08-16 82.30 83.00 80.30 80.55 0.4M
2023-08-15 81.50 84.80 81.50 81.80 0.6M
2023-08-14 82.95 85.45 81.00 82.70 0.5M
2023-08-11 82.60 86.50 81.17 85.00 0.6M
2023-08-10 83.75 84.05 80.85 82.60 0.4M
2023-08-09 80.50 83.45 80.50 82.00 0.7M
2023-08-08 81.50 82.45 80.40 81.50 0.8M
2023-08-07 81.00 83.55 80.15 82.65 0.6M
2023-08-04 83.50 85.10 81.00 81.20 1.3M
2023-08-03 86.50 86.60 80.00 84.10 1.3M
2023-08-02 90.60 93.95 86.20 86.85 1.2M
2023-08-01 94.00 94.25 90.55 92.65 0.6M
2023-07-31 91.65 93.80 90.75 91.80 0.5M
2023-07-28 94.50 96.00 90.50 91.10 0.7M
2023-07-27 91.05 96.66 90.37 95.05 1.6M
2023-07-26 92.60 93.60 89.38 91.00 1.0M
2023-07-25 91.35 93.50 91.00 92.50 0.4M
2023-07-24 94.75 95.55 90.85 91.75 1.0M
2023-07-21 95.25 95.35 91.81 94.95 0.6M
2023-07-20 95.00 96.42 92.99 93.70 0.6M
2023-07-19 93.25 97.90 91.60 94.65 1.1M
2023-07-18 87.10 92.15 87.10 91.60 0.4M
2023-07-17 91.85 92.15 87.30 87.30 0.5M
2023-07-14 90.00 92.45 88.75 90.15 0.4M
2023-07-13 93.00 95.00 90.45 91.30 0.5M
2023-07-12 88.80 93.10 87.80 92.30 0.6M
2023-07-11 88.25 89.75 86.60 87.75 0.5M
2023-07-10 87.35 89.10 86.10 86.55 1.1M
2023-07-07 89.50 90.10 87.75 88.35 0.6M
2023-07-06 92.15 93.20 88.55 89.70 0.9M
2023-07-05 95.00 96.50 92.55 94.10 0.5M
2023-07-04 92.50 95.30 91.20 94.95 0.6M
2023-07-03 91.35 93.60 89.70 93.35 0.4M
2023-06-30 88.25 90.55 87.75 89.50 0.5M
2023-06-29 97.00 97.00 87.77 88.80 2.2M
2023-06-28 92.95 95.20 90.30 94.95 1.1M
2023-06-27 91.60 92.85 87.97 91.20 0.5M
2023-06-26 86.00 93.25 85.53 91.35 1.4M
2023-06-23 90.00 91.25 84.70 84.70 0.8M
2023-06-22 87.00 90.10 86.50 90.10 1.2M
2023-06-21 87.00 89.95 87.00 87.25 0.9M
2023-06-20 94.00 96.00 88.35 89.00 0.9M
2023-06-19 88.00 95.40 87.55 94.40 1.5M
2023-06-16 91.05 91.80 87.45 87.45 3.6M
2023-06-15 92.30 93.20 88.95 90.35 1.1M
2023-06-14 93.95 93.95 89.55 90.75 1.5M
2023-06-13 98.00 98.20 88.50 91.85 2.1M
2023-06-12 98.80 99.90 95.50 96.35 0.5M
2023-06-09 100.00 100.40 95.15 97.40 0.4M
2023-06-08 98.55 98.66 96.27 97.45 0.3M
2023-06-07 95.10 97.37 94.60 95.95 0.3M
2023-06-06 96.70 97.20 93.65 95.40 0.5M
2023-06-05 101.00 101.00 95.90 97.15 0.3M
2023-06-02 92.20 101.40 92.20 100.20 0.9M
2023-06-01 92.50 93.90 91.05 91.90 0.7M
2023-05-31 95.00 97.00 91.86 92.20 1.0M
2023-05-30 101.00 102.40 93.40 94.25 1.2M
2023-05-26 98.00 100.30 97.50 98.65 0.7M
2023-05-25 99.10 100.64 97.05 98.50 0.5M
2023-05-24 101.00 102.10 97.95 99.50 0.9M
2023-05-23 101.70 104.10 100.10 101.70 0.5M
2023-05-22 105.00 105.00 102.00 102.60 0.5M
2023-05-19 102.50 106.40 101.20 104.20 0.7M
2023-05-18 100.50 104.70 100.50 104.10 0.6M
2023-05-17 104.03 105.50 101.00 101.10 2.0M
2023-05-16 106.50 106.60 104.00 104.90 0.6M
2023-05-15 105.00 106.20 104.10 105.10 0.6M
2023-05-12 110.00 111.10 103.70 104.70 1.0M
2023-05-11 108.00 111.00 107.47 110.40 0.7M
2023-05-10 111.40 111.80 108.50 108.50 0.4M
2023-05-09 109.00 110.90 108.10 110.00 0.5M
2023-05-05 106.90 110.90 105.90 109.90 0.7M
2023-05-04 111.90 112.10 108.10 108.50 0.7M
2023-05-03 113.10 114.00 109.30 109.30 0.7M
2023-05-02 108.00 111.60 105.60 111.10 0.8M
2023-04-28 110.00 111.20 106.80 108.10 1.6M
2023-04-27 111.00 113.70 106.00 108.80 1.1M
2023-04-26 111.70 114.35 110.60 111.40 1.1M
2023-04-25 113.10 114.60 109.24 112.10 0.7M
2023-04-24 113.90 114.93 112.10 113.10 0.6M
2023-04-21 113.70 113.80 111.10 112.80 1.2M
2023-04-20 115.70 122.75 113.80 114.70 1.5M
2023-04-19 115.00 116.50 113.80 114.70 0.6M
2023-04-18 115.20 118.50 115.20 116.60 0.4M
2023-04-17 117.30 118.62 115.29 116.60 0.3M
2023-04-14 116.50 120.00 114.60 115.80 0.7M
2023-04-13 116.70 119.40 116.70 117.30 0.6M
2023-04-12 119.70 121.60 117.80 119.00 0.5M
2023-04-11 117.10 121.70 115.00 119.70 1.0M
2023-04-06 110.60 119.22 110.60 117.10 1.3M
2023-04-05 111.60 113.00 109.80 110.60 0.9M
2023-04-04 119.60 121.30 111.60 111.60 0.7M
2023-04-03 117.70 119.90 115.30 118.70 0.6M
2023-03-31 118.00 121.00 117.46 117.80 0.7M
2023-03-30 115.00 118.90 113.30 118.80 0.7M
2023-03-29 114.20 117.90 113.10 116.70 0.5M
2023-03-28 113.20 116.00 111.70 113.20 0.4M
2023-03-27 112.40 115.30 110.30 114.70 0.3M
2023-03-24 117.50 117.50 111.10 113.00 0.8M
2023-03-23 114.00 121.10 114.00 117.70 0.5M
2023-03-22 119.80 121.00 110.60 116.50 1.0M
2023-03-21 120.80 125.50 119.80 119.80 0.6M
2023-03-20 121.00 122.40 116.47 120.80 0.6M
2023-03-17 119.40 124.05 119.10 120.80 1.7M
2023-03-16 124.90 130.90 118.70 118.70 1.3M
2023-03-15 133.30 133.30 121.70 122.00 1.2M
2023-03-14 126.90 134.40 125.10 131.30 1.3M
2023-03-13 133.00 135.80 124.67 130.00 1.0M
2023-03-10 138.60 138.60 130.20 135.10 0.6M
2023-03-09 142.70 143.00 138.50 138.60 0.4M
2023-03-08 137.00 141.70 137.00 140.30 0.5M
2023-03-07 150.80 150.90 138.38 139.80 0.4M
2023-03-06 147.00 148.50 144.60 147.30 0.4M
2023-03-03 147.30 150.50 144.80 147.60 0.3M
2023-03-02 151.00 151.00 145.30 147.40 0.4M
2023-03-01 149.30 151.17 146.90 147.80 0.8M
2023-02-28 150.50 150.50 143.00 147.30 0.5M
2023-02-27 147.40 149.50 145.90 147.00 0.3M
2023-02-24 145.00 149.30 142.60 147.70 0.4M
2023-02-23 141.30 148.02 140.95 145.00 0.4M
2023-02-22 144.90 144.90 140.00 141.40 0.4M
2023-02-21 147.00 148.90 144.90 144.90 0.2M
2023-02-20 143.30 147.10 143.30 145.80 0.2M
2023-02-17 141.70 147.14 140.10 143.30 0.6M
2023-02-16 136.90 142.90 136.90 142.40 0.3M
2023-02-15 133.20 136.60 131.00 136.60 0.6M
2023-02-14 134.30 135.30 132.50 133.90 0.4M
2023-02-13 136.50 137.80 134.80 135.40 0.4M
2023-02-10 135.00 138.50 133.90 137.30 0.6M
2023-02-09 136.30 142.30 135.30 138.10 0.6M
2023-02-08 137.50 140.90 131.16 135.30 1.1M
2023-02-07 150.00 152.50 135.00 137.50 2.1M
2023-02-06 160.00 160.00 151.10 152.50 0.6M
2023-02-03 157.70 161.20 154.50 160.20 0.2M
2023-02-02 156.60 162.50 154.20 156.80 0.4M
2023-02-01 160.30 164.10 156.53 158.50 0.5M
2023-01-31 159.70 161.00 155.50 158.40 0.7M
2023-01-30 170.00 170.00 157.10 160.70 0.8M
2023-01-27 171.00 173.30 166.90 169.50 0.6M
2023-01-26 174.00 175.00 170.70 170.70 0.4M
2023-01-25 170.00 174.50 168.40 174.00 0.8M
2023-01-24 174.00 174.70 170.00 174.00 0.4M
2023-01-23 171.60 174.90 170.50 172.30 0.4M
2023-01-20 174.30 174.70 171.80 173.80 0.2M
2023-01-19 173.30 173.50 169.10 171.70 0.4M
2023-01-18 175.00 175.00 172.50 172.60 0.3M
2023-01-17 173.30 175.00 171.20 173.70 0.4M
2023-01-16 173.30 175.00 170.40 175.00 0.5M
2023-01-13 175.00 175.00 173.60 174.30 0.6M
2023-01-12 170.60 175.31 170.60 174.70 0.7M
2023-01-11 172.73 175.00 168.90 173.20 1.7M
2023-01-10 172.00 173.80 168.90 169.80 0.4M
2023-01-09 170.60 174.90 167.90 172.00 0.6M
2023-01-06 169.50 170.09 162.70 169.30 0.4M
2023-01-05 158.20 168.00 158.00 166.30 0.5M
2023-01-04 163.50 165.70 157.27 159.10 0.7M
2023-01-03 159.00 166.10 159.00 162.80 0.5M