UPM-Kymmene

UPM
🏛️ 영국 →
23.13
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
2022-12-30 35.21 35.36 35.12 35.20 0.3M
2022-12-29 35.28 35.42 35.19 35.20 0.0M
2022-12-28 35.74 35.87 35.45 35.78 0.2M
2022-12-23 35.77 36.04 35.50 35.76 0.2M
2022-12-22 35.97 36.16 35.73 35.83 0.0M
2022-12-21 35.46 35.96 35.26 35.83 0.3M
2022-12-20 34.84 35.55 34.72 35.51 0.3M
2022-12-19 35.09 35.39 34.78 35.39 0.3M
2022-12-16 35.30 35.35 34.24 34.79 0.4M
2022-12-15 36.19 36.19 35.06 35.41 0.4M
2022-12-14 36.48 36.51 36.10 36.30 0.8M
2022-12-13 36.67 36.89 36.05 36.34 0.6M
2022-12-12 36.91 36.91 36.13 36.13 0.8M
2022-12-09 36.13 37.15 36.10 36.85 0.5M
2022-12-08 35.96 36.27 35.93 36.27 0.4M
2022-12-07 35.43 36.07 35.33 35.70 1.6M
2022-12-05 35.24 36.12 35.08 35.59 0.4M
2022-12-02 35.33 35.63 35.12 35.37 0.1M
2022-12-01 35.05 35.56 34.66 35.38 0.3M
2022-11-30 34.77 35.07 34.65 34.79 1.4M
2022-11-29 34.29 34.85 34.20 34.69 0.2M
2022-11-28 34.38 34.47 34.04 34.39 0.8M
2022-11-25 34.67 34.78 34.38 34.63 0.1M
2022-11-24 34.76 34.93 34.53 34.71 0.1M
2022-11-23 34.78 34.87 34.64 34.82 0.3M
2022-11-22 34.46 34.79 34.43 34.79 0.2M
2022-11-21 34.34 34.42 33.96 34.42 0.3M
2022-11-18 34.59 34.75 34.16 34.16 0.5M
2022-11-17 34.34 34.59 33.94 34.09 0.2M
2022-11-16 34.22 34.75 34.02 34.51 0.4M
2022-11-15 33.97 34.39 33.95 34.35 0.8M
2022-11-14 34.29 34.52 33.90 34.33 0.6M
2022-11-11 35.23 35.33 33.61 34.45 1.0M
2022-11-10 35.33 35.56 35.02 35.27 0.5M
2022-11-09 35.49 35.69 35.33 35.45 0.1M
2022-11-08 35.53 35.86 35.34 35.52 0.4M
2022-11-07 35.06 35.92 35.06 35.51 0.8M
2022-11-04 34.37 35.41 34.37 35.13 0.4M
2022-11-03 34.03 34.43 33.73 34.02 0.5M
2022-11-02 34.19 34.68 34.19 34.68 0.4M
2022-11-01 34.06 34.74 34.00 34.45 0.8M
2022-10-31 34.25 34.50 33.79 34.03 0.6M
2022-10-28 34.95 35.03 34.25 34.35 1.3M
2022-10-27 35.79 35.79 34.95 35.41 0.6M
2022-10-26 35.15 35.96 35.10 35.85 0.3M
2022-10-25 35.12 35.26 34.56 35.07 0.4M
2022-10-24 34.84 35.42 34.52 35.20 0.3M
2022-10-21 34.26 34.77 33.70 34.76 0.2M
2022-10-20 34.57 35.48 34.42 34.89 0.8M
2022-10-19 35.22 35.25 34.36 34.74 0.5M
2022-10-18 36.39 36.59 35.47 35.47 1.1M
2022-10-17 35.27 36.42 35.20 36.37 0.6M
2022-10-14 35.04 35.82 34.54 35.26 0.9M
2022-10-13 32.92 33.43 32.61 33.30 0.1M
2022-10-12 33.65 33.74 33.38 33.52 0.2M
2022-10-11 33.17 33.57 33.05 33.49 0.2M
2022-10-10 33.21 33.77 33.07 33.42 0.2M
2022-10-07 34.03 34.03 33.19 33.31 0.1M
2022-10-06 34.55 34.63 33.84 34.18 0.2M
2022-10-05 34.46 34.72 33.84 34.24 0.5M
2022-10-04 34.01 34.70 33.94 34.66 0.5M
2022-10-03 32.37 33.73 32.34 33.73 0.1M
2022-09-30 31.75 32.63 31.75 32.41 0.2M
2022-09-29 32.48 32.48 31.29 31.43 3.1M
2022-09-28 32.07 32.55 31.35 32.34 0.8M
2022-09-27 32.37 32.61 32.19 32.34 1.5M
2022-09-26 32.19 32.53 32.03 32.21 0.2M
2022-09-23 33.37 33.48 32.26 32.43 0.4M
2022-09-22 33.69 34.15 33.02 33.30 0.6M
2022-09-21 34.27 34.77 34.03 34.29 0.2M
2022-09-20 34.94 35.34 33.95 34.27 2.5M
2022-09-16 34.29 35.27 34.22 35.01 0.6M
2022-09-15 34.25 34.72 34.25 34.63 0.2M
2022-09-14 34.61 34.94 33.93 34.23 0.6M
2022-09-13 34.90 36.05 34.62 34.94 0.8M
2022-09-12 34.08 34.80 34.07 34.80 0.8M
2022-09-09 33.95 34.66 33.83 34.31 0.1M
2022-09-08 33.80 34.53 33.60 33.87 0.4M
2022-09-07 32.74 33.61 32.67 33.44 0.5M
2022-09-06 32.84 33.18 32.65 32.99 0.0M
2022-09-05 32.74 33.00 32.27 32.73 0.1M
2022-09-02 33.18 33.38 32.90 33.15 0.2M
2022-09-01 33.81 33.81 32.79 32.91 0.9M
2022-08-31 33.97 34.20 33.75 34.02 1.2M
2022-08-30 33.88 34.49 33.77 33.87 0.4M
2022-08-26 34.56 34.80 34.18 34.53 0.1M
2022-08-25 34.42 34.48 34.06 34.16 0.1M
2022-08-24 34.08 34.31 34.03 34.09 0.4M
2022-08-23 34.02 34.53 33.99 34.12 0.2M
2022-08-22 34.37 34.70 33.58 33.91 0.4M
2022-08-19 34.23 34.57 34.13 34.24 0.6M
2022-08-18 33.90 34.33 33.82 34.18 0.4M
2022-08-17 34.03 34.11 33.53 33.61 0.3M
2022-08-16 34.13 34.23 33.64 33.77 0.2M
2022-08-15 34.25 34.31 33.82 33.91 0.2M
2022-08-12 33.97 34.35 33.82 34.34 0.2M
2022-08-11 33.37 33.64 33.25 33.30 0.3M
2022-08-10 31.79 33.40 31.79 33.16 0.4M
2022-08-09 32.19 32.19 31.69 31.82 0.2M
2022-08-08 31.96 32.38 31.62 32.27 0.3M
2022-08-05 31.90 32.34 31.60 31.88 0.5M
2022-08-04 31.42 31.83 31.31 31.82 0.3M
2022-08-03 31.03 31.45 31.00 31.36 0.4M
2022-08-02 31.06 31.18 30.68 30.93 0.4M
2022-08-01 30.99 31.36 30.93 31.26 0.9M
2022-07-29 30.61 30.95 30.47 30.91 0.3M
2022-07-28 30.16 30.67 30.16 30.54 0.8M
2022-07-27 29.51 30.10 29.38 29.81 1.1M
2022-07-26 29.63 29.76 29.14 29.18 0.5M
2022-07-25 28.94 29.70 28.61 29.59 0.6M
2022-07-22 30.17 30.17 28.88 28.95 0.7M
2022-07-21 29.87 30.22 29.14 29.95 0.6M
2022-07-20 30.25 30.49 30.12 30.36 0.3M
2022-07-19 29.67 30.24 29.49 30.00 0.4M
2022-07-18 29.72 30.12 29.67 30.07 0.4M
2022-07-15 28.74 29.65 28.74 29.36 0.4M
2022-07-14 28.74 28.77 28.33 28.42 0.7M
2022-07-13 29.35 29.35 28.42 28.62 0.3M
2022-07-12 29.09 29.42 28.85 29.27 0.4M
2022-07-11 29.20 29.35 28.86 28.89 0.3M
2022-07-08 29.65 29.77 29.23 29.67 0.5M
2022-07-07 29.54 30.13 29.36 29.96 1.9M
2022-07-06 29.43 29.76 29.08 29.15 0.6M
2022-07-05 30.10 30.23 29.01 29.11 0.4M
2022-07-04 29.45 30.08 29.42 29.73 0.3M
2022-07-01 28.97 29.25 28.75 28.82 0.3M
2022-06-30 29.42 29.42 28.81 28.95 0.5M
2022-06-29 29.50 30.03 29.45 29.89 1.2M
2022-06-28 29.95 31.05 29.91 30.16 0.3M
2022-06-27 29.47 30.26 29.47 29.91 0.5M
2022-06-24 29.23 29.23 29.23 29.23 0.0M
2022-06-23 29.90 29.90 29.05 29.23 0.5M
2022-06-22 30.48 30.75 30.01 30.27 0.8M
2022-06-21 31.42 31.78 31.08 31.08 0.8M
2022-06-20 30.67 31.16 30.17 30.89 0.3M
2022-06-17 30.44 30.85 30.12 30.20 0.7M
2022-06-16 30.94 31.10 30.23 30.37 0.5M
2022-06-15 31.03 31.43 30.76 31.21 0.3M
2022-06-14 31.11 31.44 29.90 30.77 0.3M
2022-06-13 32.17 32.29 30.84 31.12 0.4M
2022-06-10 32.80 32.90 31.67 31.82 0.4M
2022-06-09 33.38 33.38 32.73 32.99 1.0M
2022-06-08 33.36 33.61 33.06 33.40 0.2M
2022-06-07 33.26 33.67 33.22 33.62 0.2M
2022-06-06 33.38 33.63 33.08 33.30 0.2M
2022-06-01 33.36 33.47 32.82 33.02 0.3M
2022-05-31 33.70 33.75 32.87 32.97 0.2M
2022-05-30 33.58 34.16 33.55 33.96 0.2M
2022-05-27 33.82 33.82 32.97 33.41 0.3M
2022-05-25 33.05 33.49 32.71 33.32 0.5M
2022-05-24 32.28 33.12 32.28 32.66 0.4M
2022-05-23 32.57 32.64 32.07 32.33 0.3M
2022-05-20 32.02 32.61 32.02 32.45 0.3M
2022-05-19 32.16 32.30 31.37 31.57 0.8M
2022-05-18 32.83 32.88 32.35 32.45 0.2M
2022-05-17 32.12 33.16 32.12 32.77 0.8M
2022-05-16 31.74 32.36 31.55 31.70 0.6M
2022-05-13 31.77 32.06 31.42 31.75 1.2M
2022-05-12 31.68 31.97 31.40 31.84 0.3M
2022-05-11 31.76 32.38 31.45 31.93 0.9M
2022-05-10 31.61 31.94 31.35 31.68 0.2M
2022-05-09 31.38 31.65 30.97 31.39 0.6M
2022-05-06 32.11 32.38 31.30 31.59 1.6M
2022-05-05 32.69 33.04 32.05 32.15 0.3M
2022-05-04 32.69 32.74 32.25 32.31 0.3M
2022-05-03 33.09 33.26 32.35 32.70 0.3M
2022-04-29 32.48 33.28 32.48 33.16 0.7M
2022-04-28 33.15 33.56 32.19 32.28 2.1M
2022-04-27 32.34 33.28 31.60 33.12 0.9M
2022-04-26 33.71 33.79 31.57 31.57 0.9M
2022-04-25 32.30 32.60 31.66 31.86 1.0M
2022-04-22 32.54 34.16 32.13 32.90 1.3M
2022-04-21 31.25 32.73 31.00 32.73 0.9M
2022-04-20 30.88 31.39 30.74 31.39 1.3M
2022-04-19 30.55 31.04 30.40 30.53 0.4M
2022-04-14 31.43 31.54 29.76 30.61 1.2M
2022-04-13 31.07 31.59 31.07 31.14 3.9M
2022-04-12 31.39 31.39 30.46 30.85 2.1M
2022-04-11 31.73 31.87 31.33 31.79 0.1M
2022-04-08 31.47 32.18 31.22 31.96 0.4M
2022-04-07 30.10 31.00 29.96 30.86 1.9M
2022-04-06 30.80 31.71 29.87 30.14 4.7M
2022-04-05 29.88 30.92 29.74 30.82 0.7M
2022-04-04 30.23 30.23 29.63 29.81 2.4M
2022-04-01 29.65 30.20 29.60 30.07 0.6M
2022-03-31 30.44 30.52 29.51 29.55 0.7M
2022-03-30 30.49 30.60 30.15 30.36 0.4M
2022-03-29 31.60 32.24 31.35 31.71 0.7M
2022-03-28 31.37 31.47 31.18 31.30 0.9M
2022-03-25 31.18 31.54 30.72 31.16 0.4M
2022-03-24 31.02 31.18 30.70 30.91 1.1M
2022-03-23 31.19 31.29 30.76 30.94 0.7M
2022-03-22 30.16 30.92 30.03 30.77 0.8M
2022-03-21 29.85 30.37 29.85 30.22 0.3M
2022-03-18 30.23 30.58 29.76 29.94 2.1M
2022-03-17 30.86 30.89 29.77 30.16 0.4M
2022-03-16 30.37 30.96 29.95 30.06 0.7M
2022-03-15 30.05 30.25 29.45 29.52 0.6M
2022-03-14 29.66 31.00 29.00 30.49 1.2M
2022-03-11 27.54 29.20 27.54 29.05 0.8M
2022-03-10 27.15 28.03 26.92 27.96 1.5M
2022-03-09 26.91 27.60 26.40 26.77 0.7M
2022-03-08 25.84 26.89 25.78 26.14 0.3M
2022-03-07 25.48 26.68 24.90 26.41 0.6M
2022-03-04 27.26 27.34 26.36 26.49 0.7M
2022-03-03 29.60 29.92 27.67 27.91 0.9M
2022-03-02 28.77 29.84 28.36 29.68 0.6M
2022-03-01 30.83 30.96 29.36 29.59 0.4M
2022-02-28 31.19 31.35 30.71 30.86 0.6M
2022-02-25 30.68 31.81 30.68 31.64 0.3M
2022-02-24 30.68 31.53 30.06 30.59 0.6M
2022-02-23 32.33 32.58 32.03 32.10 0.2M
2022-02-22 31.69 32.33 31.49 32.00 0.6M
2022-02-21 33.14 33.27 32.27 32.61 0.2M
2022-02-18 33.05 33.24 32.76 33.02 0.2M
2022-02-17 33.57 33.72 33.01 33.01 0.2M
2022-02-16 33.41 33.78 33.17 33.72 0.5M
2022-02-15 32.57 33.27 32.57 33.27 0.1M
2022-02-14 32.60 32.80 32.36 32.64 0.8M
2022-02-11 32.74 33.12 32.71 33.02 1.3M
2022-02-10 33.22 33.22 32.59 32.70 0.5M
2022-02-09 33.22 33.63 32.85 33.53 0.6M
2022-02-08 32.72 33.25 32.67 33.03 0.2M
2022-02-07 32.75 33.04 32.49 32.51 0.8M
2022-02-04 32.96 32.96 32.34 32.61 0.4M
2022-02-03 32.84 33.12 32.59 32.71 0.5M
2022-02-02 33.52 33.53 33.12 33.14 0.1M
2022-02-01 32.54 33.61 32.50 33.53 0.4M
2022-01-31 32.81 32.84 31.92 32.19 1.8M
2022-01-28 33.15 33.66 32.12 32.42 0.8M
2022-01-27 35.06 35.12 32.68 33.07 0.8M
2022-01-26 34.93 35.55 34.78 35.24 0.5M
2022-01-25 34.46 34.86 34.25 34.77 0.4M
2022-01-24 34.76 34.77 33.66 33.91 0.2M
2022-01-21 34.93 35.27 34.14 34.34 0.2M
2022-01-20 35.40 35.67 35.10 35.38 0.4M
2022-01-19 34.71 35.57 34.71 35.25 0.4M
2022-01-18 34.50 35.05 34.40 34.87 0.1M
2022-01-17 34.71 34.85 34.57 34.79 0.3M
2022-01-14 34.63 34.65 34.02 34.35 0.1M
2022-01-13 34.08 34.95 34.07 34.78 0.5M
2022-01-12 34.36 34.36 33.95 33.97 0.2M
2022-01-11 34.30 34.30 33.90 33.98 0.1M
2022-01-10 34.44 34.61 33.82 34.12 0.1M
2022-01-07 34.51 34.66 34.26 34.55 0.4M
2022-01-05 34.13 34.65 34.08 34.45 0.2M
2022-01-04 33.42 33.98 33.38 33.72 0.1M