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
2023-12-29 25.02 25.07 24.91 24.93 0.1M
2023-12-28 25.08 25.08 24.89 24.92 0.0M
2023-12-27 24.56 25.16 24.56 24.87 0.1M
2023-12-22 24.60 24.74 24.60 24.68 0.1M
2023-12-21 24.64 24.74 24.46 24.68 0.1M
2023-12-20 24.98 25.06 24.72 24.89 0.1M
2023-12-19 24.41 25.03 24.41 24.81 0.4M
2023-12-18 24.34 24.65 24.20 24.49 0.0M
2023-12-15 24.59 25.02 24.54 24.62 0.1M
2023-12-14 24.40 24.80 24.11 24.48 0.2M
2023-12-13 23.58 24.09 23.57 23.57 0.5M
2023-12-12 24.10 24.28 23.60 23.80 0.0M
2023-12-11 23.95 24.22 23.84 24.06 0.1M
2023-12-08 23.53 24.17 23.53 24.00 0.1M
2023-12-07 23.48 23.85 23.31 23.52 0.3M
2023-12-06 23.42 23.74 23.21 23.74 0.1M
2023-12-05 23.03 23.31 22.63 23.28 0.6M
2023-12-04 24.03 24.04 22.60 22.83 0.2M
2023-12-01 24.76 24.79 23.80 24.20 0.2M
2023-11-30 24.58 24.74 24.06 24.61 0.8M
2023-11-29 24.18 24.54 24.06 24.46 0.3M
2023-11-28 24.03 24.06 23.71 24.04 0.3M
2023-11-27 23.79 24.15 23.79 23.89 0.2M
2023-11-24 24.06 24.06 23.39 24.00 0.2M
2023-11-23 23.59 23.92 23.56 23.89 0.1M
2023-11-22 23.46 23.61 23.32 23.36 0.1M
2023-11-21 23.70 23.72 23.28 23.34 0.2M
2023-11-20 23.40 23.58 23.12 23.50 0.4M
2023-11-17 23.05 23.57 23.05 23.36 0.2M
2023-11-16 23.56 23.72 23.07 23.07 0.1M
2023-11-15 23.38 24.32 23.38 23.57 0.3M
2023-11-14 23.05 23.30 22.58 23.24 0.1M
2023-11-13 22.91 22.93 22.54 22.70 0.6M
2023-11-10 23.18 23.21 22.54 22.75 0.3M
2023-11-09 23.23 23.74 23.09 23.45 0.4M
2023-11-08 23.09 23.44 22.98 23.18 0.1M
2023-11-07 23.41 23.55 23.35 23.39 0.3M
2023-11-06 24.11 24.40 23.63 23.63 0.1M
2023-11-03 23.86 24.00 23.60 23.91 0.1M
2023-11-02 22.49 23.61 22.48 23.48 0.2M
2023-11-01 22.50 22.57 22.13 22.19 0.1M
2023-10-31 22.23 22.68 22.23 22.45 0.1M
2023-10-30 22.61 22.61 22.30 22.49 0.1M
2023-10-27 22.31 22.60 22.27 22.36 0.1M
2023-10-26 22.46 22.46 21.81 22.07 0.2M
2023-10-25 22.68 22.79 22.16 22.30 0.3M
2023-10-24 22.71 22.96 22.58 22.82 0.1M
2023-10-23 22.92 22.95 22.43 22.64 0.2M
2023-10-20 23.83 23.86 22.92 22.97 0.3M
2023-10-19 24.22 24.61 24.00 24.40 0.6M
2023-10-18 25.10 25.26 24.39 24.40 0.4M
2023-10-17 23.97 26.06 23.97 25.32 1.1M
2023-10-16 22.13 22.29 22.04 22.18 0.1M
2023-10-13 21.90 22.15 21.80 21.98 0.1M
2023-10-12 22.10 22.27 21.84 21.86 0.2M
2023-10-11 22.11 22.29 21.97 22.03 0.1M
2023-10-10 21.80 22.44 21.80 22.29 0.3M
2023-10-09 21.71 21.71 21.40 21.60 0.4M
2023-10-06 21.70 21.93 21.48 21.82 0.2M
2023-10-05 21.73 21.91 21.63 21.74 0.1M
2023-10-04 21.38 22.04 21.38 21.72 0.2M
2023-10-03 21.55 21.74 21.37 21.43 0.1M
2023-10-02 22.32 22.59 21.74 21.80 0.1M
2023-09-29 22.19 22.63 22.19 22.45 0.3M
2023-09-28 21.67 21.83 21.44 21.82 0.1M
2023-09-27 21.77 21.94 21.68 21.71 0.1M
2023-09-26 21.52 21.70 21.39 21.66 0.2M
2023-09-25 22.22 22.28 21.40 21.63 0.2M
2023-09-22 22.64 22.66 22.33 22.40 0.2M
2023-09-21 22.95 22.97 22.65 22.71 2.4M
2023-09-20 22.97 23.41 22.94 23.21 0.3M
2023-09-19 23.06 23.19 22.91 22.95 0.1M
2023-09-18 23.40 23.40 23.00 23.09 0.1M
2023-09-15 23.47 23.58 23.27 23.45 0.3M
2023-09-14 23.09 23.15 22.82 23.05 0.2M
2023-09-13 23.10 23.41 22.91 22.97 0.2M
2023-09-12 23.61 23.61 23.11 23.22 0.2M
2023-09-11 23.40 23.78 23.40 23.60 0.1M
2023-09-08 23.67 23.67 23.10 23.30 0.1M
2023-09-07 24.07 24.15 23.52 23.61 0.1M
2023-09-06 23.94 24.37 23.85 24.27 0.1M
2023-09-05 24.08 24.16 23.92 23.96 0.7M
2023-09-04 24.56 24.71 24.23 24.23 0.2M
2023-09-01 24.45 24.75 24.34 24.66 0.1M
2023-08-31 24.03 24.62 24.03 24.54 0.4M
2023-08-30 24.09 24.17 23.86 24.00 0.2M
2023-08-29 23.80 24.02 23.75 23.98 0.1M
2023-08-25 23.43 23.79 23.34 23.35 0.2M
2023-08-24 23.66 23.88 23.43 23.48 0.0M
2023-08-23 23.69 23.93 23.49 23.52 1.1M
2023-08-22 23.52 23.67 23.40 23.57 2.3M
2023-08-21 23.62 23.64 23.33 23.33 0.1M
2023-08-18 23.71 23.82 23.27 23.57 1.7M
2023-08-17 24.26 24.26 23.82 23.84 0.2M
2023-08-16 24.80 24.80 24.37 24.43 0.4M
2023-08-15 25.34 25.34 24.78 24.90 0.1M
2023-08-14 25.56 25.60 25.23 25.28 0.1M
2023-08-11 26.11 26.25 25.68 25.70 0.7M
2023-08-10 26.34 26.42 26.19 26.27 1.7M
2023-08-09 26.40 26.50 26.23 26.23 2.0M
2023-08-08 26.44 26.50 26.11 26.16 0.1M
2023-08-07 27.00 27.13 26.62 26.71 0.2M
2023-08-04 27.05 27.11 26.82 27.07 0.0M
2023-08-03 26.76 27.00 26.40 26.98 0.1M
2023-08-02 26.34 27.06 26.29 26.85 1.2M
2023-08-01 26.75 27.18 26.74 26.91 0.1M
2023-07-31 27.48 27.48 26.81 26.86 0.6M
2023-07-28 27.65 27.82 27.19 27.77 0.3M
2023-07-27 27.40 27.56 27.33 27.38 0.9M
2023-07-26 27.45 27.46 27.22 27.30 0.2M
2023-07-25 27.49 27.70 27.42 27.50 0.1M
2023-07-24 27.18 27.51 27.02 27.35 1.7M
2023-07-21 27.73 27.79 27.06 27.22 0.3M
2023-07-20 27.63 28.20 27.63 27.86 0.1M
2023-07-19 27.34 27.89 27.34 27.76 0.3M
2023-07-18 26.78 27.30 26.70 27.27 0.3M
2023-07-17 26.56 26.90 26.56 26.77 0.2M
2023-07-14 27.15 27.24 26.86 26.88 0.0M
2023-07-13 27.18 27.46 27.12 27.23 0.9M
2023-07-12 26.48 27.19 26.27 27.14 0.4M
2023-07-11 25.87 26.35 25.80 26.25 0.2M
2023-07-10 25.57 25.85 25.52 25.62 0.2M
2023-07-07 24.95 25.74 24.94 25.67 0.6M
2023-07-06 25.85 25.90 24.97 25.02 0.3M
2023-07-05 26.22 26.35 25.94 26.06 0.3M
2023-07-04 25.70 26.47 25.52 26.32 0.2M
2023-07-03 25.67 25.77 25.47 25.52 0.2M
2023-06-30 25.11 25.72 25.09 25.65 0.1M
2023-06-29 25.14 25.24 24.98 25.05 0.2M
2023-06-28 25.59 25.84 25.12 25.23 0.2M
2023-06-27 26.11 26.25 25.46 25.72 1.3M
2023-06-26 25.84 26.14 25.66 26.07 1.0M
2023-06-23 25.79 26.10 25.72 25.77 0.2M
2023-06-22 25.87 26.13 25.74 25.91 0.7M
2023-06-21 26.22 26.22 25.80 26.20 0.2M
2023-06-20 26.31 26.43 25.90 26.20 0.1M
2023-06-19 27.16 27.16 26.54 26.56 0.7M
2023-06-16 27.75 27.75 27.47 27.64 1.5M
2023-06-15 27.93 27.93 27.24 27.65 0.1M
2023-06-14 27.88 28.21 27.88 28.03 0.1M
2023-06-13 27.85 27.95 27.55 27.93 0.8M
2023-06-12 27.55 27.67 27.42 27.58 0.0M
2023-06-09 27.40 27.58 27.32 27.41 0.0M
2023-06-08 27.30 27.87 27.30 27.60 0.1M
2023-06-07 27.35 27.63 27.15 27.48 0.3M
2023-06-06 27.27 27.60 27.06 27.57 0.1M
2023-06-05 27.43 27.66 27.29 27.32 0.1M
2023-06-02 26.72 27.46 26.72 27.37 0.2M
2023-06-01 26.42 26.55 26.00 26.45 0.1M
2023-05-31 26.48 26.59 25.52 26.08 0.3M
2023-05-30 27.40 27.45 26.75 26.77 0.1M
2023-05-26 27.33 27.57 27.05 27.54 0.1M
2023-05-25 27.63 27.69 27.17 27.29 0.7M
2023-05-24 28.07 28.21 26.98 27.57 1.8M
2023-05-23 28.30 28.87 28.17 28.77 0.1M
2023-05-22 28.84 28.84 28.18 28.21 0.1M
2023-05-19 28.92 29.25 28.78 28.80 0.3M
2023-05-18 28.67 28.79 28.51 28.61 0.1M
2023-05-17 28.25 28.70 28.17 28.54 0.1M
2023-05-16 28.48 28.72 28.40 28.46 0.2M
2023-05-15 28.65 28.83 28.56 28.71 0.1M
2023-05-12 28.97 29.04 28.59 28.61 0.3M
2023-05-11 29.16 29.44 28.88 28.98 0.2M
2023-05-10 29.14 29.34 28.89 28.96 0.2M
2023-05-09 29.46 29.50 29.02 29.09 0.6M
2023-05-05 28.85 29.60 28.82 29.57 0.1M
2023-05-04 28.50 28.65 28.29 28.61 0.6M
2023-05-03 28.13 28.59 27.97 28.58 2.3M
2023-05-02 29.29 29.42 28.00 28.04 0.1M
2023-04-28 29.77 29.93 28.97 29.76 0.1M
2023-04-27 29.12 29.36 28.98 29.18 0.1M
2023-04-26 29.05 29.35 28.77 29.29 4.8M
2023-04-25 29.49 29.53 29.01 29.22 0.2M
2023-04-24 29.12 29.58 29.12 29.46 0.6M
2023-04-21 29.88 29.89 29.10 29.14 0.3M
2023-04-20 30.43 30.49 29.91 30.01 0.1M
2023-04-19 30.75 30.80 30.44 30.48 0.1M
2023-04-18 30.69 31.18 30.59 30.94 0.2M
2023-04-17 30.30 30.71 30.29 30.57 0.7M
2023-04-14 30.09 30.48 30.07 30.29 0.1M
2023-04-13 30.05 30.12 29.83 29.93 1.2M
2023-04-12 30.19 30.19 29.71 29.98 0.1M
2023-04-11 29.85 30.23 29.83 30.07 0.2M
2023-04-06 29.76 29.89 29.40 29.45 0.1M
2023-04-05 30.28 30.36 29.63 29.69 0.1M
2023-04-04 31.21 31.24 30.50 30.53 0.2M
2023-04-03 31.44 31.44 30.90 31.05 0.1M
2023-03-31 30.90 31.22 30.43 31.21 0.3M
2023-03-30 30.38 30.91 30.37 30.90 0.3M
2023-03-29 30.02 30.19 29.90 30.06 0.1M
2023-03-28 30.10 30.15 29.50 29.98 0.2M
2023-03-27 29.85 30.08 29.35 29.86 0.1M
2023-03-24 30.02 30.02 29.28 29.46 0.3M
2023-03-23 30.06 30.27 29.78 30.15 0.1M
2023-03-22 29.81 30.21 29.59 30.07 0.6M
2023-03-21 29.57 30.17 29.46 29.64 0.3M
2023-03-20 29.24 29.51 28.83 29.20 0.8M
2023-03-17 30.19 30.49 29.27 29.27 0.2M
2023-03-16 30.22 30.42 29.30 30.00 0.4M
2023-03-15 30.80 30.89 29.90 29.91 0.6M
2023-03-14 30.80 31.22 30.40 30.88 0.3M
2023-03-13 30.90 30.93 29.89 30.80 0.4M
2023-03-10 31.04 31.11 30.54 30.66 0.3M
2023-03-09 31.52 31.64 31.20 31.55 0.2M
2023-03-08 30.62 31.59 30.13 31.57 0.4M
2023-03-07 31.82 31.97 31.14 31.18 0.7M
2023-03-06 32.55 32.55 31.98 32.02 0.2M
2023-03-03 32.02 32.40 31.74 32.34 0.4M
2023-03-02 31.66 31.93 31.47 31.70 0.1M
2023-03-01 31.70 32.14 31.61 31.77 0.5M
2023-02-28 31.40 31.66 31.31 31.61 0.2M
2023-02-27 31.34 31.49 31.25 31.43 0.2M
2023-02-24 31.81 31.88 31.05 31.22 0.1M
2023-02-23 32.10 32.24 31.78 31.82 0.4M
2023-02-22 32.25 32.27 31.33 31.91 0.2M
2023-02-21 32.54 33.04 32.26 32.33 0.1M
2023-02-20 32.42 32.68 32.17 32.63 0.1M
2023-02-17 32.14 32.79 31.82 32.34 0.2M
2023-02-16 31.90 33.24 31.46 32.73 0.3M
2023-02-15 32.00 32.80 32.00 32.69 0.1M
2023-02-14 32.57 32.74 32.09 32.28 1.1M
2023-02-13 32.77 32.77 32.37 32.53 0.4M
2023-02-10 33.44 33.62 32.38 32.60 0.2M
2023-02-09 33.75 33.93 33.45 33.48 0.1M
2023-02-08 33.86 33.97 33.48 33.73 0.1M
2023-02-07 33.66 33.96 33.24 33.41 0.1M
2023-02-06 34.81 34.83 33.38 33.58 0.1M
2023-02-03 34.83 35.16 34.65 34.93 0.4M
2023-02-02 34.10 35.11 33.71 35.10 1.2M
2023-02-01 34.59 34.70 33.87 34.03 0.2M
2023-01-31 34.27 34.67 33.22 34.23 0.4M
2023-01-30 34.51 34.73 33.81 34.50 0.6M
2023-01-27 34.66 34.73 34.30 34.69 0.1M
2023-01-26 34.80 35.10 34.39 34.62 0.1M
2023-01-25 34.77 35.12 34.71 34.88 0.1M
2023-01-24 34.49 34.75 34.42 34.66 0.1M
2023-01-23 34.29 34.37 33.91 34.33 0.5M
2023-01-20 33.85 34.31 33.83 34.08 0.1M
2023-01-19 34.20 34.30 33.48 33.74 0.3M
2023-01-18 34.50 34.82 34.32 34.51 0.0M
2023-01-17 34.82 34.82 33.96 34.34 0.2M
2023-01-16 35.48 35.57 34.81 34.81 0.2M
2023-01-13 35.52 35.70 35.24 35.33 0.2M
2023-01-12 36.12 36.21 35.11 35.64 0.2M
2023-01-11 35.39 36.13 34.91 36.10 0.2M
2023-01-10 36.03 36.03 35.23 35.47 0.2M
2023-01-09 35.77 36.45 35.77 36.16 0.5M
2023-01-06 34.87 35.60 34.41 35.47 0.2M
2023-01-05 34.76 35.27 34.24 34.38 0.1M
2023-01-04 34.67 35.13 34.45 34.68 0.0M
2023-01-03 35.36 35.38 34.28 34.41 0.2M