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
2024-12-31 88.25 88.90 88.30 88.50 0.0M
2024-12-30 88.45 88.85 88.05 88.50 0.0M
2024-12-27 88.05 89.00 88.00 88.33 0.0M
2024-12-24 88.10 98.80 88.53 88.68 0.0M
2024-12-23 89.88 88.55 87.85 88.23 0.1M
2024-12-20 88.10 88.35 87.08 87.90 0.0M
2024-12-19 88.73 89.50 88.10 88.80 0.3M
2024-12-18 93.00 90.10 86.90 89.55 0.2M
2024-12-17 90.10 91.30 89.25 89.68 0.0M
2024-12-16 93.53 93.45 90.00 90.30 0.0M
2024-12-13 94.30 94.95 93.75 94.20 0.0M
2024-12-12 94.25 94.60 94.05 94.45 0.0M
2024-12-11 93.78 94.55 93.90 93.93 0.1M
2024-12-10 94.78 95.05 94.35 94.83 0.0M
2024-12-09 95.53 96.20 95.20 95.65 0.1M
2024-12-06 95.20 95.75 95.30 95.48 0.1M
2024-12-05 95.53 95.25 88.00 94.40 0.0M
2024-12-04 93.53 94.95 93.75 94.93 0.0M
2024-12-03 94.35 94.05 93.15 94.08 0.0M
2024-12-02 91.00 98.80 91.45 92.53 0.0M
2024-11-29 92.93 98.80 93.10 93.20 0.0M
2024-11-28 94.00 94.10 93.30 94.08 0.0M
2024-11-27 94.25 98.50 93.10 93.93 0.0M
2024-11-26 95.53 95.05 93.90 94.03 0.0M
2024-11-25 96.00 97.05 95.95 96.33 0.0M
2024-11-22 94.93 98.50 93.55 94.93 0.1M
2024-11-21 91.25 98.50 92.25 93.93 0.0M
2024-11-20 94.53 98.50 91.00 93.60 0.1M
2024-11-19 94.05 94.65 92.90 93.50 0.1M
2024-11-18 93.78 94.70 93.35 94.10 0.0M
2024-11-15 95.93 98.50 93.55 94.43 0.0M
2024-11-14 93.93 94.95 90.00 94.60 0.0M
2024-11-13 93.10 93.15 92.35 92.68 0.0M
2024-11-12 93.20 98.50 91.00 92.85 0.0M
2024-11-11 94.83 98.50 91.00 95.08 0.0M
2024-11-08 94.53 95.50 94.05 94.60 0.0M
2024-11-07 94.83 95.80 93.95 95.30 0.0M
2024-11-06 94.00 95.35 93.35 93.73 0.0M
2024-11-05 96.80 97.15 92.00 92.85 0.0M
2024-11-04 96.50 98.00 96.75 97.38 0.0M
2024-11-01 98.20 103.50 97.15 97.55 0.0M
2024-10-31 96.40 97.60 96.20 96.93 0.5M
2024-10-30 99.45 99.55 87.50 97.43 0.0M
2024-10-29 99.85 101.00 99.55 99.68 0.0M
2024-10-28 98.58 99.60 98.20 99.60 0.0M
2024-10-25 98.33 100.00 98.80 99.23 0.0M
2024-10-24 98.80 99.85 98.70 99.00 0.0M
2024-10-23 97.85 98.65 97.70 97.98 0.3M
2024-10-22 97.55 98.10 97.35 97.70 0.2M
2024-10-21 98.68 99.00 97.90 98.58 0.1M
2024-10-18 98.98 99.25 98.35 98.55 0.0M
2024-10-17 98.00 100.70 97.85 97.95 0.0M
2024-10-16 96.00 98.15 97.30 97.48 0.0M
2024-10-15 97.25 98.90 97.60 98.15 0.0M
2024-10-14 97.93 98.20 97.65 97.80 0.1M
2024-10-11 96.80 97.05 96.05 96.40 0.0M
2024-10-10 98.00 100.70 96.58 96.65 0.0M
2024-10-09 96.33 96.80 96.15 96.35 0.0M
2024-10-08 95.83 96.70 95.65 95.88 0.2M
2024-10-07 96.68 100.70 96.00 96.55 0.0M
2024-10-04 96.23 96.95 96.15 96.35 0.0M
2024-10-03 97.15 97.15 95.65 96.08 0.0M
2024-10-02 97.38 98.25 96.70 96.95 0.6M
2024-10-01 96.43 97.90 96.25 97.35 0.3M
2024-09-30 99.55 98.95 94.60 95.85 0.0M
2024-09-27 98.90 104.90 92.50 99.58 0.0M
2024-09-26 98.43 98.85 98.10 98.05 0.0M
2024-09-25 98.00 100.00 97.80 98.18 0.0M
2024-09-24 100.00 103.00 97.85 97.80 0.1M
2024-09-23 97.15 98.95 92.50 98.18 0.0M
2024-09-20 98.00 98.50 97.30 97.50 0.0M
2024-09-19 96.98 99.30 98.50 98.88 0.0M
2024-09-18 98.80 98.40 92.50 98.10 0.0M
2024-09-17 97.55 98.80 97.90 97.85 0.0M
2024-09-16 98.98 97.90 97.25 97.68 0.0M
2024-09-13 96.10 98.85 98.00 98.15 0.0M
2024-09-12 98.33 98.60 97.35 97.13 0.0M
2024-09-11 97.05 98.20 96.80 97.55 0.1M
2024-09-10 98.20 98.90 96.35 97.20 0.0M
2024-09-09 97.75 98.85 97.55 98.85 0.0M
2024-09-06 98.20 98.90 97.35 98.23 0.0M
2024-09-05 100.00 99.30 97.85 98.80 0.0M
2024-09-04 98.10 103.00 92.50 99.40 0.0M
2024-09-03 100.68 103.00 92.50 99.78 0.0M
2024-09-02 100.68 115.00 90.80 100.80 0.0M
2024-08-30 100.78 101.20 100.40 100.95 0.0M
2024-08-29 99.38 100.80 90.80 100.45 0.0M
2024-08-28 99.53 99.90 98.95 99.55 0.2M
2024-08-27 98.50 99.55 98.85 99.13 0.0M
2024-08-26 98.68 99.40 98.00 98.68 0.0M
2024-08-23 97.65 98.80 97.85 97.90 0.0M
2024-08-22 97.08 97.85 97.00 97.03 0.0M
2024-08-21 95.00 97.25 95.75 96.85 0.0M
2024-08-20 98.00 96.65 95.95 96.33 0.0M
2024-08-19 96.43 97.00 95.95 96.25 0.0M
2024-08-16 95.10 96.45 95.55 95.85 0.0M
2024-08-15 94.73 95.55 94.05 95.40 0.0M
2024-08-14 93.58 93.85 92.80 92.95 0.0M
2024-08-13 92.00 92.50 91.40 91.68 0.1M
2024-08-12 91.30 92.15 91.10 91.30 0.0M
2024-08-09 90.68 91.15 90.39 90.40 0.0M
2024-08-08 90.45 90.55 89.40 90.15 0.0M
2024-08-07 88.83 99.00 88.55 90.65 0.0M
2024-08-06 89.73 89.60 87.50 87.95 0.0M
2024-08-05 88.15 89.15 86.60 89.30 0.1M
2024-08-02 93.05 93.40 90.35 90.40 0.0M
2024-08-01 94.10 95.90 93.80 93.90 0.0M
2024-07-31 95.00 94.95 94.00 94.73 0.0M
2024-07-30 94.00 94.70 94.10 93.90 0.0M
2024-07-29 93.63 94.00 92.70 93.73 0.0M
2024-07-26 92.88 93.20 92.35 92.73 0.0M
2024-07-25 93.93 93.55 91.45 91.70 0.0M
2024-07-24 96.58 96.05 95.10 95.85 0.0M
2024-07-23 95.00 97.30 96.30 97.18 0.0M
2024-07-22 95.75 97.40 96.15 97.35 0.3M
2024-07-19 96.75 97.00 95.85 95.80 0.0M
2024-07-18 98.00 97.88 96.60 97.78 0.0M
2024-07-17 97.05 98.00 97.05 97.03 0.0M
2024-07-16 97.08 97.60 96.90 97.15 0.0M
2024-07-15 98.50 98.65 97.75 98.18 0.0M
2024-07-12 98.23 98.90 97.70 98.08 0.0M
2024-07-11 98.90 98.80 98.05 98.55 0.0M
2024-07-10 98.90 97.90 96.45 97.20 0.0M
2024-07-09 98.40 97.20 95.95 96.45 0.0M
2024-07-08 96.78 97.95 96.80 97.83 0.0M
2024-07-05 97.35 98.85 96.90 97.70 0.0M
2024-07-04 99.53 99.15 97.60 98.65 0.0M
2024-07-03 98.98 98.95 96.65 98.88 0.0M
2024-07-02 96.78 97.25 95.80 96.85 0.0M
2024-07-01 97.38 98.95 97.55 97.55 0.0M
2024-06-28 98.98 99.15 97.75 98.08 0.0M
2024-06-27 98.00 100.00 98.05 98.88 0.0M
2024-06-26 99.93 99.85 99.00 99.35 0.0M
2024-06-25 100.50 100.00 98.70 98.98 0.0M
2024-06-24 98.50 99.55 97.20 99.38 0.0M
2024-06-21 98.98 98.50 97.25 98.08 0.0M
2024-06-20 99.53 98.10 96.20 97.43 0.0M
2024-06-19 98.00 97.65 96.90 97.33 0.0M
2024-06-18 97.25 98.00 97.35 97.60 0.0M
2024-06-17 97.45 97.50 96.30 96.90 0.0M
2024-06-14 96.88 98.00 96.50 96.85 0.0M
2024-06-13 98.03 100.50 98.35 99.28 0.0M
2024-06-12 100.88 100.70 98.55 99.98 0.0M
2024-06-11 99.35 99.95 98.68 98.68 0.3M
2024-06-10 100.20 100.00 98.50 99.68 0.0M
2024-06-07 99.38 100.60 99.60 100.50 0.0M
2024-06-06 100.50 101.00 100.10 100.60 0.0M
2024-06-05 101.53 100.80 99.80 100.10 0.0M
2024-06-04 100.20 100.20 99.10 99.68 0.0M
2024-06-03 100.40 104.50 99.55 100.15 0.0M
2024-05-31 104.40 104.20 102.60 103.50 0.0M
2024-05-30 103.55 104.00 103.00 103.15 0.0M
2024-05-29 103.65 105.00 103.10 103.70 0.0M
2024-05-28 104.68 106.00 104.10 104.55 0.0M
2024-05-27 105.45 105.40 104.30 105.40 0.0M
2024-05-24 104.80 105.40 104.45 104.45 0.1M
2024-05-23 106.30 106.30 104.80 105.35 0.0M
2024-05-22 109.05 105.40 104.20 104.50 0.2M
2024-05-21 104.30 104.20 103.40 104.10 0.0M
2024-05-20 104.50 104.20 103.40 103.85 0.0M
2024-05-17 103.53 103.80 102.50 103.80 0.0M
2024-05-16 102.00 104.80 102.70 103.80 0.0M
2024-05-15 103.65 105.10 103.60 103.80 0.1M
2024-05-14 104.50 104.50 103.20 103.65 0.2M
2024-05-13 103.75 103.80 102.50 103.75 0.2M
2024-05-10 102.68 103.10 102.10 102.85 0.0M
2024-05-09 102.00 103.30 102.40 102.50 0.0M
2024-05-08 102.50 102.70 101.00 102.35 0.0M
2024-05-07 102.20 104.00 100.50 102.65 0.0M
2024-05-06 103.53 104.00 103.20 103.30 0.0M
2024-05-03 103.00 103.50 102.50 102.90 0.0M
2024-05-02 103.38 103.30 100.90 102.85 0.0M
2024-05-01 104.00 102.90 102.70 102.90 0.0M
2024-04-30 105.65 106.00 102.00 102.90 0.1M
2024-04-29 102.70 106.00 102.70 104.90 0.0M
2024-04-26 102.20 101.70 100.30 101.05 0.0M
2024-04-25 101.53 102.00 100.00 100.25 0.1M
2024-04-24 101.28 102.70 100.90 101.38 0.0M
2024-04-23 102.58 102.50 101.10 101.25 0.1M
2024-04-22 101.38 101.70 100.00 100.40 0.0M
2024-04-19 103.53 101.30 99.50 101.10 0.0M
2024-04-18 101.53 102.60 101.20 101.38 0.0M
2024-04-17 100.68 103.30 100.40 101.30 0.0M
2024-04-16 99.85 101.10 98.60 101.10 0.0M
2024-04-15 102.00 102.00 100.00 101.63 0.0M
2024-04-12 100.50 101.80 99.88 99.88 0.0M
2024-04-11 100.00 99.85 98.30 99.05 0.2M
2024-04-10 95.20 100.40 98.45 99.13 0.1M
2024-04-09 99.38 99.90 98.75 99.40 0.0M
2024-04-08 99.18 100.80 100.00 100.60 0.1M
2024-04-05 100.78 100.60 98.85 99.95 0.1M
2024-04-04 98.23 101.30 100.20 100.30 0.0M
2024-04-03 100.30 101.60 99.50 100.30 0.0M
2024-04-02 102.88 103.80 101.00 101.38 0.4M
2024-03-28 103.38 103.25 102.50 103.15 0.0M
2024-03-27 102.91 103.55 102.85 102.88 0.0M
2024-03-26 102.00 104.25 102.25 103.15 0.0M
2024-03-25 104.59 104.30 103.25 103.48 0.1M
2024-03-22 103.83 103.90 102.75 103.53 0.0M
2024-03-21 103.30 105.20 103.00 103.85 0.0M
2024-03-20 104.15 103.85 102.90 103.05 0.0M
2024-03-19 103.20 103.00 101.85 103.00 0.0M
2024-03-18 101.24 102.05 101.05 101.71 0.0M
2024-03-15 101.49 102.20 101.65 101.91 0.0M
2024-03-14 101.81 102.55 101.35 101.44 0.0M
2024-03-13 101.88 102.65 101.80 102.13 0.0M
2024-03-12 101.81 102.15 101.50 101.91 0.1M
2024-03-11 101.20 101.35 100.75 100.80 0.0M
2024-03-08 101.81 101.55 100.35 101.47 0.0M
2024-03-07 100.00 100.45 99.52 99.70 0.0M
2024-03-06 97.69 100.50 99.74 100.18 0.4M
2024-03-05 100.10 100.40 99.18 99.84 0.0M
2024-03-04 100.00 100.70 99.80 100.38 0.0M
2024-03-01 101.49 100.75 99.96 100.38 0.3M
2024-02-29 101.01 101.10 100.00 100.89 0.1M
2024-02-28 100.10 101.30 100.30 101.11 0.2M
2024-02-27 101.24 101.05 100.40 100.40 0.0M
2024-02-26 99.82 101.50 100.90 101.27 0.1M
2024-02-23 101.01 101.05 100.25 100.32 0.0M
2024-02-22 100.20 100.20 98.66 100.05 0.1M
2024-02-21 98.72 98.16 97.08 97.68 0.0M
2024-02-20 97.83 98.60 97.40 97.46 0.0M
2024-02-19 98.48 98.60 98.00 98.04 0.0M
2024-02-16 97.49 99.06 98.06 98.06 0.0M
2024-02-15 98.11 97.96 96.58 97.71 0.0M
2024-02-14 95.30 96.39 95.66 96.39 0.0M
2024-02-13 96.10 96.56 95.16 95.61 0.1M
2024-02-12 96.00 96.10 95.00 95.47 0.1M
2024-02-09 94.90 95.28 94.34 95.27 0.0M
2024-02-08 94.63 94.74 93.00 94.54 0.1M
2024-02-07 93.83 94.66 93.40 93.97 0.0M
2024-02-06 92.10 93.18 92.56 93.13 0.0M
2024-02-05 93.70 93.36 92.11 92.11 0.0M
2024-02-02 92.69 93.90 92.26 92.76 0.1M
2024-02-01 91.81 91.98 89.28 91.11 0.1M
2024-01-31 90.90 90.32 88.44 89.55 0.0M
2024-01-30 88.00 87.96 86.32 87.61 0.0M
2024-01-29 87.70 87.24 86.14 86.90 0.0M
2024-01-26 87.81 87.00 86.02 87.00 0.0M
2024-01-25 86.00 86.94 85.76 85.92 0.0M
2024-01-24 86.71 87.60 86.86 87.14 0.0M
2024-01-23 86.73 89.24 86.98 87.48 0.0M
2024-01-22 88.92 90.20 89.21 89.21 0.0M
2024-01-19 89.97 89.58 89.06 89.54 0.0M
2024-01-18 89.76 89.38 88.52 88.83 0.0M
2024-01-17 88.90 88.12 87.32 87.49 0.0M
2024-01-16 90.00 89.10 87.38 87.76 0.1M
2024-01-15 89.41 90.48 89.76 90.20 0.0M
2024-01-12 91.01 90.26 89.56 89.96 0.0M
2024-01-11 88.56 90.58 89.44 90.29 0.0M
2024-01-10 90.40 89.50 88.80 89.19 0.0M
2024-01-09 89.30 90.32 88.92 89.13 0.0M
2024-01-08 88.98 90.46 88.80 89.79 0.0M
2024-01-05 88.96 89.60 88.40 88.84 0.0M
2024-01-04 89.56 89.84 88.88 89.48 0.0M
2024-01-03 90.50 90.68 88.52 88.67 0.0M
2024-01-02 90.94 91.10 89.94 90.87 0.0M