Opmobility SE

OPM
🏛️ 영국 →
13.56
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 12.08 12.13 12.08 12.08 0.0M
2023-12-28 12.22 12.22 12.01 12.01 0.0M
2023-12-27 12.08 12.28 12.06 12.28 0.0M
2023-12-22 12.10 12.17 12.02 12.17 0.0M
2023-12-21 12.15 12.20 11.99 12.06 0.0M
2023-12-20 12.30 12.43 12.27 12.38 0.0M
2023-12-19 12.23 12.28 12.09 12.14 0.0M
2023-12-18 12.15 12.24 12.09 12.21 0.0M
2023-12-15 12.35 12.48 12.17 12.29 0.1M
2023-12-14 11.80 12.34 11.80 12.15 0.1M
2023-12-13 11.53 11.63 11.39 11.57 0.0M
2023-12-12 11.85 11.94 11.54 11.67 0.0M
2023-12-11 12.10 12.14 11.72 11.73 0.0M
2023-12-08 11.56 12.16 11.56 12.14 0.1M
2023-12-07 11.25 11.44 11.20 11.38 0.0M
2023-12-06 11.41 11.59 11.09 11.35 0.1M
2023-12-05 11.45 11.50 11.36 11.44 0.0M
2023-12-04 11.58 11.64 11.31 11.32 0.0M
2023-12-01 11.47 11.53 11.29 11.44 0.0M
2023-11-30 11.66 11.66 11.31 11.41 0.0M
2023-11-29 11.36 11.62 11.34 11.52 0.0M
2023-11-28 11.25 11.28 11.05 11.15 0.1M
2023-11-27 11.42 11.50 11.17 11.23 0.0M
2023-11-24 11.23 11.42 11.10 11.37 0.0M
2023-11-23 11.43 11.50 11.25 11.29 0.0M
2023-11-22 11.38 11.67 11.38 11.55 0.1M
2023-11-21 11.67 11.69 11.34 11.45 0.0M
2023-11-20 11.75 11.75 11.58 11.64 0.1M
2023-11-17 11.76 11.85 11.69 11.81 0.0M
2023-11-16 11.71 11.82 11.59 11.73 0.0M
2023-11-15 11.95 12.03 11.64 11.64 0.0M
2023-11-14 11.35 11.87 11.35 11.80 0.0M
2023-11-13 11.31 11.33 11.15 11.15 0.0M
2023-11-10 11.61 11.61 11.14 11.27 0.1M
2023-11-09 11.98 11.98 11.76 11.86 0.1M
2023-11-08 11.58 12.06 11.58 12.06 0.0M
2023-11-07 11.75 11.92 11.59 11.80 0.1M
2023-11-06 12.08 12.08 11.85 11.88 0.0M
2023-11-03 11.14 12.02 11.14 12.00 0.1M
2023-11-02 11.00 11.37 11.00 11.20 0.1M
2023-11-01 10.70 11.02 10.70 10.98 0.1M
2023-10-31 10.62 10.71 10.42 10.58 0.0M
2023-10-30 10.58 10.68 10.38 10.55 0.3M
2023-10-27 10.22 10.64 10.20 10.52 0.1M
2023-10-26 11.83 11.87 10.06 10.08 0.3M
2023-10-25 13.10 13.27 12.84 13.16 0.0M
2023-10-24 13.09 13.20 13.00 13.05 0.0M
2023-10-23 13.21 13.22 12.95 13.16 0.0M
2023-10-20 13.47 13.53 13.30 13.40 0.2M
2023-10-19 13.40 13.65 13.35 13.54 0.0M
2023-10-18 14.00 14.00 13.54 13.54 0.1M
2023-10-17 14.11 14.14 13.85 14.06 0.0M
2023-10-16 13.83 14.19 13.55 14.14 0.0M
2023-10-13 13.69 13.98 13.69 13.85 0.0M
2023-10-12 14.32 14.42 13.81 13.93 0.0M
2023-10-11 14.21 14.37 14.20 14.27 0.0M
2023-10-10 14.12 14.36 14.12 14.31 0.0M
2023-10-09 14.04 14.19 13.97 13.98 0.0M
2023-10-06 14.61 14.82 14.55 14.55 0.0M
2023-10-05 14.98 14.98 14.48 14.59 0.0M
2023-10-04 14.95 15.05 14.88 15.05 0.0M
2023-10-03 15.56 15.56 15.31 15.38 0.0M
2023-10-02 15.53 15.60 15.40 15.49 0.0M
2023-09-29 15.57 15.60 15.31 15.33 0.1M
2023-09-28 15.19 15.48 15.08 15.38 0.0M
2023-09-27 15.05 15.27 15.05 15.16 0.0M
2023-09-26 15.37 15.42 15.11 15.15 0.0M
2023-09-25 15.70 15.70 15.26 15.43 0.0M
2023-09-22 15.73 15.77 15.62 15.77 0.0M
2023-09-21 16.11 16.11 15.85 15.85 0.0M
2023-09-20 16.23 16.44 16.19 16.34 0.0M
2023-09-19 16.03 16.14 15.90 16.14 0.0M
2023-09-18 16.15 16.15 15.80 15.95 0.1M
2023-09-15 16.63 16.73 16.47 16.57 0.0M
2023-09-14 16.08 16.43 16.08 16.27 0.0M
2023-09-13 16.17 16.39 15.99 16.07 0.0M
2023-09-12 15.84 16.18 15.84 16.11 0.0M
2023-09-11 15.71 15.95 15.67 15.79 0.0M
2023-09-08 15.63 15.69 15.46 15.65 0.0M
2023-09-07 16.14 16.14 15.77 15.84 0.0M
2023-09-06 16.14 16.26 16.09 16.16 0.0M
2023-09-05 16.29 16.37 16.13 16.19 0.0M
2023-09-04 16.18 16.40 16.18 16.27 0.0M
2023-09-01 16.25 16.25 15.78 15.88 0.0M
2023-08-31 16.28 16.40 16.17 16.27 0.1M
2023-08-30 16.34 16.43 16.19 16.36 0.0M
2023-08-29 16.29 16.29 16.10 16.17 0.0M
2023-08-25 16.06 16.18 16.04 16.04 0.0M
2023-08-24 16.29 16.29 15.99 16.12 0.0M
2023-08-23 16.51 16.55 16.18 16.38 0.0M
2023-08-22 16.54 16.67 16.54 16.66 0.0M
2023-08-21 16.43 16.66 16.42 16.47 0.0M
2023-08-18 16.30 16.50 16.30 16.50 0.0M
2023-08-17 16.35 16.41 16.33 16.40 0.0M
2023-08-16 16.41 16.56 16.41 16.46 0.0M
2023-08-15 16.50 16.61 16.44 16.61 0.0M
2023-08-14 16.58 16.72 16.58 16.64 0.0M
2023-08-11 16.84 16.89 16.66 16.73 0.0M
2023-08-10 17.22 17.22 17.04 17.04 0.0M
2023-08-09 17.40 17.46 17.30 17.32 0.0M
2023-08-08 17.32 17.32 17.02 17.14 0.0M
2023-08-07 17.49 17.50 17.34 17.35 0.0M
2023-08-04 17.39 17.47 17.28 17.28 0.0M
2023-08-03 18.03 18.03 17.41 17.66 0.0M
2023-08-02 17.88 18.09 17.78 18.08 0.0M
2023-08-01 17.68 18.16 17.59 18.16 0.0M
2023-07-31 18.00 18.00 17.73 17.86 0.0M
2023-07-28 17.80 17.90 17.60 17.77 0.0M
2023-07-27 17.73 18.00 17.73 18.00 0.0M
2023-07-26 18.01 18.09 17.76 17.78 0.0M
2023-07-25 19.16 19.21 17.97 18.03 0.0M
2023-07-24 19.35 20.08 19.07 19.27 0.2M
2023-07-21 18.22 18.55 18.20 18.42 0.0M
2023-07-20 17.92 18.15 17.75 18.11 0.1M
2023-07-19 17.70 17.90 17.65 17.88 0.0M
2023-07-18 17.28 17.54 17.28 17.45 0.0M
2023-07-17 17.32 17.41 17.16 17.20 0.0M
2023-07-14 17.46 17.53 17.31 17.33 0.0M
2023-07-13 17.48 17.64 17.20 17.43 0.1M
2023-07-12 16.76 17.10 16.76 17.02 0.0M
2023-07-11 16.91 16.91 16.63 16.64 0.0M
2023-07-10 16.90 16.94 16.86 16.87 0.0M
2023-07-07 16.74 16.92 16.60 16.92 0.0M
2023-07-06 16.73 16.81 16.61 16.61 0.0M
2023-07-05 16.25 16.89 16.25 16.68 0.0M
2023-07-04 16.24 16.36 16.20 16.36 0.0M
2023-07-03 16.16 16.40 16.16 16.30 0.1M
2023-06-30 16.01 16.23 16.01 16.06 0.0M
2023-06-29 15.93 16.11 15.92 15.98 0.0M
2023-06-28 15.80 15.98 15.80 15.96 0.0M
2023-06-27 15.59 15.70 15.53 15.65 0.0M
2023-06-26 15.96 16.00 15.66 15.94 0.0M
2023-06-23 16.14 16.20 15.91 15.91 0.0M
2023-06-22 15.82 16.20 15.70 16.15 0.0M
2023-06-21 15.87 15.89 15.74 15.86 0.0M
2023-06-20 16.10 16.13 15.80 15.94 0.0M
2023-06-19 16.50 16.55 16.34 16.47 0.0M
2023-06-16 16.80 16.93 16.58 16.77 0.0M
2023-06-15 16.84 16.87 16.71 16.87 0.0M
2023-06-14 16.74 17.00 16.74 16.81 0.0M
2023-06-13 16.65 16.70 16.52 16.70 0.1M
2023-06-12 16.42 16.59 16.33 16.58 0.0M
2023-06-09 15.91 16.30 15.91 16.14 0.0M
2023-06-08 15.46 15.96 15.39 15.79 0.0M
2023-06-07 15.56 15.56 15.24 15.24 0.0M
2023-06-06 15.43 15.59 15.42 15.53 0.0M
2023-06-05 15.69 15.72 15.48 15.48 0.0M
2023-06-02 15.40 15.70 15.33 15.66 0.0M
2023-06-01 15.21 15.28 15.15 15.28 0.0M
2023-05-31 15.80 15.80 15.17 15.26 0.0M
2023-05-30 16.01 16.19 15.96 16.06 0.0M
2023-05-26 15.71 16.19 15.71 16.05 0.0M
2023-05-25 15.48 15.66 15.48 15.57 0.0M
2023-05-24 15.54 15.77 15.54 15.64 0.0M
2023-05-23 15.86 16.02 15.80 15.84 0.0M
2023-05-22 15.91 16.01 15.74 15.74 0.0M
2023-05-19 15.89 16.10 15.85 15.96 0.0M
2023-05-18 15.80 15.94 15.79 15.79 0.0M
2023-05-17 15.44 15.76 15.30 15.64 0.0M
2023-05-16 15.28 15.47 15.28 15.46 0.0M
2023-05-15 15.46 15.57 15.37 15.44 0.0M
2023-05-12 15.55 15.55 15.31 15.34 0.0M
2023-05-11 15.34 15.43 15.34 15.41 0.0M
2023-05-10 15.20 15.53 15.19 15.36 0.0M
2023-05-09 15.07 15.08 14.93 14.94 0.0M
2023-05-05 14.74 15.02 14.72 14.87 0.1M
2023-05-04 14.97 15.13 14.66 14.82 0.0M
2023-05-03 15.32 15.37 15.24 15.31 0.0M
2023-05-02 15.58 15.60 15.26 15.26 0.0M
2023-04-28 15.93 16.07 15.50 15.87 0.0M
2023-04-27 16.14 16.43 15.82 15.96 0.0M
2023-04-26 15.49 15.96 15.44 15.88 0.0M
2023-04-25 16.05 16.05 15.41 15.70 0.0M
2023-04-24 15.84 15.97 15.70 15.80 0.1M
2023-04-21 16.01 16.16 15.80 15.80 0.0M
2023-04-20 16.22 16.22 15.88 15.88 0.0M
2023-04-19 16.53 16.68 16.41 16.56 0.0M
2023-04-18 16.54 16.82 16.49 16.75 0.0M
2023-04-17 16.75 16.92 16.56 16.68 0.0M
2023-04-14 16.33 16.54 16.23 16.53 0.0M
2023-04-13 16.52 16.52 16.22 16.40 0.1M
2023-04-12 16.60 16.60 16.30 16.32 0.0M
2023-04-11 16.76 16.86 16.50 16.53 0.0M
2023-04-06 16.11 16.28 16.08 16.13 0.0M
2023-04-05 16.61 16.61 16.06 16.06 0.0M
2023-04-04 17.00 17.15 16.67 16.82 0.0M
2023-04-03 16.82 16.90 16.67 16.75 0.0M
2023-03-31 16.80 16.82 16.73 16.77 0.0M
2023-03-30 16.56 17.08 16.56 16.80 0.0M
2023-03-29 15.97 16.26 15.94 16.19 0.0M
2023-03-28 16.02 16.07 15.77 15.97 0.0M
2023-03-27 15.72 16.02 15.66 15.79 0.3M
2023-03-24 15.16 15.28 14.88 15.15 0.0M
2023-03-23 15.19 15.48 15.15 15.47 0.0M
2023-03-22 15.37 15.55 15.30 15.45 0.0M
2023-03-21 15.38 15.54 15.33 15.54 0.0M
2023-03-20 14.82 15.16 14.42 14.99 0.0M
2023-03-17 15.94 15.94 15.05 15.18 0.1M
2023-03-16 15.80 15.82 15.28 15.81 0.0M
2023-03-15 16.22 16.22 15.48 15.82 0.0M
2023-03-14 16.47 16.51 16.29 16.51 0.0M
2023-03-13 16.81 16.81 16.44 16.53 0.0M
2023-03-10 17.48 17.57 17.34 17.37 0.0M
2023-03-09 17.99 18.04 17.98 18.01 0.0M
2023-03-08 17.85 18.10 17.66 18.05 0.0M
2023-03-07 17.93 17.98 17.61 17.69 0.2M
2023-03-06 17.74 18.20 17.70 18.15 0.1M
2023-03-03 17.04 17.65 16.96 17.52 0.0M
2023-03-02 16.71 17.04 16.71 16.83 0.0M
2023-03-01 17.13 17.27 17.12 17.24 0.2M
2023-02-28 17.00 17.38 16.93 17.18 0.0M
2023-02-27 16.93 17.26 16.93 17.24 0.2M
2023-02-24 16.98 17.16 16.81 16.97 0.0M
2023-02-23 16.76 17.15 16.75 17.05 0.0M
2023-02-22 17.05 17.33 16.60 16.70 0.1M
2023-02-21 16.42 16.81 16.34 16.81 0.1M
2023-02-20 16.64 16.96 16.27 16.49 0.0M
2023-02-17 16.61 16.65 16.45 16.48 0.0M
2023-02-16 16.80 16.97 16.68 16.88 0.0M
2023-02-15 16.49 16.55 16.46 16.46 0.0M
2023-02-14 16.39 16.59 16.37 16.57 0.0M
2023-02-13 16.55 16.55 16.27 16.29 0.0M
2023-02-10 17.20 17.30 16.60 16.70 0.0M
2023-02-09 17.21 17.53 17.13 17.48 0.0M
2023-02-08 17.18 17.54 17.07 17.11 0.0M
2023-02-07 16.83 17.01 16.83 16.97 0.0M
2023-02-06 16.87 16.93 16.60 16.75 0.0M
2023-02-03 16.44 17.24 16.44 17.04 0.4M
2023-02-02 16.50 16.73 16.33 16.46 0.1M
2023-02-01 16.49 16.49 16.12 16.32 0.0M
2023-01-31 15.75 16.02 15.71 15.93 0.0M
2023-01-30 15.82 15.88 15.69 15.88 0.0M
2023-01-27 15.59 15.92 15.58 15.78 0.0M
2023-01-26 15.37 15.70 15.37 15.54 0.0M
2023-01-25 15.33 15.35 15.11 15.19 0.0M
2023-01-24 15.42 15.43 15.04 15.19 0.0M
2023-01-23 15.21 15.33 15.02 15.24 0.0M
2023-01-20 15.10 15.22 14.97 14.97 0.0M
2023-01-19 15.48 15.48 15.17 15.18 0.0M
2023-01-18 15.94 16.06 15.81 15.95 0.0M
2023-01-17 15.66 15.95 15.52 15.90 0.0M
2023-01-16 15.88 15.88 15.53 15.54 0.0M
2023-01-13 15.46 15.68 15.46 15.63 0.0M
2023-01-12 15.46 15.65 15.36 15.39 0.0M
2023-01-11 15.24 15.54 15.22 15.31 0.0M
2023-01-10 15.65 15.65 14.97 15.31 0.0M
2023-01-09 15.64 15.79 15.55 15.59 0.1M
2023-01-06 15.34 15.37 15.07 15.32 0.0M
2023-01-05 14.97 15.19 14.97 15.14 0.0M
2023-01-04 14.65 14.96 14.63 14.88 0.1M
2023-01-03 14.07 14.54 14.07 14.45 0.0M