Vallourec

VLLP
🏛️ 영국 →
16.36
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 14.29 14.29 14.02 14.12 0.2M
2023-12-28 14.33 14.37 14.22 14.22 0.1M
2023-12-27 14.55 14.67 14.34 14.38 0.2M
2023-12-22 14.49 14.49 14.22 14.26 0.1M
2023-12-21 14.35 14.38 13.95 14.37 0.2M
2023-12-20 14.32 14.52 14.20 14.46 3.3M
2023-12-19 13.82 14.26 13.60 14.22 1.8M
2023-12-18 13.26 13.80 13.26 13.74 0.3M
2023-12-15 13.19 13.42 13.16 13.24 0.5M
2023-12-14 12.90 13.24 12.81 13.06 0.5M
2023-12-13 12.55 12.65 12.32 12.63 0.3M
2023-12-12 12.75 12.78 12.39 12.40 0.2M
2023-12-11 13.17 13.19 12.79 12.79 0.2M
2023-12-08 13.11 13.25 12.90 13.18 0.2M
2023-12-07 13.34 13.55 13.18 13.22 0.2M
2023-12-06 13.77 13.80 13.53 13.58 0.3M
2023-12-05 13.88 13.93 13.74 13.81 0.8M
2023-12-04 13.97 13.99 13.83 13.85 0.5M
2023-12-01 13.42 13.94 13.42 13.94 0.2M
2023-11-30 13.64 13.70 13.38 13.53 0.3M
2023-11-29 13.44 13.55 13.33 13.50 0.3M
2023-11-28 13.46 13.56 13.35 13.50 0.3M
2023-11-27 12.92 13.22 12.83 13.22 0.3M
2023-11-24 12.72 12.96 12.71 12.94 0.5M
2023-11-23 12.68 12.99 12.65 12.77 0.2M
2023-11-22 12.92 13.03 12.60 12.76 0.8M
2023-11-21 12.97 13.24 12.83 12.98 0.4M
2023-11-20 13.46 13.51 13.15 13.21 0.9M
2023-11-17 13.25 13.30 13.00 13.28 0.4M
2023-11-16 13.21 13.48 12.98 13.09 1.1M
2023-11-15 12.56 12.56 12.39 12.48 0.3M
2023-11-14 12.48 12.54 12.35 12.51 0.3M
2023-11-13 12.25 12.37 12.21 12.35 0.2M
2023-11-10 12.20 12.39 12.20 12.27 0.5M
2023-11-09 12.24 12.29 12.05 12.24 0.2M
2023-11-08 12.32 12.36 12.20 12.25 0.3M
2023-11-07 12.27 12.35 12.13 12.33 0.1M
2023-11-06 12.16 12.57 12.16 12.45 0.4M
2023-11-03 12.10 12.13 11.85 11.97 0.2M
2023-11-02 11.54 12.01 11.54 11.93 1.4M
2023-11-01 11.42 11.61 11.37 11.61 0.3M
2023-10-31 11.29 11.41 11.14 11.37 0.3M
2023-10-30 11.16 11.36 11.16 11.30 0.5M
2023-10-27 11.20 11.39 11.18 11.25 0.3M
2023-10-26 10.83 11.10 10.81 11.03 0.4M
2023-10-25 11.05 11.07 10.84 10.95 0.2M
2023-10-24 10.83 11.11 10.82 11.02 0.3M
2023-10-23 10.71 10.83 10.68 10.80 0.1M
2023-10-20 10.91 11.00 10.76 10.84 0.7M
2023-10-19 11.04 11.14 10.88 11.14 0.1M
2023-10-18 11.37 11.37 11.11 11.14 0.7M
2023-10-17 11.19 11.25 11.04 11.21 0.7M
2023-10-16 11.18 11.48 11.11 11.17 0.4M
2023-10-13 11.31 11.43 11.23 11.27 0.3M
2023-10-12 11.30 11.54 11.26 11.28 0.3M
2023-10-11 11.16 11.33 11.08 11.17 0.2M
2023-10-10 10.91 11.19 10.91 11.17 1.8M
2023-10-09 10.33 10.88 10.33 10.84 0.5M
2023-10-06 10.31 10.40 10.20 10.38 0.4M
2023-10-05 10.44 10.44 10.00 10.23 0.3M
2023-10-04 10.70 10.71 10.28 10.41 0.7M
2023-10-03 11.05 11.15 10.77 10.80 0.2M
2023-10-02 11.53 11.56 11.07 11.21 0.6M
2023-09-29 11.56 11.73 11.54 11.63 0.3M
2023-09-28 11.82 11.84 11.64 11.73 0.3M
2023-09-27 11.50 11.75 11.41 11.67 0.4M
2023-09-26 11.30 11.51 10.95 11.50 0.6M
2023-09-25 11.73 11.73 11.18 11.38 0.6M
2023-09-22 11.82 11.85 11.64 11.64 0.3M
2023-09-21 12.12 12.16 11.84 11.86 0.2M
2023-09-20 12.18 12.38 12.05 12.26 0.4M
2023-09-19 12.30 12.46 12.29 12.29 2.1M
2023-09-18 12.38 12.49 12.26 12.32 0.6M
2023-09-15 12.37 12.50 12.27 12.33 0.4M
2023-09-14 11.91 12.42 11.91 12.42 0.4M
2023-09-13 12.34 12.34 11.73 11.92 0.4M
2023-09-12 12.34 12.49 11.96 12.31 0.3M
2023-09-11 12.73 12.80 12.27 12.27 0.4M
2023-09-08 12.43 12.69 12.38 12.67 1.5M
2023-09-07 12.70 12.77 12.53 12.53 0.1M
2023-09-06 12.81 12.91 12.70 12.74 0.4M
2023-09-05 12.62 12.80 12.54 12.74 0.3M
2023-09-04 12.68 12.84 12.67 12.69 0.9M
2023-09-01 12.50 12.62 12.50 12.54 0.3M
2023-08-31 12.47 12.48 12.32 12.35 0.8M
2023-08-30 12.52 12.57 12.45 12.45 1.1M
2023-08-29 12.46 12.62 12.46 12.50 0.1M
2023-08-25 12.27 12.27 12.04 12.07 0.1M
2023-08-24 12.16 12.36 12.16 12.22 0.0M
2023-08-23 12.33 12.37 12.03 12.16 0.2M
2023-08-22 12.39 12.52 12.29 12.34 0.3M
2023-08-21 12.28 12.52 12.27 12.41 0.2M
2023-08-18 12.32 12.32 12.01 12.25 1.6M
2023-08-17 12.25 12.49 12.25 12.44 0.4M
2023-08-16 12.04 12.34 11.98 12.31 0.4M
2023-08-15 11.97 12.17 11.87 12.04 0.3M
2023-08-14 11.72 11.95 11.72 11.87 0.0M
2023-08-11 11.82 11.85 11.68 11.81 0.2M
2023-08-10 11.77 11.90 11.73 11.83 0.3M
2023-08-09 11.63 11.70 11.51 11.69 0.3M
2023-08-08 11.72 11.72 11.39 11.47 0.3M
2023-08-07 11.63 11.74 11.57 11.72 0.5M
2023-08-04 11.52 11.72 11.42 11.67 0.3M
2023-08-03 11.40 11.40 11.09 11.28 0.3M
2023-08-02 11.87 11.91 11.56 11.58 0.6M
2023-08-01 11.90 12.35 11.88 11.91 0.5M
2023-07-31 11.78 11.97 11.46 11.86 0.2M
2023-07-28 11.67 11.91 11.22 11.67 0.9M
2023-07-27 11.87 11.98 11.84 11.93 0.4M
2023-07-26 11.81 11.97 11.73 11.83 0.4M
2023-07-25 12.24 12.24 11.85 11.85 0.2M
2023-07-24 12.01 12.04 11.83 12.00 0.2M
2023-07-21 11.98 12.03 11.89 11.94 0.2M
2023-07-20 11.80 12.05 11.79 11.92 0.5M
2023-07-19 11.65 11.87 11.56 11.83 0.3M
2023-07-18 11.30 11.63 11.29 11.62 0.1M
2023-07-17 11.37 11.50 11.25 11.36 0.6M
2023-07-14 11.90 12.18 11.61 11.62 0.4M
2023-07-13 11.33 11.46 11.27 11.39 0.3M
2023-07-12 10.95 11.41 10.95 11.33 0.3M
2023-07-11 10.98 11.06 10.86 10.88 0.6M
2023-07-10 10.75 10.80 10.63 10.74 0.1M
2023-07-07 10.63 10.80 10.59 10.80 0.1M
2023-07-06 10.82 10.91 10.59 10.61 1.0M
2023-07-05 10.95 11.10 10.81 10.86 0.9M
2023-07-04 10.98 11.17 10.83 11.15 0.3M
2023-07-03 11.02 11.13 10.27 11.02 0.4M
2023-06-30 10.84 10.95 10.74 10.80 0.3M
2023-06-29 10.64 10.88 10.59 10.69 1.9M
2023-06-28 10.21 10.34 10.14 10.33 0.7M
2023-06-27 10.38 10.38 10.15 10.25 0.2M
2023-06-26 10.16 10.44 9.95 10.33 1.4M
2023-06-23 10.20 10.30 10.08 10.13 0.2M
2023-06-22 10.18 10.42 10.17 10.30 0.8M
2023-06-21 10.09 10.37 9.94 10.37 1.0M
2023-06-20 10.10 10.20 9.97 10.05 0.5M
2023-06-19 10.25 10.32 10.16 10.20 1.3M
2023-06-16 10.40 10.52 10.18 10.18 0.3M
2023-06-15 10.53 10.53 10.06 10.34 0.4M
2023-06-14 10.34 10.77 10.34 10.66 0.4M
2023-06-13 10.33 10.38 10.19 10.36 0.8M
2023-06-12 10.26 10.35 10.09 10.16 0.3M
2023-06-09 10.52 10.63 10.36 10.36 0.2M
2023-06-08 10.56 10.68 10.49 10.54 0.4M
2023-06-07 10.32 10.56 10.15 10.50 0.3M
2023-06-06 10.38 10.45 10.06 10.35 0.8M
2023-06-05 10.61 10.69 10.42 10.46 0.2M
2023-06-02 10.17 10.58 10.17 10.39 0.3M
2023-06-01 9.84 9.97 9.72 9.96 0.5M
2023-05-31 9.90 9.98 9.77 9.77 0.3M
2023-05-30 10.20 10.25 10.02 10.02 0.4M
2023-05-26 10.28 10.37 10.13 10.13 0.9M
2023-05-25 10.60 10.64 10.27 10.30 0.2M
2023-05-24 10.73 10.75 10.56 10.62 0.3M
2023-05-23 10.79 10.92 10.67 10.90 0.3M
2023-05-22 10.77 10.95 10.73 10.80 0.7M
2023-05-19 11.12 11.17 10.82 10.83 0.2M
2023-05-18 11.36 11.42 10.94 11.11 0.9M
2023-05-17 10.93 11.42 10.83 11.31 1.5M
2023-05-16 10.28 10.43 10.23 10.43 0.4M
2023-05-15 10.18 10.42 10.18 10.37 0.2M
2023-05-12 10.15 10.39 10.15 10.26 0.2M
2023-05-11 10.33 10.42 10.09 10.14 0.4M
2023-05-10 10.32 10.47 10.24 10.36 0.3M
2023-05-09 10.18 10.39 10.11 10.36 1.1M
2023-05-05 9.79 9.96 9.78 9.90 0.6M
2023-05-04 9.81 9.98 9.56 9.62 0.4M
2023-05-03 9.84 9.84 9.55 9.66 0.4M
2023-05-02 10.26 10.29 9.77 9.79 1.0M
2023-04-28 10.08 10.36 9.99 10.30 0.4M
2023-04-27 10.12 10.27 10.06 10.17 0.4M
2023-04-26 10.14 10.35 10.05 10.30 0.3M
2023-04-25 10.39 10.39 10.06 10.20 0.3M
2023-04-24 10.22 10.50 10.19 10.42 0.2M
2023-04-21 10.66 10.83 10.34 10.49 0.8M
2023-04-20 10.88 10.97 10.78 10.82 0.3M
2023-04-19 11.40 11.40 10.78 10.89 0.8M
2023-04-18 11.98 11.99 11.56 11.61 0.4M
2023-04-17 12.09 12.19 11.98 12.01 0.2M
2023-04-14 11.82 12.03 11.66 12.00 0.5M
2023-04-13 11.89 12.06 11.83 12.04 0.5M
2023-04-12 11.72 11.91 11.68 11.74 0.3M
2023-04-11 11.47 11.73 11.44 11.72 0.4M
2023-04-06 11.59 11.59 11.32 11.38 0.1M
2023-04-05 11.59 11.64 11.26 11.36 0.2M
2023-04-04 11.77 12.07 11.71 11.74 0.5M
2023-04-03 12.06 12.26 11.80 11.95 1.4M
2023-03-31 11.55 11.73 11.55 11.65 0.4M
2023-03-30 11.28 11.80 11.19 11.55 0.6M
2023-03-29 11.05 11.38 10.93 11.25 0.9M
2023-03-28 11.16 11.16 10.86 10.99 3.9M
2023-03-27 10.94 10.96 10.49 10.84 1.8M
2023-03-24 11.16 11.16 10.36 10.65 1.3M
2023-03-23 11.55 11.55 11.29 11.31 0.8M
2023-03-22 11.36 11.55 11.25 11.48 2.7M
2023-03-21 11.07 11.59 11.02 11.43 1.0M
2023-03-20 10.53 11.19 10.29 11.00 1.6M
2023-03-17 11.38 11.73 10.81 10.92 7.5M
2023-03-16 11.51 11.51 10.50 11.13 1.3M
2023-03-15 12.73 12.82 11.27 12.13 1.4M
2023-03-14 12.88 13.26 12.54 13.18 0.7M
2023-03-13 13.42 13.43 12.55 13.01 1.5M
2023-03-10 13.58 13.72 13.38 13.57 0.4M
2023-03-09 14.43 14.74 13.72 13.92 0.6M
2023-03-08 14.49 14.87 14.45 14.53 0.4M
2023-03-07 14.56 14.87 14.39 14.47 0.5M
2023-03-06 14.53 14.57 14.28 14.35 0.4M
2023-03-03 14.26 15.05 14.26 14.60 0.7M
2023-03-02 14.15 14.39 13.74 14.13 1.0M
2023-03-01 13.77 13.91 13.14 13.40 3.6M
2023-02-28 13.87 13.98 13.49 13.49 0.3M
2023-02-27 13.88 14.05 13.88 13.91 1.1M
2023-02-24 13.85 13.97 13.62 13.73 0.4M
2023-02-23 13.46 13.87 13.46 13.76 0.2M
2023-02-22 13.95 14.08 13.48 13.51 0.6M
2023-02-21 13.98 14.06 13.74 13.88 0.1M
2023-02-20 14.11 14.13 13.88 13.89 0.2M
2023-02-17 14.49 14.59 14.16 14.18 0.4M
2023-02-16 14.04 14.93 14.04 14.61 1.0M
2023-02-15 14.08 14.08 13.89 13.95 1.0M
2023-02-14 13.98 14.23 13.96 14.19 0.4M
2023-02-13 14.15 14.17 14.01 14.02 0.2M
2023-02-10 13.98 14.29 13.98 14.14 0.4M
2023-02-09 13.96 14.26 13.87 14.10 0.6M
2023-02-08 13.73 14.01 13.63 13.74 0.8M
2023-02-07 13.46 13.69 13.42 13.52 0.7M
2023-02-06 13.30 13.30 13.02 13.26 0.2M
2023-02-03 13.24 13.48 13.19 13.36 0.3M
2023-02-02 13.52 13.52 13.13 13.29 0.3M
2023-02-01 13.59 13.60 13.36 13.39 3.9M
2023-01-31 13.27 13.45 13.21 13.39 0.3M
2023-01-30 13.40 13.46 13.09 13.44 0.8M
2023-01-27 13.36 13.58 13.24 13.41 0.4M
2023-01-26 13.08 13.50 13.06 13.23 1.8M
2023-01-25 13.29 13.50 13.07 13.21 0.6M
2023-01-24 13.09 13.21 12.84 12.95 0.2M
2023-01-23 13.07 13.27 13.01 13.11 0.3M
2023-01-20 13.42 13.44 12.99 13.18 0.6M
2023-01-19 13.33 13.33 12.84 12.91 2.1M
2023-01-18 13.01 13.55 12.99 13.31 0.7M
2023-01-17 12.67 13.14 12.65 12.86 1.3M
2023-01-16 12.31 12.63 12.31 12.44 0.5M
2023-01-13 12.09 12.34 12.09 12.25 0.9M
2023-01-12 11.81 12.09 11.81 12.00 0.2M
2023-01-11 11.94 12.04 11.70 11.78 0.5M
2023-01-10 12.01 12.06 11.74 11.80 0.4M
2023-01-09 12.04 12.36 11.96 12.05 2.1M
2023-01-06 11.96 12.07 11.90 11.94 0.2M
2023-01-05 11.57 12.02 11.46 11.94 0.5M
2023-01-04 12.02 12.07 11.39 11.59 1.6M
2023-01-03 12.65 12.69 12.19 12.27 0.7M