Ecora Resources PLC (ECORE)

ECORE
🏛️ 영국 →
79.90
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
2023-12-29 100.00 100.80 98.29 100.40 0.3M
2023-12-28 96.40 100.20 96.40 99.00 0.4M
2023-12-27 98.20 98.90 96.36 98.00 0.2M
2023-12-22 96.66 98.10 96.40 97.00 0.1M
2023-12-21 97.14 98.00 95.70 96.20 1.0M
2023-12-20 96.60 97.90 94.90 97.90 0.3M
2023-12-19 92.00 95.00 91.30 95.00 0.3M
2023-12-18 87.90 92.60 87.80 92.10 0.3M
2023-12-15 83.70 89.00 83.70 89.00 0.4M
2023-12-14 81.50 86.50 81.50 83.70 0.8M
2023-12-13 83.70 85.50 81.50 81.50 0.9M
2023-12-12 86.20 88.70 83.40 83.70 0.8M
2023-12-11 85.50 88.90 85.00 86.80 0.3M
2023-12-08 88.59 88.90 85.90 85.90 0.2M
2023-12-07 85.70 89.00 85.00 89.00 0.5M
2023-12-06 88.60 88.60 85.70 86.70 0.4M
2023-12-05 90.00 90.00 86.00 86.90 0.3M
2023-12-04 89.00 92.20 89.00 90.00 0.4M
2023-12-01 90.10 91.80 88.25 90.00 0.4M
2023-11-30 89.28 90.30 88.10 89.20 0.3M
2023-11-29 90.60 92.30 89.30 89.50 0.3M
2023-11-28 93.60 93.60 90.50 91.90 0.2M
2023-11-27 93.38 95.90 92.78 93.10 0.2M
2023-11-24 94.00 95.60 91.31 94.80 0.3M
2023-11-23 92.08 93.90 91.90 92.50 0.2M
2023-11-22 93.00 95.90 91.60 92.40 0.3M
2023-11-21 93.80 95.70 91.20 95.00 0.4M
2023-11-20 92.00 94.00 90.50 93.80 0.2M
2023-11-17 90.40 91.90 89.00 91.80 0.2M
2023-11-16 90.00 94.00 88.10 88.60 0.4M
2023-11-15 86.83 92.20 86.00 89.30 1.1M
2023-11-14 84.72 86.90 82.80 86.90 0.8M
2023-11-13 85.84 86.00 83.40 84.40 0.2M
2023-11-10 87.90 87.90 84.00 84.40 0.2M
2023-11-09 87.60 87.80 85.00 85.00 0.4M
2023-11-08 88.00 88.00 85.20 85.20 0.2M
2023-11-07 88.10 90.10 86.50 87.30 0.1M
2023-11-06 89.70 90.90 88.40 88.70 0.3M
2023-11-03 87.80 90.90 87.80 89.00 0.2M
2023-11-02 89.10 89.90 88.00 89.00 0.5M
2023-11-01 85.80 89.60 84.10 87.20 0.8M
2023-10-31 86.50 88.30 81.40 85.90 0.7M
2023-10-30 91.50 91.50 86.40 87.00 0.5M
2023-10-27 89.50 93.40 89.33 90.40 0.3M
2023-10-26 90.80 91.10 87.53 89.50 0.7M
2023-10-25 94.30 94.70 89.60 90.00 0.2M
2023-10-24 93.90 94.86 92.91 94.10 0.1M
2023-10-23 95.50 97.50 91.95 92.30 0.4M
2023-10-20 98.00 98.00 94.40 95.50 0.2M
2023-10-19 98.70 98.86 96.00 96.40 0.1M
2023-10-18 97.20 99.00 96.60 98.30 0.2M
2023-10-17 96.90 97.70 94.00 97.00 0.1M
2023-10-16 94.60 96.90 94.00 95.60 0.2M
2023-10-13 98.90 98.90 94.20 94.50 0.4M
2023-10-12 99.00 99.00 96.10 97.10 0.1M
2023-10-11 99.00 99.00 96.90 97.20 0.2M
2023-10-10 97.31 99.00 96.00 97.50 0.3M
2023-10-09 98.00 98.80 95.90 96.60 0.3M
2023-10-06 98.90 98.90 96.92 98.10 0.2M
2023-10-05 97.00 98.30 96.04 97.40 0.2M
2023-10-04 100.48 100.60 96.20 96.80 0.3M
2023-10-03 103.20 103.20 98.80 99.10 0.4M
2023-10-02 106.80 108.60 102.80 103.00 0.5M
2023-09-29 103.40 109.20 103.40 107.20 0.4M
2023-09-28 107.00 107.00 103.80 105.60 0.2M
2023-09-27 105.00 107.40 105.00 106.60 0.2M
2023-09-26 110.00 110.00 105.70 106.60 0.3M
2023-09-25 110.67 111.00 107.80 109.20 0.2M
2023-09-22 111.07 112.00 109.60 110.40 0.1M
2023-09-21 112.80 112.80 109.80 110.60 0.2M
2023-09-20 111.50 112.20 110.00 112.20 0.2M
2023-09-19 110.00 112.80 110.00 111.00 0.1M
2023-09-18 113.20 114.40 110.00 110.40 0.3M
2023-09-15 109.14 113.92 108.91 113.80 0.4M
2023-09-14 107.00 109.58 106.20 109.20 0.4M
2023-09-13 111.20 111.20 107.00 107.20 0.1M
2023-09-12 108.79 111.60 108.20 108.20 0.4M
2023-09-11 109.80 110.00 107.40 109.40 0.2M
2023-09-08 106.20 108.80 106.20 108.20 0.1M
2023-09-07 105.67 108.80 105.55 108.00 0.2M
2023-09-06 105.60 106.60 103.47 106.60 0.2M
2023-09-05 107.60 109.60 102.80 105.80 0.7M
2023-09-04 111.40 114.01 109.80 110.60 0.4M
2023-09-01 110.60 113.40 110.00 111.20 0.3M
2023-08-31 108.60 111.60 108.60 110.00 0.5M
2023-08-30 107.00 112.00 107.00 109.40 0.3M
2023-08-29 105.80 109.00 105.80 109.00 0.5M
2023-08-25 108.60 108.60 105.20 105.80 0.2M
2023-08-24 106.20 107.25 105.20 106.40 0.2M
2023-08-23 106.20 107.80 105.60 107.00 0.1M
2023-08-22 106.00 107.80 105.60 106.00 0.3M
2023-08-21 107.20 108.40 105.60 106.00 0.2M
2023-08-18 109.20 111.80 106.80 108.20 0.2M
2023-08-17 111.00 111.00 108.02 109.40 0.1M
2023-08-16 109.00 110.00 107.60 108.40 0.1M
2023-08-15 110.60 111.00 108.52 109.20 0.4M
2023-08-14 110.00 111.08 108.40 110.20 0.4M
2023-08-11 111.80 111.80 109.20 109.40 0.2M
2023-08-10 109.00 111.40 109.00 110.20 0.1M
2023-08-09 109.39 112.00 109.39 111.00 0.2M
2023-08-08 110.00 110.20 109.00 110.20 0.2M
2023-08-07 111.12 111.99 109.00 110.60 0.1M
2023-08-04 111.00 111.98 110.00 111.00 0.3M
2023-08-03 110.20 112.00 108.60 111.00 0.3M
2023-08-02 113.20 114.60 110.40 110.40 0.3M
2023-08-01 113.40 115.00 112.40 113.60 0.2M
2023-07-31 113.50 115.40 112.96 114.20 0.3M
2023-07-28 112.60 115.00 112.55 114.20 0.2M
2023-07-27 116.00 117.80 112.20 113.00 0.6M
2023-07-26 117.00 119.10 115.60 117.00 0.5M
2023-07-25 118.00 122.00 118.00 118.80 0.3M
2023-07-24 120.54 120.80 117.20 118.60 0.1M
2023-07-21 122.80 122.80 118.00 118.00 0.3M
2023-07-20 119.20 124.20 118.15 121.60 0.5M
2023-07-19 111.80 119.00 111.80 117.40 0.2M
2023-07-18 115.00 115.00 110.80 112.00 0.6M
2023-07-17 114.60 115.80 112.00 112.00 0.2M
2023-07-14 117.00 117.00 114.60 115.00 0.3M
2023-07-13 115.40 117.00 115.26 116.00 0.2M
2023-07-12 112.57 116.20 111.56 115.20 0.3M
2023-07-11 112.20 114.40 111.40 112.60 0.1M
2023-07-10 116.80 116.80 112.40 112.80 0.3M
2023-07-07 119.20 119.40 114.60 114.80 0.2M
2023-07-06 118.20 118.20 115.40 116.60 0.2M
2023-07-05 116.80 119.20 116.20 118.20 0.2M
2023-07-04 115.80 118.20 115.80 118.20 0.2M
2023-07-03 116.60 119.60 114.20 117.60 0.4M
2023-06-30 114.20 116.80 114.20 114.80 0.3M
2023-06-29 113.40 116.20 113.40 115.40 0.2M
2023-06-28 113.00 115.20 113.00 114.60 0.2M
2023-06-27 114.00 115.57 113.00 113.20 0.1M
2023-06-26 116.80 116.97 114.20 114.60 0.2M
2023-06-23 115.60 116.80 114.40 115.80 0.2M
2023-06-22 115.60 119.60 114.40 115.60 0.1M
2023-06-21 122.00 123.00 116.60 116.80 0.3M
2023-06-20 123.12 124.00 120.40 122.00 0.4M
2023-06-19 122.80 125.40 120.20 121.40 0.3M
2023-06-16 125.00 125.00 122.00 123.00 0.3M
2023-06-15 125.00 125.00 121.00 122.40 0.6M
2023-06-14 119.00 124.50 119.00 123.40 0.6M
2023-06-13 122.00 122.00 118.40 119.40 0.2M
2023-06-12 120.00 120.80 116.40 119.20 0.2M
2023-06-09 115.28 118.40 115.00 118.00 0.5M
2023-06-08 118.00 118.00 114.40 115.40 0.2M
2023-06-07 116.00 117.20 114.00 116.80 0.2M
2023-06-06 120.00 120.00 115.00 115.20 0.3M
2023-06-05 115.00 120.00 114.51 118.00 0.4M
2023-06-02 112.00 116.60 111.20 113.00 1.2M
2023-06-01 111.80 112.00 109.16 111.20 0.1M
2023-05-31 110.60 113.28 109.48 109.80 0.4M
2023-05-30 112.20 112.60 110.14 110.80 0.5M
2023-05-26 112.21 113.20 110.60 111.40 0.1M
2023-05-25 113.20 114.80 110.40 111.80 0.3M
2023-05-24 114.48 114.53 110.40 111.00 0.4M
2023-05-23 111.80 113.00 111.40 112.40 0.6M
2023-05-22 113.00 114.25 110.60 111.20 0.5M
2023-05-19 115.00 115.00 112.40 112.40 0.3M
2023-05-18 116.00 116.00 113.20 114.20 0.2M
2023-05-17 116.60 116.60 113.78 115.00 0.3M
2023-05-16 117.00 119.80 114.40 116.00 0.4M
2023-05-15 120.00 124.80 114.74 116.00 0.2M
2023-05-12 123.40 123.80 118.00 118.00 0.2M
2023-05-11 120.58 124.20 117.00 121.80 0.2M
2023-05-10 124.80 124.80 118.00 118.00 0.1M
2023-05-09 122.20 124.00 117.20 119.80 0.2M
2023-05-05 118.00 118.00 114.20 116.60 0.2M
2023-05-04 118.60 121.20 114.20 114.40 0.2M
2023-05-03 123.00 124.80 116.00 116.20 0.2M
2023-05-02 119.60 124.40 118.11 120.00 0.3M
2023-04-28 123.00 123.00 117.20 119.60 0.2M
2023-04-27 122.82 124.80 116.00 117.60 0.1M
2023-04-26 124.00 124.50 118.00 121.20 0.2M
2023-04-25 121.00 121.60 117.40 118.40 0.3M
2023-04-24 120.00 122.80 117.60 120.40 0.2M
2023-04-21 126.00 126.00 120.20 120.60 0.2M
2023-04-20 122.33 125.23 120.78 123.00 0.2M
2023-04-19 126.00 126.00 122.20 122.80 0.1M
2023-04-18 123.52 125.88 122.00 123.00 0.2M
2023-04-17 120.00 126.00 120.00 122.40 0.2M
2023-04-14 121.00 127.60 121.00 122.40 0.2M
2023-04-13 122.80 124.40 121.66 124.00 0.3M
2023-04-12 126.00 126.60 120.20 121.60 0.2M
2023-04-11 120.00 125.60 119.60 123.60 0.6M
2023-04-06 115.00 118.80 115.00 117.80 0.3M
2023-04-05 121.33 122.80 114.57 116.60 0.3M
2023-04-04 125.00 125.00 117.20 117.80 0.3M
2023-04-03 117.20 121.72 115.39 119.00 0.5M
2023-03-31 119.00 119.20 113.40 118.20 0.4M
2023-03-30 124.20 127.80 114.60 116.20 0.9M
2023-03-29 121.40 128.80 120.00 127.00 1.1M
2023-03-28 118.00 120.00 115.00 116.00 0.3M
2023-03-27 115.92 117.60 114.80 117.00 0.2M
2023-03-24 117.80 117.80 114.00 116.20 0.3M
2023-03-23 119.60 124.00 116.80 118.00 0.4M
2023-03-22 119.00 119.60 116.20 118.80 0.2M
2023-03-21 123.20 124.80 118.20 119.00 0.1M
2023-03-20 118.60 123.00 115.00 121.20 0.2M
2023-03-17 113.80 121.80 113.80 118.00 0.4M
2023-03-16 111.00 117.80 111.00 113.60 1.5M
2023-03-15 120.20 121.00 110.60 112.20 0.8M
2023-03-14 124.60 124.60 119.00 120.80 0.5M
2023-03-13 123.60 124.60 116.20 122.00 0.8M
2023-03-10 122.40 125.59 120.20 123.20 0.4M
2023-03-09 129.60 137.80 123.00 125.20 0.4M
2023-03-08 132.00 132.00 127.80 129.20 0.6M
2023-03-07 134.60 137.00 132.00 132.20 0.3M
2023-03-06 136.60 136.80 133.12 135.20 0.2M
2023-03-03 138.00 138.00 134.37 136.80 0.3M
2023-03-02 136.60 138.00 135.00 135.80 0.2M
2023-03-01 135.00 139.80 135.00 137.40 0.3M
2023-02-28 133.00 138.21 133.00 135.20 0.2M
2023-02-27 135.00 136.80 133.00 134.20 0.1M
2023-02-24 137.00 138.20 133.40 135.00 0.2M
2023-02-23 138.20 139.80 136.40 136.60 0.2M
2023-02-22 138.40 139.33 136.00 137.20 0.2M
2023-02-21 137.20 140.00 136.00 139.20 0.2M
2023-02-20 137.60 139.20 134.92 137.60 0.3M
2023-02-17 137.00 139.80 135.84 137.60 0.2M
2023-02-16 139.00 141.00 136.80 137.20 0.3M
2023-02-15 140.00 141.20 136.40 138.00 0.6M
2023-02-14 140.20 141.60 137.92 140.00 0.3M
2023-02-13 140.00 141.80 140.00 140.20 0.2M
2023-02-10 142.40 147.40 140.00 141.80 0.3M
2023-02-09 143.20 148.80 142.40 142.40 0.3M
2023-02-08 145.78 148.80 142.20 143.20 0.3M
2023-02-07 149.00 149.00 142.20 145.00 0.2M
2023-02-06 148.00 149.20 144.60 145.60 0.2M
2023-02-03 143.00 149.40 143.00 147.80 0.3M
2023-02-02 144.80 146.80 142.20 146.00 0.9M
2023-02-01 147.00 150.00 143.82 144.80 0.8M
2023-01-31 146.20 148.80 140.40 148.20 0.6M
2023-01-30 148.00 150.14 144.86 148.00 0.2M
2023-01-27 154.80 154.80 149.60 150.00 0.7M
2023-01-26 148.20 154.80 148.20 150.80 0.3M
2023-01-25 151.00 156.80 148.68 150.00 0.8M
2023-01-24 156.20 157.00 150.36 151.40 0.2M
2023-01-23 155.27 159.00 150.20 153.20 0.1M
2023-01-20 155.40 158.80 152.00 153.80 0.4M
2023-01-19 155.00 158.49 150.20 155.40 0.3M
2023-01-18 153.00 157.55 153.00 154.80 1.9M
2023-01-17 155.00 159.00 152.00 154.60 1.5M
2023-01-16 153.40 158.20 153.40 156.80 0.9M
2023-01-13 151.40 155.00 149.60 155.00 0.6M
2023-01-12 148.40 153.20 145.80 153.00 1.1M
2023-01-11 145.00 149.20 144.00 147.00 1.4M
2023-01-10 149.80 149.80 140.40 142.40 0.7M
2023-01-09 149.00 149.00 143.20 143.80 0.7M
2023-01-06 139.20 145.60 138.00 145.00 0.4M
2023-01-05 143.00 144.28 138.00 138.00 0.6M
2023-01-04 150.64 154.80 140.00 142.80 1.9M
2023-01-03 147.80 153.00 147.20 148.60 0.2M