Imerys

IMTP
🏛️ 영국 →
21.99
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
2021-12-31 35.62 36.28 35.62 36.21 0.0M
2021-12-30 35.80 35.80 35.58 35.73 0.0M
2021-12-29 35.52 35.88 35.44 35.81 0.0M
2021-12-24 34.62 34.82 34.60 34.80 0.0M
2021-12-23 34.74 34.96 34.64 34.89 0.0M
2021-12-22 34.38 34.38 34.20 34.28 0.0M
2021-12-21 33.80 34.34 33.80 34.23 0.0M
2021-12-20 33.26 33.60 33.06 33.60 0.0M
2021-12-17 34.18 34.18 33.70 33.97 0.0M
2021-12-16 34.20 34.46 34.20 34.24 0.0M
2021-12-15 34.00 34.24 33.78 33.85 0.0M
2021-12-14 34.33 34.39 34.07 34.07 0.0M
2021-12-13 34.40 34.40 34.29 34.29 0.0M
2021-12-10 34.70 34.96 34.53 34.53 0.0M
2021-12-09 35.00 35.00 34.68 34.69 0.0M
2021-12-08 35.20 35.30 35.08 35.19 0.0M
2021-12-07 35.46 35.50 35.34 35.45 0.0M
2021-12-06 34.70 35.36 34.52 35.32 0.0M
2021-12-03 34.36 34.66 34.16 34.18 0.0M
2021-12-02 34.34 34.64 34.14 34.43 0.0M
2021-12-01 34.74 35.06 34.69 34.69 0.0M
2021-11-30 34.16 34.71 34.14 34.71 0.0M
2021-11-29 34.98 35.02 34.76 34.89 0.0M
2021-11-26 34.54 35.14 34.46 34.80 0.0M
2021-11-25 36.00 36.38 36.00 36.22 0.0M
2021-11-24 36.60 36.64 36.36 36.43 0.0M
2021-11-23 36.80 36.86 36.56 36.61 0.0M
2021-11-22 36.64 36.78 36.42 36.77 0.0M
2021-11-19 37.22 37.22 36.62 36.76 0.0M
2021-11-18 37.26 37.26 37.02 37.09 0.0M
2021-11-17 37.64 37.64 37.30 37.33 0.0M
2021-11-16 37.68 37.78 37.48 37.67 0.0M
2021-11-15 37.74 37.74 37.46 37.51 0.0M
2021-11-12 37.30 38.06 37.26 37.90 0.0M
2021-11-11 37.24 37.52 37.24 37.51 0.0M
2021-11-10 37.42 37.52 37.02 37.09 0.0M
2021-11-09 37.58 37.88 37.06 37.29 0.0M
2021-11-08 37.34 37.86 37.28 37.54 0.0M
2021-11-05 36.44 36.96 36.26 36.92 0.0M
2021-11-04 37.08 37.08 36.40 36.62 0.0M
2021-11-03 37.82 38.26 36.32 36.63 0.0M
2021-11-02 38.70 38.70 37.36 37.65 0.0M
2021-11-01 37.82 38.94 37.82 38.89 0.0M
2021-10-29 37.94 38.00 37.59 37.59 0.0M
2021-10-28 37.92 37.98 37.78 37.96 0.0M
2021-10-27 38.10 38.34 37.90 38.01 0.0M
2021-10-26 37.84 38.28 37.84 38.10 0.0M
2021-10-25 37.26 37.84 37.12 37.83 0.0M
2021-10-22 36.84 37.52 36.84 37.43 0.0M
2021-10-21 37.00 37.00 36.78 36.93 0.0M
2021-10-20 37.68 37.90 37.20 37.46 0.0M
2021-10-19 37.88 37.96 37.70 37.78 0.0M
2021-10-18 37.36 37.94 37.32 37.66 0.0M
2021-10-15 37.00 37.26 37.00 37.19 0.0M
2021-10-14 38.14 38.14 36.42 36.82 0.0M
2021-10-13 38.38 38.68 38.26 38.62 0.0M
2021-10-12 37.94 38.42 37.90 38.36 0.0M
2021-10-11 38.42 38.56 38.24 38.56 0.0M
2021-10-08 38.48 38.58 38.14 38.28 0.0M
2021-10-07 37.90 38.26 37.64 38.23 0.0M
2021-10-06 37.72 37.72 37.30 37.61 0.0M
2021-10-05 37.88 38.16 37.46 38.16 0.0M
2021-10-04 37.88 38.20 37.70 37.91 0.0M
2021-10-01 36.72 37.74 36.72 37.56 0.0M
2021-09-30 37.84 38.00 37.40 37.76 0.0M
2021-09-29 37.70 38.00 37.54 37.63 0.0M
2021-09-28 38.58 38.58 37.90 37.91 0.0M
2021-09-27 38.62 38.62 38.22 38.53 0.0M
2021-09-24 37.91 38.16 37.90 38.02 0.0M
2021-09-23 38.64 38.64 38.12 38.28 0.0M
2021-09-22 37.60 37.93 37.38 37.93 0.0M
2021-09-21 36.76 37.18 36.76 37.03 0.0M
2021-09-20 37.74 37.74 36.54 36.60 0.0M
2021-09-17 38.90 38.90 38.38 38.39 0.0M
2021-09-16 38.84 38.84 38.32 38.39 0.0M
2021-09-15 38.62 38.84 38.42 38.63 0.0M
2021-09-14 39.16 39.16 38.66 38.70 0.1M
2021-09-13 39.00 39.22 38.82 39.21 0.0M
2021-09-10 38.82 38.90 38.48 38.65 0.0M
2021-09-09 38.02 38.98 38.02 38.89 0.0M
2021-09-08 38.56 38.86 38.50 38.63 0.0M
2021-09-07 39.20 39.26 39.08 39.25 0.0M
2021-09-06 39.48 39.48 39.44 39.44 0.0M
2021-09-03 40.00 40.00 39.37 39.37 0.0M
2021-09-02 39.88 40.04 39.80 39.97 0.0M
2021-09-01 39.60 39.68 39.60 39.62 0.0M
2021-08-31 39.16 39.40 39.15 39.15 0.0M
2021-08-27 39.16 39.58 39.16 39.58 0.0M
2021-08-26 38.56 39.10 38.56 38.99 0.0M
2021-08-25 38.32 38.64 38.28 38.63 0.0M
2021-08-24 38.06 38.56 38.06 38.47 0.0M
2021-08-23 38.14 38.14 37.64 37.81 0.0M
2021-08-20 37.58 37.68 37.22 37.54 0.0M
2021-08-19 38.60 38.80 37.70 37.75 0.0M
2021-08-18 39.34 39.50 39.24 39.42 0.0M
2021-08-17 39.10 39.40 39.10 39.28 0.0M
2021-08-16 40.18 40.18 39.35 39.35 0.0M
2021-08-13 40.38 40.38 40.02 40.10 0.0M
2021-08-12 40.26 40.40 40.18 40.18 0.0M
2021-08-11 40.48 40.48 40.12 40.28 0.0M
2021-08-10 39.72 40.64 39.72 40.64 0.0M
2021-08-09 39.50 39.50 39.20 39.30 0.0M
2021-08-06 39.36 39.52 38.62 39.32 0.0M
2021-08-05 39.70 39.80 39.56 39.57 0.0M
2021-08-04 39.56 39.84 39.48 39.55 0.0M
2021-08-03 39.40 39.52 39.20 39.43 0.0M
2021-08-02 39.74 40.14 39.30 39.35 0.0M
2021-07-30 39.44 39.50 39.22 39.35 0.0M
2021-07-29 39.10 39.48 39.10 39.33 0.0M
2021-07-28 38.92 39.32 38.52 38.85 0.0M
2021-07-27 38.10 38.16 37.84 38.07 0.0M
2021-07-26 37.82 38.56 37.82 38.44 0.0M
2021-07-23 37.86 38.16 37.86 37.92 0.0M
2021-07-22 37.60 38.24 37.58 37.58 0.0M
2021-07-21 37.10 37.66 37.10 37.59 0.0M
2021-07-20 36.48 36.84 36.42 36.69 0.0M
2021-07-19 37.10 37.10 35.80 36.00 0.0M
2021-07-16 37.90 37.98 37.52 37.81 0.0M
2021-07-15 37.82 37.82 37.34 37.63 0.0M
2021-07-14 37.50 38.04 37.50 38.02 0.0M
2021-07-13 38.20 38.20 37.82 37.84 0.0M
2021-07-12 38.48 38.48 37.94 38.35 0.0M
2021-07-09 37.90 38.38 37.90 38.27 0.0M
2021-07-08 38.18 38.18 37.50 37.79 0.0M
2021-07-07 39.22 39.38 38.38 38.42 0.0M
2021-07-06 40.10 40.10 39.18 39.18 0.0M
2021-07-05 39.90 40.44 39.90 40.28 0.0M
2021-07-02 40.08 40.24 39.88 39.89 0.0M
2021-07-01 39.60 39.98 39.56 39.79 0.0M
2021-06-30 39.66 39.76 39.30 39.42 0.0M
2021-06-29 39.68 39.88 39.50 39.83 0.0M
2021-06-28 40.34 40.34 39.68 39.75 0.0M
2021-06-25 40.64 40.74 40.38 40.43 0.0M
2021-06-24 40.20 40.60 40.20 40.52 0.0M
2021-06-23 40.44 40.44 40.10 40.19 0.0M
2021-06-22 40.60 40.60 40.16 40.50 0.0M
2021-06-21 39.36 40.20 38.92 40.09 0.0M
2021-06-18 41.50 42.04 40.58 40.62 0.0M
2021-06-17 42.90 42.96 41.56 41.56 0.0M
2021-06-16 43.56 43.58 43.14 43.29 0.0M
2021-06-15 43.64 43.68 43.42 43.43 0.0M
2021-06-14 43.46 43.60 43.30 43.57 0.0M
2021-06-11 42.76 43.44 42.76 43.29 0.0M
2021-06-10 42.62 43.14 42.54 42.58 0.0M
2021-06-09 43.08 43.14 42.66 42.82 0.0M
2021-06-08 43.52 43.68 43.06 43.09 0.0M
2021-06-07 43.46 43.82 43.46 43.72 0.0M
2021-06-04 42.96 43.32 42.84 43.25 0.0M
2021-06-03 42.74 43.02 42.74 43.02 0.0M
2021-06-02 43.42 43.42 43.14 43.22 0.0M
2021-06-01 42.94 43.42 42.94 43.40 0.0M
2021-05-28 42.98 43.20 42.90 43.05 0.0M
2021-05-27 42.86 43.10 42.82 42.97 0.0M
2021-05-26 42.30 42.95 42.30 42.95 0.0M
2021-05-25 42.28 42.48 42.20 42.31 0.0M
2021-05-24 42.04 42.12 41.90 42.10 0.0M
2021-05-21 41.74 41.82 41.60 41.75 0.0M
2021-05-20 41.74 41.84 41.36 41.59 0.0M
2021-05-19 42.22 42.32 41.20 41.81 0.0M
2021-05-18 43.70 43.84 42.91 42.91 0.0M
2021-05-17 43.48 43.48 42.78 42.94 0.0M
2021-05-14 43.05 43.28 42.80 43.20 0.0M
2021-05-13 43.04 43.04 42.54 42.81 0.0M
2021-05-12 44.68 45.06 44.68 45.04 0.0M
2021-05-11 44.90 45.18 44.54 45.18 0.0M
2021-05-10 46.22 46.76 45.54 45.62 0.0M
2021-05-07 45.92 46.10 45.48 45.96 0.0M
2021-05-06 45.36 45.36 44.80 45.27 0.0M
2021-05-05 44.78 45.00 44.46 44.94 0.0M
2021-05-04 44.36 45.08 44.36 44.37 0.0M
2021-04-30 43.74 44.24 43.26 43.39 0.0M
2021-04-29 44.82 44.84 43.76 43.97 0.0M
2021-04-28 44.70 44.88 44.54 44.79 0.0M
2021-04-27 44.60 44.60 44.24 44.38 0.0M
2021-04-26 44.00 44.54 44.00 44.54 0.0M
2021-04-23 43.82 43.92 43.56 43.87 0.0M
2021-04-22 43.26 43.54 42.92 43.29 0.0M
2021-04-21 43.36 43.36 42.58 43.07 0.0M
2021-04-20 44.00 44.00 43.04 43.09 0.0M
2021-04-19 44.82 44.82 44.40 44.58 0.0M
2021-04-16 43.08 45.46 43.08 45.34 0.0M
2021-04-15 42.16 43.02 41.94 42.73 0.0M
2021-04-14 42.08 42.08 41.60 41.87 0.0M
2021-04-13 42.04 42.44 41.86 42.07 0.0M
2021-04-12 41.90 42.26 41.90 42.02 0.0M
2021-04-09 42.00 42.00 41.85 41.85 0.0M
2021-04-08 42.82 42.88 41.80 41.97 0.0M
2021-04-07 42.20 42.38 41.84 41.95 0.0M
2021-04-06 42.74 42.78 41.50 41.71 0.0M
2021-04-01 41.54 42.06 41.40 41.53 0.0M
2021-03-31 41.94 42.16 41.52 41.63 0.0M
2021-03-30 41.84 41.98 41.46 41.62 0.0M
2021-03-29 41.84 41.94 41.48 41.48 0.0M
2021-03-26 41.86 42.02 41.86 41.95 0.0M
2021-03-25 41.48 41.48 41.10 41.29 0.0M
2021-03-24 40.84 41.30 40.78 41.25 0.0M
2021-03-23 41.54 41.72 41.22 41.25 0.0M
2021-03-22 41.20 42.02 41.20 41.90 0.0M
2021-03-19 41.68 42.60 41.68 41.80 0.0M
2021-03-18 42.14 42.44 41.95 41.95 0.0M
2021-03-17 42.10 42.42 41.88 41.97 0.0M
2021-03-16 42.40 42.62 42.02 42.15 0.0M
2021-03-15 43.42 43.66 42.38 42.42 0.0M
2021-03-12 43.06 43.48 42.82 42.82 0.0M
2021-03-11 43.12 43.74 43.12 43.39 0.0M
2021-03-10 42.94 43.14 42.58 42.72 0.0M
2021-03-09 43.02 43.04 42.78 42.92 0.0M
2021-03-08 43.44 43.44 42.92 43.03 0.0M
2021-03-05 42.46 43.16 42.20 42.20 0.0M
2021-03-04 44.74 44.74 42.76 43.01 0.0M
2021-03-03 44.36 45.46 44.36 45.08 0.0M
2021-03-02 43.70 44.14 43.62 44.05 0.0M
2021-03-01 43.54 43.78 43.28 43.63 0.0M
2021-02-26 41.78 42.84 41.74 42.62 0.0M
2021-02-25 44.10 44.10 42.85 42.85 0.0M
2021-02-24 43.34 43.78 42.94 43.30 0.0M
2021-02-23 43.14 43.26 42.62 43.00 0.0M
2021-02-22 42.74 43.18 42.70 43.10 0.0M
2021-02-19 40.86 42.84 40.86 42.67 0.0M
2021-02-18 41.70 43.40 40.68 40.91 0.0M
2021-02-17 41.02 41.20 40.62 40.76 0.0M
2021-02-16 41.30 41.30 40.99 40.99 0.0M
2021-02-15 40.94 41.50 40.94 41.37 0.0M
2021-02-12 40.40 40.40 40.08 40.31 0.0M
2021-02-11 40.72 40.96 40.50 40.61 0.0M
2021-02-10 41.44 41.44 40.66 40.79 0.0M
2021-02-09 40.70 40.78 40.42 40.77 0.0M
2021-02-08 40.72 41.34 40.68 41.12 0.0M
2021-02-05 40.60 40.76 40.40 40.66 0.0M
2021-02-04 40.58 40.64 40.38 40.44 0.0M
2021-02-03 40.42 40.42 40.14 40.27 0.0M
2021-02-02 40.12 40.36 40.00 40.29 0.0M
2021-02-01 39.40 40.02 39.40 39.62 0.0M
2021-01-29 38.74 39.36 38.74 39.09 0.0M
2021-01-28 38.38 39.80 38.04 39.53 0.0M
2021-01-27 40.12 40.12 38.68 38.95 0.0M
2021-01-26 40.84 40.84 40.30 40.42 0.0M
2021-01-25 42.18 42.34 39.92 39.93 0.0M
2021-01-22 43.68 43.68 42.10 42.91 0.0M
2021-01-21 44.26 44.36 43.86 44.25 0.0M
2021-01-20 44.14 44.14 43.66 43.95 0.0M
2021-01-19 42.70 43.82 42.58 43.43 0.0M
2021-01-18 42.30 42.72 42.30 42.51 0.0M
2021-01-15 42.26 42.26 41.48 42.11 0.0M
2021-01-14 41.60 42.22 41.40 41.96 0.0M
2021-01-13 41.40 41.52 41.10 41.21 0.0M
2021-01-12 40.86 41.41 40.86 41.41 0.0M
2021-01-11 40.76 40.89 40.48 40.61 0.0M
2021-01-08 41.42 41.52 40.84 40.86 0.0M
2021-01-07 41.44 41.50 40.72 41.33 0.0M
2021-01-06 39.58 40.82 39.45 40.56 0.0M
2021-01-05 39.26 39.40 38.62 38.81 0.0M
2021-01-04 38.66 39.92 38.66 39.03 0.0M