Aperam

APAM
🏛️ 영국 →
28.40
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 27.97 28.61 27.98 28.40 0.0M
2025-09-25 28.04 28.20 27.56 28.00 0.0M
2025-09-24 28.10 28.00 27.66 27.78 0.1M
2025-09-23 27.49 28.26 27.42 27.76 0.0M
2025-09-22 27.47 27.60 27.30 27.26 0.1M
2025-09-19 27.32 27.44 27.02 27.38 0.0M
2025-09-18 27.32 27.46 26.70 27.30 0.0M
2025-09-17 26.90 26.90 26.58 26.63 0.0M
2025-09-16 27.24 27.40 26.72 27.01 0.0M
2025-09-15 26.98 27.22 26.82 26.94 0.0M
2025-09-12 26.84 27.76 26.86 26.88 0.0M
2025-09-11 26.96 27.06 26.78 26.86 0.0M
2025-09-10 26.61 27.04 26.60 26.65 0.0M
2025-09-09 27.05 27.30 26.61 26.61 0.0M
2025-09-08 27.15 27.36 26.92 27.30 0.0M
2025-09-05 26.67 27.64 26.78 27.26 0.0M
2025-09-04 26.44 26.56 26.10 26.23 0.0M
2025-09-03 25.91 26.49 25.94 26.10 0.0M
2025-09-02 26.35 26.26 25.70 26.14 0.0M
2025-09-01 26.12 26.36 26.02 26.14 0.0M
2025-08-29 26.14 26.38 25.78 26.25 0.5M
2025-08-28 26.25 26.56 26.04 26.52 0.0M
2025-08-27 26.56 26.48 26.00 26.42 0.0M
2025-08-26 26.77 26.54 26.20 26.46 0.0M
2025-08-25 26.72 26.74 26.46 26.72 0.0M
2025-08-22 26.42 26.60 26.10 26.18 0.0M
2025-08-21 26.52 26.66 26.08 26.12 0.0M
2025-08-20 26.58 26.74 26.44 26.52 0.0M
2025-08-19 26.08 26.80 25.94 26.46 0.1M
2025-08-18 26.21 25.96 25.48 25.72 0.0M
2025-08-15 26.00 26.40 25.88 26.27 0.0M
2025-08-14 26.21 26.26 25.95 26.08 0.0M
2025-08-13 26.73 26.74 26.42 26.54 0.0M
2025-08-12 26.35 26.72 26.34 26.46 0.0M
2025-08-11 26.40 26.52 26.14 26.40 0.1M
2025-08-08 25.91 26.52 25.78 26.44 0.0M
2025-08-07 25.09 26.00 25.10 25.81 0.0M
2025-08-06 25.24 25.44 24.94 25.36 0.0M
2025-08-05 25.26 25.38 25.08 25.15 0.0M
2025-08-04 25.22 25.40 25.14 25.36 0.0M
2025-08-01 25.60 25.86 25.22 25.24 0.0M
2025-07-31 26.50 25.86 24.46 25.51 0.0M
2025-07-30 27.01 26.92 26.44 26.75 0.0M
2025-07-29 27.22 27.40 26.72 27.09 0.0M
2025-07-28 27.41 27.92 27.03 27.05 0.0M
2025-07-25 28.21 27.96 27.24 27.28 0.0M
2025-07-24 28.31 28.72 27.90 28.37 0.0M
2025-07-23 28.56 28.74 28.20 28.35 0.2M
2025-07-22 27.91 28.51 27.84 27.97 0.0M
2025-07-21 27.30 28.20 27.20 27.70 0.0M
2025-07-18 27.38 27.52 27.00 27.24 0.0M
2025-07-17 26.88 27.38 26.72 26.86 0.0M
2025-07-16 27.09 27.14 26.40 26.54 0.0M
2025-07-15 27.49 27.70 27.22 27.66 0.0M
2025-07-14 27.45 27.56 27.26 27.38 0.0M
2025-07-11 27.47 27.73 27.38 27.57 0.0M
2025-07-10 27.07 27.52 26.92 27.13 0.0M
2025-07-09 27.43 28.28 27.36 28.23 0.0M
2025-07-08 26.61 27.40 26.46 26.98 0.0M
2025-07-07 26.21 26.64 25.90 26.46 0.0M
2025-07-04 27.20 26.96 26.16 26.31 0.0M
2025-07-03 28.18 28.36 27.06 27.55 0.0M
2025-07-02 26.88 28.18 26.99 27.93 0.0M
2025-07-01 27.32 27.60 26.58 26.63 0.2M
2025-06-30 27.95 27.92 27.30 27.72 0.0M
2025-06-27 27.81 28.00 27.56 27.95 0.0M
2025-06-26 27.32 27.84 27.12 27.76 0.0M
2025-06-25 27.15 27.36 27.12 27.24 0.0M
2025-06-24 26.92 27.36 26.80 26.92 0.0M
2025-06-23 26.42 26.44 26.06 26.29 0.0M
2025-06-20 26.65 26.86 26.42 26.82 0.0M
2025-06-19 26.92 27.04 26.48 26.90 0.0M
2025-06-18 27.28 27.24 26.88 27.09 0.0M
2025-06-17 27.01 27.18 26.78 26.90 0.0M
2025-06-16 27.28 27.64 27.12 27.05 0.0M
2025-06-13 26.86 27.24 26.66 26.84 0.0M
2025-06-12 27.74 27.38 26.78 27.26 0.0M
2025-06-11 27.41 27.74 27.39 27.36 0.0M
2025-06-10 26.92 27.36 27.04 27.03 0.0M
2025-06-09 27.09 27.16 26.64 26.90 0.0M
2025-06-06 27.36 27.42 26.96 27.20 0.0M
2025-06-05 26.84 27.36 26.90 27.11 0.0M
2025-06-04 26.56 27.24 26.74 26.94 0.0M
2025-06-03 26.52 26.86 26.54 26.56 0.0M
2025-06-02 26.50 27.30 26.16 26.44 0.0M
2025-05-30 27.13 27.10 26.68 26.84 0.0M
2025-05-29 27.24 27.62 27.02 27.36 0.0M
2025-05-28 27.01 27.18 26.90 27.01 0.0M
2025-05-27 27.20 27.08 26.83 27.05 0.0M
2025-05-26 27.04 27.18 26.74 27.04 0.0M
2025-05-23 26.58 26.80 25.70 26.00 0.0M
2025-05-22 27.43 27.44 26.32 26.31 0.2M
2025-05-21 27.01 27.38 26.84 26.94 0.0M
2025-05-20 26.73 27.16 26.54 26.61 0.0M
2025-05-19 26.29 26.68 26.28 26.48 0.0M
2025-05-16 26.27 26.66 26.22 26.37 0.0M
2025-05-15 26.61 26.54 26.00 26.06 0.0M
2025-05-14 26.90 27.18 26.60 27.03 0.0M
2025-05-13 26.50 26.86 26.46 26.69 0.0M
2025-05-12 26.40 26.90 26.26 26.63 0.0M
2025-05-09 25.47 26.06 25.48 25.62 0.0M
2025-05-08 25.53 25.62 25.12 25.34 0.0M
2025-05-07 25.64 25.72 25.32 25.62 0.0M
2025-05-06 25.83 25.82 25.24 25.34 0.0M
2025-05-05 25.70 26.18 25.58 25.70 0.1M
2025-05-02 25.64 26.36 25.60 26.10 0.0M
2025-05-01 25.28 25.28 25.28 25.28 0.0M
2025-04-30 27.01 26.88 24.88 25.28 0.1M
2025-04-29 27.62 27.68 27.20 27.51 0.0M
2025-04-28 27.41 27.70 27.32 27.41 0.0M
2025-04-25 27.28 27.42 26.98 27.20 0.0M
2025-04-24 27.09 27.08 26.50 26.71 0.0M
2025-04-23 26.29 27.06 26.48 26.56 0.0M
2025-04-22 25.89 26.12 25.82 26.14 0.0M
2025-04-17 26.21 26.16 25.78 25.91 0.0M
2025-04-16 25.78 25.90 25.42 25.85 0.0M
2025-04-15 26.40 26.24 25.78 25.95 0.0M
2025-04-14 25.78 26.32 25.74 26.04 0.0M
2025-04-11 25.72 25.60 24.70 24.92 0.0M
2025-04-10 26.48 26.58 25.18 25.55 0.0M
2025-04-09 24.06 24.80 23.94 24.21 0.0M
2025-04-08 25.24 25.50 24.74 25.49 0.0M
2025-04-07 23.68 25.42 22.86 24.50 0.0M
2025-04-04 26.82 26.56 24.62 24.92 0.0M
2025-04-03 29.32 29.66 27.10 27.45 0.0M
2025-04-02 30.96 30.74 30.08 30.61 0.0M
2025-04-01 29.83 30.82 30.08 30.80 0.0M
2025-03-31 30.00 30.04 29.66 29.83 0.0M
2025-03-28 31.01 31.12 30.32 30.42 0.0M
2025-03-27 31.70 31.36 30.94 31.09 0.0M
2025-03-26 31.72 31.84 31.54 31.64 0.1M
2025-03-25 31.47 31.60 30.82 31.43 0.0M
2025-03-24 31.76 31.72 30.84 31.20 0.0M
2025-03-21 31.49 31.58 30.80 31.17 0.0M
2025-03-20 32.52 32.64 31.44 31.93 0.0M
2025-03-19 32.77 33.10 32.54 32.84 0.0M
2025-03-18 32.33 33.00 32.12 32.27 0.0M
2025-03-17 32.29 32.54 32.02 32.40 0.0M
2025-03-14 31.55 32.36 31.36 31.97 0.0M
2025-03-13 30.90 31.76 31.24 31.38 0.0M
2025-03-12 31.87 31.82 31.18 31.15 0.0M
2025-03-11 31.87 32.24 31.30 31.34 0.0M
2025-03-10 31.89 32.06 31.06 31.32 0.0M
2025-03-07 32.33 32.32 31.82 32.18 0.0M
2025-03-06 31.60 32.70 31.60 32.00 0.0M
2025-03-05 29.87 31.36 29.98 30.84 0.1M
2025-03-04 29.47 29.58 29.02 29.20 0.0M
2025-03-03 29.15 30.64 29.30 30.10 0.0M
2025-02-28 29.41 29.26 29.00 29.01 0.0M
2025-02-27 29.41 29.74 29.46 29.60 0.0M
2025-02-26 28.63 29.80 28.74 29.51 0.0M
2025-02-25 29.20 28.84 28.36 28.80 0.0M
2025-02-24 29.49 29.50 29.16 29.32 0.0M
2025-02-21 29.97 29.82 29.30 29.68 0.0M
2025-02-20 29.91 30.02 29.44 29.97 0.0M
2025-02-19 30.50 30.48 29.40 29.83 0.0M
2025-02-18 30.10 30.60 30.10 30.08 0.0M
2025-02-17 29.49 30.14 29.48 30.23 0.0M
2025-02-14 28.69 29.70 28.58 29.28 0.0M
2025-02-13 28.00 28.60 28.04 28.16 0.0M
2025-02-12 28.31 28.50 27.48 27.72 0.0M
2025-02-11 28.61 28.80 28.24 28.69 0.0M
2025-02-10 28.84 29.14 28.38 28.82 0.0M
2025-02-07 28.02 29.34 27.92 29.28 0.0M
2025-02-06 26.65 28.36 26.74 28.14 0.2M
2025-02-05 26.56 26.68 26.44 26.61 0.0M
2025-02-04 26.40 26.54 26.14 26.25 0.1M
2025-02-03 26.40 26.40 25.66 26.12 0.0M
2025-01-31 27.17 27.18 26.68 26.94 0.0M
2025-01-30 26.23 27.22 26.32 27.15 0.0M
2025-01-29 25.60 26.24 25.54 26.06 0.0M
2025-01-28 25.78 25.74 25.48 25.60 0.0M
2025-01-27 25.41 25.80 25.40 25.53 0.0M
2025-01-24 25.68 26.10 25.72 25.91 0.0M
2025-01-23 25.22 25.54 24.94 25.09 0.0M
2025-01-22 26.67 26.16 25.02 25.32 0.0M
2025-01-21 26.21 26.44 26.08 26.08 0.0M
2025-01-20 25.89 26.40 25.90 26.00 0.0M
2025-01-17 25.95 25.96 25.70 25.81 0.0M
2025-01-16 25.95 26.10 25.62 26.00 0.0M
2025-01-15 25.72 25.92 25.52 25.60 0.0M
2025-01-14 25.45 25.80 25.34 25.70 0.0M
2025-01-13 25.45 25.66 25.22 25.57 0.0M
2025-01-10 25.45 25.50 25.12 25.15 0.0M
2025-01-09 25.24 25.20 24.96 24.98 0.0M
2025-01-08 25.05 25.44 25.08 25.22 0.0M
2025-01-07 25.60 25.84 25.44 25.41 0.0M
2025-01-06 25.20 25.64 24.96 25.51 0.5M
2025-01-03 25.64 25.52 24.90 25.01 0.0M
2025-01-02 25.62 25.86 25.32 25.72 0.0M