Mercialys

MERY
🏛️ 영국 →
11.00
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 10.85 11.04 10.88 11.00 0.0M
2025-09-25 10.95 10.88 10.84 10.85 0.0M
2025-09-24 10.91 10.94 10.88 10.89 0.0M
2025-09-23 10.91 10.98 10.92 10.93 0.0M
2025-09-22 10.93 11.00 10.88 10.90 0.4M
2025-09-19 10.95 10.96 10.88 10.95 0.0M
2025-09-18 10.95 11.04 10.86 10.92 0.0M
2025-09-17 10.83 10.92 10.82 10.84 0.0M
2025-09-16 10.89 10.94 10.76 10.83 0.0M
2025-09-15 11.01 11.14 10.94 10.93 0.0M
2025-09-12 11.07 11.12 11.06 11.05 0.0M
2025-09-11 10.89 11.10 10.92 11.09 0.0M
2025-09-10 10.87 10.96 10.86 10.90 0.0M
2025-09-09 10.93 11.06 10.90 10.89 0.0M
2025-09-08 10.87 10.94 10.86 10.97 0.0M
2025-09-05 10.74 10.80 10.66 10.78 0.1M
2025-09-04 10.78 10.86 10.78 10.77 0.0M
2025-09-03 10.70 10.82 10.70 10.81 0.0M
2025-09-02 10.81 10.82 10.68 10.71 0.0M
2025-09-01 10.83 10.88 10.83 10.83 0.0M
2025-08-29 10.87 10.94 10.86 10.85 0.0M
2025-08-28 10.93 11.00 10.80 10.86 0.0M
2025-08-27 10.93 11.06 10.92 10.94 0.0M
2025-08-26 11.22 11.20 10.94 11.05 0.5M
2025-08-25 11.33 11.52 11.30 11.33 0.0M
2025-08-22 11.36 11.48 11.40 11.51 0.0M
2025-08-21 11.42 11.40 11.30 11.38 0.0M
2025-08-20 11.40 11.42 11.37 11.39 0.0M
2025-08-19 11.44 11.48 11.42 11.44 0.0M
2025-08-18 11.44 11.50 11.42 11.43 0.0M
2025-08-15 11.40 11.44 11.40 11.39 0.0M
2025-08-14 11.50 11.54 11.40 11.42 0.0M
2025-08-13 11.71 11.70 11.52 11.53 0.0M
2025-08-12 11.77 11.84 11.72 11.72 0.2M
2025-08-11 11.67 11.76 11.66 11.74 0.0M
2025-08-08 11.28 11.64 11.26 11.61 0.0M
2025-08-07 11.26 11.34 11.24 11.33 0.0M
2025-08-06 11.20 11.30 11.18 11.29 0.0M
2025-08-05 11.01 11.22 11.00 11.21 0.0M
2025-08-04 10.91 11.04 10.86 11.02 0.0M
2025-08-01 10.85 10.84 10.70 10.71 0.0M
2025-07-31 10.83 10.90 10.84 10.85 0.0M
2025-07-30 10.76 10.88 10.74 10.82 0.0M
2025-07-29 10.78 10.82 10.68 10.75 0.1M
2025-07-28 11.01 11.08 10.82 10.81 0.0M
2025-07-25 11.09 11.16 10.76 11.00 0.0M
2025-07-24 11.22 11.32 11.16 11.19 0.0M
2025-07-23 11.34 11.40 11.30 11.30 0.0M
2025-07-22 11.17 11.34 11.10 11.30 0.0M
2025-07-21 10.95 11.14 11.00 11.08 0.0M
2025-07-18 10.72 10.96 10.70 10.95 0.0M
2025-07-17 10.76 10.78 10.64 10.68 0.0M
2025-07-16 10.83 10.86 10.68 10.74 0.0M
2025-07-15 10.89 11.00 10.88 10.89 0.0M
2025-07-14 10.87 10.92 10.80 10.87 0.0M
2025-07-11 10.85 10.90 10.82 10.85 0.0M
2025-07-10 10.87 11.00 10.84 10.91 0.0M
2025-07-09 10.76 10.88 10.76 10.87 0.1M
2025-07-08 10.91 10.92 10.76 10.75 0.0M
2025-07-07 10.95 10.98 10.88 10.93 0.0M
2025-07-04 10.72 10.94 10.70 10.93 0.0M
2025-07-03 10.76 10.88 10.70 10.74 0.1M
2025-07-02 10.93 11.04 10.76 10.75 0.0M
2025-07-01 10.62 10.82 10.64 10.83 0.5M
2025-06-30 10.62 10.68 10.56 10.62 0.0M
2025-06-27 10.50 10.58 10.50 10.56 0.0M
2025-06-26 10.56 10.64 10.50 10.54 0.0M
2025-06-25 10.64 10.68 10.56 10.55 0.0M
2025-06-24 10.74 10.80 10.64 10.67 0.0M
2025-06-23 10.74 10.76 10.66 10.71 0.0M
2025-06-20 10.74 10.82 10.74 10.79 0.0M
2025-06-19 10.78 10.90 10.70 10.72 0.0M
2025-06-18 10.87 10.88 10.66 10.77 0.1M
2025-06-17 10.81 10.84 10.76 10.85 0.0M
2025-06-16 10.76 10.86 10.76 10.84 0.0M
2025-06-13 10.89 10.92 10.76 10.77 0.0M
2025-06-12 11.01 11.02 10.96 10.97 0.0M
2025-06-11 11.01 11.04 11.02 11.09 0.0M
2025-06-10 10.76 11.12 10.78 11.02 0.0M
2025-06-09 10.62 10.82 10.62 10.75 0.2M
2025-06-06 10.62 10.66 10.60 10.63 0.0M
2025-06-05 10.74 10.76 10.64 10.63 0.0M
2025-06-04 10.93 10.96 10.76 10.81 0.8M
2025-06-03 11.01 11.08 10.98 11.00 0.0M
2025-06-02 11.01 11.06 10.98 11.07 0.2M
2025-05-30 11.03 11.06 11.02 11.00 0.0M
2025-05-29 11.01 11.06 11.00 11.05 0.0M
2025-05-28 10.83 11.04 10.82 11.02 0.0M
2025-05-27 10.72 10.90 10.74 10.86 0.0M
2025-05-26 10.72 10.72 10.68 10.72 0.0M
2025-05-23 10.58 10.70 10.46 10.67 0.0M
2025-05-22 10.60 10.56 10.52 10.55 0.0M
2025-05-21 10.78 10.80 10.80 10.63 0.0M
2025-05-20 10.89 10.90 10.78 10.82 0.0M
2025-05-19 10.83 10.86 10.72 10.91 0.0M
2025-05-16 10.58 10.82 10.60 10.85 0.0M
2025-05-15 10.44 10.54 10.42 10.49 0.0M
2025-05-14 10.44 10.50 10.40 10.43 0.0M
2025-05-13 10.35 10.46 10.36 10.43 0.0M
2025-05-12 10.48 10.46 10.30 10.38 0.0M
2025-05-09 10.23 10.44 10.22 10.43 0.0M
2025-05-08 10.50 10.46 10.18 10.19 0.0M
2025-05-07 10.58 10.60 10.44 10.46 0.0M
2025-05-06 10.76 10.82 10.56 10.54 0.0M
2025-05-05 10.76 10.80 10.64 10.76 0.0M
2025-05-02 10.81 11.00 10.62 10.67 0.0M
2025-05-01 11.71 11.71 11.71 11.71 0.0M
2025-04-30 11.58 11.72 11.56 11.71 0.0M
2025-04-29 11.61 11.62 11.52 11.59 0.0M
2025-04-28 11.56 11.62 11.54 11.55 0.0M
2025-04-25 11.58 11.60 11.52 11.52 0.0M
2025-04-24 11.56 11.70 11.54 11.55 0.0M
2025-04-23 11.73 11.74 11.62 11.61 1.0M
2025-04-22 11.71 11.78 11.68 11.71 0.0M
2025-04-17 11.65 11.64 11.64 11.73 0.0M
2025-04-16 11.40 11.68 11.44 11.65 0.0M
2025-04-15 11.32 11.46 11.30 11.47 0.0M
2025-04-14 11.34 11.36 11.26 11.31 0.0M
2025-04-11 11.01 11.18 11.12 11.22 0.0M
2025-04-10 11.22 11.34 11.12 11.00 0.0M
2025-04-09 10.99 11.06 10.66 10.80 0.0M
2025-04-08 10.99 11.20 10.94 11.11 0.0M
2025-04-07 10.99 11.20 10.52 10.91 0.0M
2025-04-04 11.81 11.80 11.22 11.18 0.0M
2025-04-03 11.70 11.88 11.76 11.84 0.0M
2025-04-02 11.75 11.75 11.64 11.72 0.0M
2025-04-01 11.62 11.80 11.60 11.76 0.0M
2025-03-31 11.53 11.60 11.47 11.60 0.0M
2025-03-28 11.50 11.56 11.48 11.55 0.0M
2025-03-27 11.42 11.53 11.34 11.51 0.0M
2025-03-26 11.31 11.43 11.26 11.39 0.0M
2025-03-25 11.27 11.46 11.33 11.42 0.0M
2025-03-24 11.38 11.40 11.23 11.26 0.0M
2025-03-21 11.27 11.34 11.22 11.35 0.0M
2025-03-20 11.32 11.35 11.24 11.27 0.0M
2025-03-19 11.21 11.30 11.21 11.30 0.0M
2025-03-18 11.35 11.35 11.23 11.25 0.0M
2025-03-17 11.23 11.31 11.17 11.31 0.0M
2025-03-14 11.05 11.21 11.08 11.20 0.0M
2025-03-13 11.01 11.02 10.90 11.01 0.0M
2025-03-12 10.94 11.16 11.01 11.02 0.0M
2025-03-11 10.85 11.05 10.81 10.88 0.0M
2025-03-10 10.72 10.87 10.60 10.78 0.0M
2025-03-07 10.49 10.58 10.45 10.57 0.0M
2025-03-06 10.62 10.60 10.46 10.52 0.0M
2025-03-05 10.55 10.72 10.27 10.62 0.0M
2025-03-04 10.64 10.64 10.55 10.56 0.0M
2025-03-03 10.73 10.74 10.60 10.69 0.0M
2025-02-28 10.73 10.73 10.67 10.73 0.1M
2025-02-27 10.62 10.79 10.62 10.72 0.0M
2025-02-26 10.68 10.69 10.63 10.65 0.0M
2025-02-25 10.61 10.70 10.60 10.67 0.0M
2025-02-24 10.66 10.71 10.61 10.65 0.0M
2025-02-21 10.57 10.59 10.50 10.60 0.0M
2025-02-20 10.39 10.57 10.41 10.55 0.0M
2025-02-19 10.39 10.42 10.33 10.37 0.3M
2025-02-18 10.56 10.56 10.36 10.37 0.0M
2025-02-17 10.70 10.72 10.53 10.57 0.0M
2025-02-14 10.61 10.70 10.56 10.70 0.0M
2025-02-13 11.01 11.15 10.62 10.61 0.0M
2025-02-12 10.93 10.98 10.85 10.89 0.0M
2025-02-11 10.84 10.90 10.83 10.90 0.0M
2025-02-10 10.73 10.89 10.72 10.90 0.0M
2025-02-07 10.91 10.91 10.68 10.72 0.1M
2025-02-06 10.80 10.89 10.74 10.90 0.0M
2025-02-05 10.55 10.71 10.54 10.70 0.0M
2025-02-04 10.51 10.52 10.43 10.55 0.0M
2025-02-03 10.40 10.54 10.36 10.51 0.0M
2025-01-31 10.45 10.59 10.43 10.56 0.0M
2025-01-30 10.36 10.52 10.35 10.51 0.0M
2025-01-29 10.46 10.44 10.35 10.35 0.0M
2025-01-28 10.34 10.50 10.30 10.45 0.0M
2025-01-27 10.25 10.40 10.23 10.36 0.0M
2025-01-24 10.35 10.35 10.23 10.24 0.0M
2025-01-23 10.35 10.38 10.29 10.31 0.0M
2025-01-22 10.34 10.41 10.30 10.37 0.0M
2025-01-21 10.38 10.39 10.32 10.32 0.0M
2025-01-20 10.43 10.45 10.32 10.36 0.0M
2025-01-17 10.39 10.47 10.38 10.40 0.0M
2025-01-16 10.35 10.37 10.20 10.37 0.0M
2025-01-15 10.10 10.33 10.10 10.35 0.0M
2025-01-14 10.14 10.13 10.07 10.08 0.0M
2025-01-13 10.05 10.20 10.04 10.07 0.0M
2025-01-10 10.31 10.25 10.17 10.14 0.0M
2025-01-09 10.19 10.28 10.19 10.27 0.0M
2025-01-08 10.29 10.26 10.09 10.13 0.0M
2025-01-07 10.25 10.66 10.26 10.28 0.0M
2025-01-06 10.18 10.20 9.99 10.13 0.0M
2025-01-03 10.20 10.20 10.08 10.16 0.0M
2025-01-02 10.15 10.44 10.09 10.19 0.0M