Umicore

UMI
🏛️ 영국 →
14.45
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 14.57 14.67 14.33 14.45 0.0M
2025-09-25 13.96 14.57 13.84 14.38 0.0M
2025-09-24 13.90 13.84 13.68 13.78 0.0M
2025-09-23 13.35 13.80 13.28 13.78 0.0M
2025-09-22 12.90 13.33 12.89 13.29 0.1M
2025-09-19 13.24 13.31 12.99 13.09 0.0M
2025-09-18 13.24 13.27 12.95 13.20 0.5M
2025-09-17 13.17 13.13 12.81 13.05 0.0M
2025-09-16 13.23 13.21 12.80 12.81 0.0M
2025-09-15 13.10 13.22 12.98 13.08 0.1M
2025-09-12 13.18 13.40 13.10 13.12 0.0M
2025-09-11 13.25 13.42 13.17 13.20 0.0M
2025-09-10 13.39 13.68 13.13 13.35 0.0M
2025-09-09 13.64 13.65 13.47 13.44 0.8M
2025-09-08 13.20 13.61 13.32 13.55 0.0M
2025-09-05 13.15 13.49 13.18 13.28 0.0M
2025-09-04 13.35 13.34 13.12 13.27 0.0M
2025-09-03 13.10 13.50 13.22 13.34 0.1M
2025-09-02 13.35 13.47 13.09 13.15 0.0M
2025-09-01 13.25 13.42 13.20 13.36 0.0M
2025-08-29 13.70 13.54 13.29 13.33 0.0M
2025-08-28 13.50 13.78 13.48 13.57 0.0M
2025-08-27 13.51 13.67 13.51 13.55 0.0M
2025-08-26 13.65 13.77 13.62 13.68 0.4M
2025-08-25 13.82 13.89 13.76 13.82 0.0M
2025-08-22 13.31 13.79 13.35 13.78 0.0M
2025-08-21 13.75 13.73 13.45 13.48 0.0M
2025-08-20 13.70 13.77 13.60 13.72 0.0M
2025-08-19 13.60 13.93 13.65 13.77 0.0M
2025-08-18 13.99 13.91 13.59 13.66 0.0M
2025-08-15 14.06 14.19 13.78 13.79 0.5M
2025-08-14 14.00 14.11 13.84 14.08 0.0M
2025-08-13 14.10 14.10 13.82 13.92 0.0M
2025-08-12 13.83 14.09 13.84 13.99 0.0M
2025-08-11 13.96 14.05 13.82 13.93 0.0M
2025-08-08 13.95 14.39 13.83 13.97 0.0M
2025-08-07 14.25 14.23 13.98 14.02 0.0M
2025-08-06 14.12 14.22 13.93 14.10 0.0M
2025-08-05 13.65 14.21 13.46 14.11 0.1M
2025-08-04 13.41 13.52 13.07 13.43 0.0M
2025-08-01 14.00 13.81 12.89 13.34 0.2M
2025-07-31 14.00 14.29 13.83 13.95 0.1M
2025-07-30 14.48 14.53 14.03 14.03 0.3M
2025-07-29 14.63 14.83 14.00 14.47 0.0M
2025-07-28 15.03 15.23 14.63 14.68 0.0M
2025-07-25 14.98 15.09 14.61 14.73 0.1M
2025-07-24 15.33 15.55 14.90 15.09 0.0M
2025-07-23 15.50 15.70 15.32 15.52 0.0M
2025-07-22 15.50 15.48 15.14 15.20 0.0M
2025-07-21 15.45 15.78 15.42 15.47 0.0M
2025-07-18 15.70 15.74 15.55 15.64 0.0M
2025-07-17 15.49 15.75 15.39 15.59 0.0M
2025-07-16 15.45 15.85 15.23 15.47 0.1M
2025-07-15 14.97 15.43 14.70 15.29 0.1M
2025-07-14 14.70 15.01 14.61 14.72 0.0M
2025-07-11 14.06 14.77 14.14 14.71 0.7M
2025-07-10 14.37 15.00 14.05 14.16 0.0M
2025-07-09 14.21 14.63 14.19 14.45 0.3M
2025-07-08 14.08 14.51 14.16 14.27 0.0M
2025-07-07 14.00 14.20 14.04 14.09 0.0M
2025-07-04 14.25 14.29 13.85 14.23 0.0M
2025-07-03 14.49 14.71 14.30 14.34 0.1M
2025-07-02 14.03 14.45 13.86 14.39 0.1M
2025-07-01 13.45 14.05 13.19 13.98 0.1M
2025-06-30 12.76 12.59 12.42 12.54 0.0M
2025-06-27 12.75 12.82 12.60 12.67 0.0M
2025-06-26 12.52 12.68 12.30 12.62 0.0M
2025-06-25 12.50 12.61 12.26 12.30 0.3M
2025-06-24 12.42 12.59 12.20 12.33 0.1M
2025-06-23 12.38 12.44 11.92 12.11 0.0M
2025-06-20 12.43 12.58 12.31 12.52 0.1M
2025-06-19 11.68 12.45 11.62 12.39 0.0M
2025-06-18 11.88 11.98 11.70 11.72 0.0M
2025-06-17 12.00 12.08 11.78 11.84 0.0M
2025-06-16 11.51 12.11 11.53 11.87 0.1M
2025-06-13 11.60 11.62 11.39 11.46 0.0M
2025-06-12 12.00 11.88 11.64 11.73 0.0M
2025-06-11 12.00 12.24 11.63 11.87 0.8M
2025-06-10 10.94 12.13 10.84 12.07 0.4M
2025-06-09 10.31 10.49 10.22 10.29 0.0M
2025-06-06 9.98 10.35 9.90 10.28 0.2M
2025-06-05 9.91 10.05 9.81 9.92 0.0M
2025-06-04 9.80 9.98 9.76 9.85 0.0M
2025-06-03 9.78 9.73 9.52 9.72 0.6M
2025-06-02 9.65 9.78 9.50 9.74 0.0M
2025-05-30 9.65 9.72 9.55 9.70 1.0M
2025-05-29 9.50 9.67 9.48 9.63 0.0M
2025-05-28 9.35 9.53 9.22 9.47 0.5M
2025-05-27 9.50 9.46 9.26 9.37 0.0M
2025-05-26 9.40 9.47 9.20 9.40 0.0M
2025-05-23 9.15 9.22 8.77 9.01 0.0M
2025-05-22 8.74 9.22 8.73 9.09 0.1M
2025-05-21 8.88 8.88 8.68 8.74 0.0M
2025-05-20 8.56 8.89 8.42 8.86 0.1M
2025-05-19 8.35 8.51 8.30 8.51 0.0M
2025-05-16 8.57 8.51 8.29 8.32 0.0M
2025-05-15 8.58 8.49 8.32 8.44 1.1M
2025-05-14 8.75 8.72 8.50 8.50 0.0M
2025-05-13 8.70 8.76 8.51 8.65 0.0M
2025-05-12 8.50 8.86 8.52 8.62 0.0M
2025-05-09 8.30 8.62 8.26 8.33 0.0M
2025-05-08 8.02 8.31 8.04 8.19 0.6M
2025-05-07 8.05 8.20 8.02 8.10 0.5M
2025-05-06 8.16 8.19 7.99 8.10 1.0M
2025-05-05 8.20 8.29 8.11 8.20 0.0M
2025-05-02 8.10 8.27 8.01 8.15 0.0M
2025-05-01 7.97 7.97 7.97 7.97 0.0M
2025-04-30 8.25 8.28 7.86 7.97 0.3M
2025-04-29 8.17 8.38 8.10 8.23 0.4M
2025-04-28 8.22 8.22 8.02 8.09 0.9M
2025-04-25 8.34 8.57 8.36 8.40 0.0M
2025-04-24 8.15 8.27 8.04 8.13 0.0M
2025-04-23 8.10 8.31 8.01 8.09 0.5M
2025-04-22 7.77 7.94 7.67 7.81 2.3M
2025-04-17 7.80 7.78 7.56 7.61 0.0M
2025-04-16 7.63 7.73 7.49 7.70 0.0M
2025-04-15 7.66 7.84 7.65 7.72 0.0M
2025-04-14 7.76 7.84 7.59 7.68 0.0M
2025-04-11 7.65 7.66 7.28 7.43 1.6M
2025-04-10 8.51 8.65 7.52 7.52 0.0M
2025-04-09 7.50 7.64 7.44 7.45 0.0M
2025-04-08 8.10 8.09 7.82 7.82 0.0M
2025-04-07 7.65 8.12 7.42 7.71 0.0M
2025-04-04 8.58 8.64 8.00 8.16 0.1M
2025-04-03 9.20 9.06 8.52 8.55 0.1M
2025-04-02 9.40 9.39 9.10 9.30 0.0M
2025-04-01 9.55 9.70 9.41 9.44 0.0M
2025-03-31 9.99 10.00 9.50 9.62 0.0M
2025-03-28 10.02 10.20 9.77 10.17 0.0M
2025-03-27 9.46 10.26 9.28 10.08 0.7M
2025-03-26 9.68 9.59 9.22 9.27 0.0M
2025-03-25 9.14 9.51 9.08 9.47 0.0M
2025-03-24 9.07 9.20 9.05 9.15 0.0M
2025-03-21 9.10 9.04 8.82 8.95 0.2M
2025-03-20 9.28 9.35 9.16 9.21 0.0M
2025-03-19 9.52 9.46 9.24 9.28 0.0M
2025-03-18 9.40 9.66 9.33 9.54 0.0M
2025-03-17 8.99 9.35 8.90 9.30 0.0M
2025-03-14 8.98 9.04 8.79 8.84 0.0M
2025-03-13 8.66 8.91 8.55 8.88 0.0M
2025-03-12 8.70 8.70 8.31 8.41 0.0M
2025-03-11 8.85 8.94 8.55 8.57 1.7M
2025-03-10 9.04 9.21 8.80 8.83 0.1M
2025-03-07 9.50 9.50 9.11 9.11 0.1M
2025-03-06 9.05 9.54 8.86 9.47 0.1M
2025-03-05 8.54 9.02 8.62 8.93 0.0M
2025-03-04 8.61 8.59 8.32 8.32 0.1M
2025-03-03 8.76 8.97 8.68 8.74 0.0M
2025-02-28 8.73 8.82 8.66 8.74 0.0M
2025-02-27 9.20 9.17 8.87 8.86 0.0M
2025-02-26 9.10 9.31 8.94 9.22 0.0M
2025-02-25 9.12 9.18 9.04 9.05 0.1M
2025-02-24 9.15 9.35 9.15 9.17 0.0M
2025-02-21 9.10 9.21 9.01 9.14 0.1M
2025-02-20 9.10 9.12 8.94 8.95 0.0M
2025-02-19 9.30 9.52 9.10 9.13 0.0M
2025-02-18 9.30 9.37 9.05 9.28 0.0M
2025-02-17 9.70 9.74 9.33 9.40 0.1M
2025-02-14 10.00 10.35 9.35 9.66 0.2M
2025-02-13 10.30 10.72 10.40 10.62 0.0M
2025-02-12 10.11 10.28 10.02 10.25 0.0M
2025-02-11 10.05 10.21 10.05 10.19 0.0M
2025-02-10 10.00 10.22 9.98 10.12 0.0M
2025-02-07 10.10 10.28 10.05 10.05 0.0M
2025-02-06 9.75 10.15 9.83 10.13 0.1M
2025-02-05 9.71 9.80 9.63 9.70 0.0M
2025-02-04 9.76 9.87 9.53 9.84 0.0M
2025-02-03 9.56 9.79 9.45 9.59 1.9M
2025-01-31 9.80 9.87 9.35 9.77 0.1M
2025-01-30 10.07 10.30 9.97 10.14 0.0M
2025-01-29 10.19 10.14 9.91 9.94 0.0M
2025-01-28 10.00 10.33 9.92 10.05 1.1M
2025-01-27 10.07 10.16 9.92 10.01 0.0M
2025-01-24 9.98 10.33 9.96 10.05 0.0M
2025-01-23 9.80 9.95 9.80 9.87 0.0M
2025-01-22 9.99 10.05 9.84 9.85 3.2M
2025-01-21 10.07 10.18 9.98 9.98 0.0M
2025-01-20 10.33 10.29 10.09 10.15 0.0M
2025-01-17 10.12 10.45 10.18 10.28 0.0M
2025-01-16 10.17 10.31 9.99 10.05 0.0M
2025-01-15 9.98 10.17 9.90 10.05 0.1M
2025-01-14 9.96 10.12 9.65 9.78 0.2M
2025-01-13 9.80 10.02 9.78 9.89 0.0M
2025-01-10 10.30 10.24 9.85 9.85 0.1M
2025-01-09 10.33 10.46 10.05 10.22 0.2M
2025-01-08 10.26 10.32 9.99 10.28 0.0M
2025-01-07 10.30 10.52 10.23 10.22 0.0M
2025-01-06 10.10 10.61 10.15 10.43 0.0M
2025-01-03 10.24 10.17 9.99 10.12 0.0M
2025-01-02 10.08 10.21 10.05 10.14 0.0M