Exor NV

0RKY
🏛️ 영국 →
81.98
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 81.63 82.40 81.58 81.98 0.0M
2025-09-25 83.53 83.50 81.80 82.45 0.2M
2025-09-24 84.00 83.70 82.95 83.40 0.2M
2025-09-23 83.00 84.45 82.55 83.85 0.0M
2025-09-22 83.20 83.55 82.35 82.43 0.0M
2025-09-19 84.10 84.40 83.20 83.75 0.1M
2025-09-18 81.58 83.05 80.60 82.43 0.1M
2025-09-17 83.58 84.00 81.85 82.60 0.0M
2025-09-16 84.40 84.75 83.50 84.10 0.0M
2025-09-15 84.30 84.85 83.85 84.30 0.0M
2025-09-12 84.63 84.25 83.55 84.15 0.1M
2025-09-11 84.00 83.90 82.95 83.45 0.0M
2025-09-10 84.53 83.85 82.65 83.48 0.0M
2025-09-09 83.83 83.90 82.65 82.88 0.1M
2025-09-08 85.10 85.20 82.65 83.35 0.0M
2025-09-05 86.00 85.95 84.25 84.25 0.0M
2025-09-04 84.53 85.70 84.60 85.48 0.0M
2025-09-03 85.15 85.55 84.50 84.65 0.0M
2025-09-02 87.00 86.25 84.90 85.55 0.0M
2025-09-01 87.00 86.55 85.75 85.90 0.3M
2025-08-29 87.53 86.20 85.45 86.05 0.1M
2025-08-28 88.73 86.95 85.85 86.28 0.0M
2025-08-27 85.73 85.95 84.98 85.53 0.4M
2025-08-26 86.88 87.23 85.15 86.75 0.2M
2025-08-25 87.21 87.60 86.95 87.21 0.0M
2025-08-22 86.53 87.65 86.10 87.15 0.0M
2025-08-21 87.93 87.65 85.95 85.90 0.0M
2025-08-20 89.68 88.90 87.63 87.85 0.0M
2025-08-19 89.00 89.70 88.25 89.20 0.0M
2025-08-18 89.63 88.15 87.25 87.78 0.3M
2025-08-15 88.10 87.80 87.15 87.73 0.2M
2025-08-14 87.00 87.18 86.35 86.58 0.0M
2025-08-13 86.10 86.55 85.95 86.45 0.0M
2025-08-12 89.88 87.60 86.15 86.28 0.0M
2025-08-11 89.63 87.65 86.65 87.63 0.0M
2025-08-08 85.53 87.35 85.20 87.13 0.1M
2025-08-07 85.05 85.60 84.75 85.13 0.0M
2025-08-06 86.15 86.35 84.65 85.35 0.0M
2025-08-05 84.35 86.05 84.10 85.95 0.1M
2025-08-04 83.40 84.20 83.25 83.50 0.0M
2025-08-01 84.53 84.73 82.90 83.48 0.0M
2025-07-31 91.30 90.55 84.35 84.85 0.0M
2025-07-30 91.15 91.15 90.10 90.13 0.0M
2025-07-29 91.30 92.30 91.15 91.35 0.0M
2025-07-28 92.00 92.75 91.15 91.33 0.0M
2025-07-25 91.45 91.50 90.35 91.03 0.0M
2025-07-24 91.10 91.80 90.75 91.45 0.1M
2025-07-23 90.00 90.88 89.75 90.60 0.1M
2025-07-22 89.10 89.28 88.45 88.40 0.0M
2025-07-21 91.00 89.95 89.08 89.48 0.6M
2025-07-18 89.45 90.25 89.10 90.13 0.6M
2025-07-17 89.35 89.45 88.65 88.95 0.0M
2025-07-16 87.78 88.60 87.75 88.60 0.6M
2025-07-15 89.88 89.30 88.25 88.85 0.0M
2025-07-14 90.53 89.15 87.95 88.03 0.1M
2025-07-11 92.00 90.15 89.25 90.05 0.0M
2025-07-10 89.00 90.20 88.90 89.75 0.0M
2025-07-09 88.30 89.20 87.88 88.83 0.0M
2025-07-08 87.20 88.28 86.90 88.03 0.0M
2025-07-07 86.35 87.70 86.50 87.50 0.0M
2025-07-04 88.15 88.10 86.35 86.33 0.0M
2025-07-03 87.20 88.15 87.00 88.08 0.0M
2025-07-02 87.00 87.30 86.10 86.48 0.0M
2025-07-01 87.63 86.35 84.83 85.90 0.0M
2025-06-30 86.53 86.40 85.25 85.25 0.0M
2025-06-27 84.00 86.05 83.75 85.68 0.0M
2025-06-26 84.35 84.20 82.80 83.05 0.0M
2025-06-25 82.68 84.25 82.45 83.83 0.0M
2025-06-24 82.88 83.30 82.40 83.23 0.0M
2025-06-23 81.58 82.15 81.25 81.50 0.0M
2025-06-20 81.58 81.90 81.20 81.70 0.0M
2025-06-19 80.78 81.65 80.60 80.85 0.1M
2025-06-18 81.53 81.85 81.00 81.63 0.1M
2025-06-17 82.00 82.10 80.98 81.48 0.1M
2025-06-16 81.00 82.20 80.95 82.20 0.0M
2025-06-13 82.45 81.85 80.85 81.10 0.0M
2025-06-12 84.88 85.00 82.45 83.18 0.0M
2025-06-11 86.53 86.45 85.95 86.28 0.0M
2025-06-10 84.83 86.05 84.90 85.30 0.0M
2025-06-09 85.00 85.50 84.50 85.55 0.0M
2025-06-06 84.73 85.03 84.35 84.33 0.0M
2025-06-05 84.30 84.75 83.60 84.25 0.0M
2025-06-04 84.68 84.70 83.75 84.58 0.0M
2025-06-03 83.00 84.40 83.25 84.08 0.0M
2025-06-02 84.53 84.35 83.10 84.05 0.0M
2025-05-30 84.35 85.20 84.15 85.23 0.2M
2025-05-29 85.20 85.85 84.40 84.55 0.0M
2025-05-28 86.40 86.00 84.63 84.95 0.0M
2025-05-27 87.00 86.50 85.50 86.50 0.0M
2025-05-26 85.51 85.95 85.30 85.51 0.0M
2025-05-23 86.53 86.90 83.65 84.65 0.0M
2025-05-22 88.53 88.40 86.20 86.60 0.1M
2025-05-21 87.73 88.65 87.75 87.95 0.0M
2025-05-20 87.93 88.45 87.25 88.55 0.0M
2025-05-19 88.25 88.05 78.50 87.25 0.0M
2025-05-16 87.83 88.70 87.70 88.28 0.0M
2025-05-15 87.15 87.85 87.05 87.13 0.0M
2025-05-14 87.93 88.45 78.50 87.55 0.0M
2025-05-13 88.25 88.70 87.68 88.15 0.0M
2025-05-12 86.45 89.45 78.50 87.58 0.0M
2025-05-09 85.78 85.95 85.35 85.38 0.0M
2025-05-08 86.15 85.05 84.40 84.78 0.0M
2025-05-07 83.88 84.85 83.19 84.20 0.0M
2025-05-06 83.53 84.10 82.85 83.73 0.0M
2025-05-05 83.90 84.30 83.70 83.90 0.0M
2025-05-02 83.93 84.30 82.85 83.68 0.0M
2025-05-01 81.40 81.40 81.40 81.40 0.0M
2025-04-30 82.35 82.91 80.90 81.40 0.3M
2025-04-29 80.53 82.75 81.68 82.05 0.0M
2025-04-28 83.00 83.85 81.60 82.95 0.0M
2025-04-25 83.40 83.35 82.15 83.10 0.1M
2025-04-24 80.83 82.85 80.90 82.40 0.0M
2025-04-23 79.35 80.80 79.80 80.45 0.0M
2025-04-22 78.15 78.95 77.70 78.40 0.0M
2025-04-17 78.35 78.30 77.50 78.13 0.0M
2025-04-16 78.20 78.35 77.50 78.15 0.1M
2025-04-15 77.45 78.75 77.35 78.68 0.4M
2025-04-14 78.45 78.00 77.05 77.00 0.0M
2025-04-11 76.40 76.60 74.70 76.33 0.1M
2025-04-10 82.53 82.45 76.10 76.80 0.1M
2025-04-09 74.00 75.60 73.70 74.00 0.0M
2025-04-08 76.88 83.50 76.00 77.08 0.2M
2025-04-07 70.35 79.00 70.80 75.45 0.0M
2025-04-04 80.83 80.45 75.65 77.20 0.4M
2025-04-03 81.10 82.85 80.70 80.95 0.1M
2025-04-02 84.10 84.00 82.65 83.50 0.1M
2025-04-01 87.53 84.45 83.50 84.25 0.0M
2025-03-31 86.88 86.25 83.55 84.20 0.0M
2025-03-28 90.68 90.95 88.10 88.73 0.0M
2025-03-27 92.00 91.25 88.75 90.60 0.0M
2025-03-26 93.00 94.35 89.75 90.23 0.0M
2025-03-25 91.15 92.20 88.00 91.38 0.4M
2025-03-24 91.00 108.70 90.20 90.95 0.0M
2025-03-21 90.83 90.55 89.55 89.55 0.0M
2025-03-20 90.68 90.80 89.70 90.25 0.6M
2025-03-19 89.88 108.70 89.10 90.08 0.1M
2025-03-18 90.20 91.15 90.00 89.70 0.0M
2025-03-17 89.53 90.30 89.45 89.60 0.0M
2025-03-14 89.05 89.60 88.50 89.15 0.0M
2025-03-13 87.93 89.00 87.85 88.48 0.0M
2025-03-12 87.93 89.50 88.43 88.85 0.0M
2025-03-11 91.68 91.15 87.95 88.25 0.0M
2025-03-10 93.25 92.80 89.95 90.85 0.0M
2025-03-07 93.88 93.70 91.80 93.25 0.0M
2025-03-06 93.73 93.50 91.75 93.28 0.0M
2025-03-05 94.25 94.00 92.40 92.43 0.0M
2025-03-04 94.45 94.75 91.73 92.55 0.0M
2025-03-03 93.88 98.80 93.30 94.83 0.0M
2025-02-28 93.63 94.25 91.90 94.23 0.1M
2025-02-27 96.00 97.65 90.80 93.10 0.4M
2025-02-26 94.20 94.50 93.15 94.10 0.2M
2025-02-25 94.68 94.45 93.65 93.85 0.0M
2025-02-24 93.73 94.50 93.40 94.20 0.0M
2025-02-21 93.53 94.55 90.00 94.20 0.0M
2025-02-20 94.53 93.85 92.75 92.85 0.3M
2025-02-19 95.73 95.85 93.20 94.13 0.0M
2025-02-18 96.20 96.85 95.70 96.58 0.3M
2025-02-17 96.30 97.20 96.25 96.35 0.0M
2025-02-14 93.73 96.75 94.70 96.68 0.0M
2025-02-13 94.10 95.45 94.55 94.68 0.0M
2025-02-12 94.00 94.55 93.70 93.80 0.2M
2025-02-11 93.05 94.30 92.50 93.83 0.0M
2025-02-10 92.88 93.05 92.10 92.55 0.0M
2025-02-07 92.58 92.80 91.45 91.58 0.0M
2025-02-06 92.58 92.60 91.70 91.90 0.0M
2025-02-05 91.68 92.00 90.85 91.75 0.1M
2025-02-04 89.78 92.60 87.85 91.50 0.2M
2025-02-03 89.00 94.00 87.05 88.45 0.1M
2025-01-31 91.73 92.00 91.35 91.50 0.0M
2025-01-30 89.93 91.35 89.90 91.00 0.0M
2025-01-29 91.00 91.60 89.80 90.18 0.0M
2025-01-28 89.00 90.50 89.55 89.95 0.4M
2025-01-27 89.68 105.00 89.10 89.45 0.0M
2025-01-24 89.88 91.00 89.80 90.58 0.0M
2025-01-23 90.35 90.70 89.75 90.55 0.0M
2025-01-22 91.20 91.55 90.55 91.10 0.2M
2025-01-21 91.68 91.75 90.75 91.35 0.0M
2025-01-20 91.93 92.08 91.25 91.88 0.0M
2025-01-17 91.78 91.75 90.55 90.90 0.0M
2025-01-16 90.00 90.55 89.90 90.45 0.0M
2025-01-15 88.53 89.85 87.90 89.35 0.0M
2025-01-14 87.68 89.00 87.85 87.80 0.1M
2025-01-13 88.88 89.20 87.80 88.05 0.0M
2025-01-10 89.10 90.55 89.25 89.53 0.0M
2025-01-09 89.15 89.65 88.60 88.85 0.0M
2025-01-08 90.00 89.70 88.60 88.60 0.0M
2025-01-07 90.00 89.85 88.75 89.35 0.0M
2025-01-06 88.78 89.85 88.35 89.15 0.2M
2025-01-03 89.20 89.20 87.25 87.53 0.0M
2025-01-02 88.68 89.00 87.85 88.78 0.0M