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
2023-12-29 32.98 33.03 32.92 32.92 0.0M
2023-12-28 33.36 33.36 32.96 33.33 0.0M
2023-12-27 33.00 33.15 32.93 32.97 0.0M
2023-12-22 32.95 33.21 32.95 33.10 0.0M
2023-12-21 32.81 33.19 32.80 32.80 0.0M
2023-12-20 33.31 33.38 32.96 33.23 0.0M
2023-12-19 32.96 33.34 32.96 33.17 0.0M
2023-12-18 33.05 33.64 32.88 33.49 1.1M
2023-12-15 32.62 33.35 32.62 33.30 0.1M
2023-12-14 31.77 32.47 31.77 32.12 0.1M
2023-12-13 30.75 31.09 30.75 30.79 0.0M
2023-12-12 31.25 31.63 30.65 30.77 0.0M
2023-12-11 31.20 31.28 30.98 31.11 0.0M
2023-12-08 31.28 31.46 31.04 31.11 0.0M
2023-12-07 31.28 31.30 30.81 31.07 0.1M
2023-12-06 31.15 31.47 31.06 31.28 0.1M
2023-12-05 29.30 31.18 29.30 30.55 0.3M
2023-12-04 30.84 30.91 30.33 30.87 0.0M
2023-12-01 30.57 31.04 30.57 30.65 0.0M
2023-11-30 30.46 30.73 30.19 30.30 0.1M
2023-11-29 30.19 30.61 30.19 30.32 0.0M
2023-11-28 30.00 30.32 29.81 30.24 0.0M
2023-11-27 29.65 30.03 29.53 29.61 0.1M
2023-11-24 28.98 29.65 28.98 29.25 1.4M
2023-11-23 28.14 29.47 28.14 29.34 0.1M
2023-11-22 29.05 29.56 28.60 28.61 0.0M
2023-11-21 27.35 27.83 27.27 27.46 0.1M
2023-11-20 27.14 27.39 27.14 27.38 0.0M
2023-11-17 26.98 27.37 26.95 26.95 0.0M
2023-11-16 27.38 27.54 27.03 27.04 0.4M
2023-11-15 26.99 27.54 26.98 27.54 0.0M
2023-11-14 26.29 27.13 26.06 26.69 0.0M
2023-11-13 26.50 26.56 25.97 26.38 0.1M
2023-11-10 26.21 27.74 26.21 27.11 0.1M
2023-11-09 27.00 28.14 27.00 27.73 0.1M
2023-11-08 27.56 27.67 26.86 27.08 0.2M
2023-11-07 27.93 28.00 27.58 27.86 0.0M
2023-11-06 28.60 28.60 28.26 28.49 0.1M
2023-11-03 27.78 28.81 27.47 28.28 0.2M
2023-11-02 26.59 27.83 26.59 27.75 0.1M
2023-11-01 26.30 26.62 26.05 26.41 0.0M
2023-10-31 25.66 26.26 25.56 26.11 0.4M
2023-10-30 25.48 25.70 25.33 25.34 1.3M
2023-10-27 25.46 25.58 25.12 25.14 0.0M
2023-10-26 25.00 25.44 24.88 24.95 0.1M
2023-10-25 25.39 25.44 24.97 25.44 0.0M
2023-10-24 25.36 25.50 24.86 25.32 0.0M
2023-10-23 25.26 25.32 24.89 25.18 0.0M
2023-10-20 26.11 26.11 25.14 25.30 0.0M
2023-10-19 26.80 26.88 26.26 26.88 0.0M
2023-10-18 27.67 27.93 26.64 26.88 0.1M
2023-10-17 28.11 28.12 27.43 27.45 0.3M
2023-10-16 28.00 28.29 27.74 27.84 0.0M
2023-10-13 28.01 28.08 27.51 27.52 0.0M
2023-10-12 28.26 28.44 27.98 28.14 0.0M
2023-10-11 28.00 28.48 28.00 28.03 0.0M
2023-10-10 27.90 28.73 27.90 28.50 0.0M
2023-10-09 27.48 27.86 27.27 27.38 0.0M
2023-10-06 27.15 27.70 26.92 27.47 0.1M
2023-10-05 26.89 26.94 26.55 26.84 0.1M
2023-10-04 26.84 27.11 26.77 26.89 0.0M
2023-10-03 27.07 27.35 26.79 27.01 0.5M
2023-10-02 27.91 28.20 27.25 27.27 0.0M
2023-09-29 27.70 27.91 27.52 27.80 0.0M
2023-09-28 26.41 27.38 26.41 27.14 0.8M
2023-09-27 26.57 26.81 26.05 26.59 0.0M
2023-09-26 25.87 27.46 25.70 26.84 0.1M
2023-09-25 24.41 26.30 23.75 26.20 0.3M
2023-09-22 27.00 27.24 27.00 27.05 0.0M
2023-09-21 27.44 27.44 26.82 26.82 0.3M
2023-09-20 27.20 27.80 27.20 27.80 0.1M
2023-09-19 27.25 27.53 27.10 27.22 0.0M
2023-09-18 27.50 27.61 27.29 27.61 0.0M
2023-09-15 27.89 28.27 27.68 27.93 0.1M
2023-09-14 26.90 27.71 26.82 27.38 0.1M
2023-09-13 27.07 27.19 26.87 27.12 0.3M
2023-09-12 27.64 27.64 27.04 27.44 0.2M
2023-09-11 27.00 27.64 27.00 27.60 0.0M
2023-09-08 26.85 27.03 26.71 26.84 0.0M
2023-09-07 27.13 27.24 26.46 26.57 0.3M
2023-09-06 27.01 27.37 26.98 26.98 0.0M
2023-09-05 26.67 27.19 26.66 26.71 0.0M
2023-09-04 26.85 27.03 26.80 26.95 0.0M
2023-09-01 26.16 26.58 25.84 26.20 1.3M
2023-08-31 25.96 26.24 25.93 25.98 0.0M
2023-08-30 25.98 26.14 25.87 25.93 0.0M
2023-08-29 25.93 25.99 25.51 25.89 0.1M
2023-08-25 25.16 25.45 25.13 25.20 0.0M
2023-08-24 25.51 25.51 25.02 25.02 0.0M
2023-08-23 25.78 25.78 25.19 25.26 0.2M
2023-08-22 25.60 25.66 25.35 25.40 0.0M
2023-08-21 25.52 25.62 25.40 25.57 0.0M
2023-08-18 25.88 25.96 25.34 25.41 0.0M
2023-08-17 26.52 26.62 26.23 26.30 0.0M
2023-08-16 26.67 26.87 26.50 26.66 0.0M
2023-08-15 27.21 27.21 26.69 27.07 0.0M
2023-08-14 27.29 27.31 26.98 27.30 0.0M
2023-08-11 27.55 27.56 27.22 27.52 0.8M
2023-08-10 27.50 27.70 27.50 27.60 0.6M
2023-08-09 27.59 27.71 27.36 27.71 0.1M
2023-08-08 27.14 27.30 26.98 27.29 0.0M
2023-08-07 27.42 27.55 27.20 27.47 0.0M
2023-08-04 27.35 27.58 27.20 27.20 1.3M
2023-08-03 27.27 27.37 26.94 27.25 0.0M
2023-08-02 27.36 27.89 26.79 27.55 0.1M
2023-08-01 28.67 28.67 28.20 28.49 0.0M
2023-07-31 28.65 29.05 28.32 29.05 0.0M
2023-07-28 29.00 29.00 28.22 28.22 0.0M
2023-07-27 28.57 29.29 28.01 28.63 0.1M
2023-07-26 29.76 29.76 29.16 29.52 0.0M
2023-07-25 29.57 29.92 29.41 29.52 0.0M
2023-07-24 28.83 29.14 28.73 28.81 0.0M
2023-07-21 28.99 29.06 28.64 29.06 0.0M
2023-07-20 29.00 29.49 29.00 29.16 0.0M
2023-07-19 29.29 29.29 28.86 29.25 0.0M
2023-07-18 28.97 29.17 28.54 29.04 0.1M
2023-07-17 28.99 29.05 28.79 28.96 0.0M
2023-07-14 29.50 29.55 29.29 29.52 0.0M
2023-07-13 29.19 29.71 29.18 29.26 0.1M
2023-07-12 28.74 29.28 28.57 28.73 0.1M
2023-07-11 28.47 28.69 28.21 28.22 0.0M
2023-07-10 27.61 28.27 27.55 28.27 0.0M
2023-07-07 27.70 28.02 27.70 27.77 0.0M
2023-07-06 28.47 28.47 27.31 27.67 0.1M
2023-07-05 29.45 29.45 28.75 29.16 0.0M
2023-07-04 29.64 29.64 29.23 29.41 0.0M
2023-07-03 28.80 29.70 28.51 29.22 0.9M
2023-06-30 29.00 29.00 28.13 28.48 0.1M
2023-06-29 30.00 30.39 29.98 29.98 0.0M
2023-06-28 31.15 31.15 29.75 29.86 0.1M
2023-06-27 31.86 32.07 30.90 31.22 0.0M
2023-06-26 31.37 31.54 31.16 31.42 0.0M
2023-06-23 31.38 31.40 31.08 31.34 0.0M
2023-06-22 31.51 31.51 30.89 31.11 0.1M
2023-06-21 31.90 32.03 31.64 31.83 0.0M
2023-06-20 32.66 32.66 31.33 31.71 0.1M
2023-06-19 32.97 33.19 32.40 32.91 0.0M
2023-06-16 33.13 33.13 32.93 33.08 0.0M
2023-06-15 33.07 33.35 32.65 33.16 0.0M
2023-06-14 32.61 33.74 32.61 33.31 0.1M
2023-06-13 32.17 32.64 32.12 32.48 0.0M
2023-06-12 32.03 32.03 31.51 31.82 0.0M
2023-06-09 32.40 32.47 31.64 31.73 0.1M
2023-06-08 32.01 32.43 32.00 32.00 0.6M
2023-06-07 32.10 32.25 31.62 32.07 0.0M
2023-06-06 32.00 32.10 31.57 31.95 0.0M
2023-06-05 32.15 32.21 31.92 32.07 0.0M
2023-06-02 31.24 31.97 31.24 31.93 0.0M
2023-06-01 30.95 31.00 30.52 30.96 0.0M
2023-05-31 31.52 31.52 30.58 30.86 0.1M
2023-05-30 32.53 32.73 32.05 32.05 0.0M
2023-05-26 32.43 32.61 32.19 32.48 0.0M
2023-05-25 31.61 32.22 31.54 31.73 1.3M
2023-05-24 32.24 32.24 31.49 32.08 0.0M
2023-05-23 32.46 32.64 32.31 32.51 0.1M
2023-05-22 33.03 33.03 32.30 32.33 0.1M
2023-05-19 33.40 33.57 33.05 33.47 0.0M
2023-05-18 33.18 33.54 33.12 33.19 0.0M
2023-05-17 32.18 32.94 32.12 32.78 0.0M
2023-05-16 33.05 33.05 32.20 32.37 0.0M
2023-05-15 33.05 33.05 32.76 32.97 0.0M
2023-05-12 32.54 33.03 32.51 32.68 0.0M
2023-05-11 33.76 34.03 33.39 33.73 0.0M
2023-05-10 34.35 34.52 33.52 33.76 0.1M
2023-05-09 33.98 34.18 33.72 33.94 0.0M
2023-05-05 32.86 33.65 32.80 33.51 0.0M
2023-05-04 32.92 33.42 32.39 32.84 0.2M
2023-05-03 32.66 33.05 31.83 32.64 0.1M
2023-05-02 33.63 33.85 32.86 33.45 0.8M
2023-04-28 32.96 33.60 32.75 33.38 0.0M
2023-04-27 32.26 33.08 32.25 32.91 1.3M
2023-04-26 31.75 32.30 31.53 32.26 0.0M
2023-04-25 31.38 31.70 31.16 31.41 0.0M
2023-04-24 32.10 32.32 31.75 32.06 0.1M
2023-04-21 32.58 32.78 32.14 32.51 0.0M
2023-04-20 32.35 33.02 32.20 32.94 0.1M
2023-04-19 32.74 32.79 32.24 32.60 0.0M
2023-04-18 32.98 33.10 32.59 32.97 0.0M
2023-04-17 32.89 33.34 32.76 32.84 0.2M
2023-04-14 32.52 32.91 32.40 32.40 0.0M
2023-04-13 31.83 32.51 31.83 32.44 0.0M
2023-04-12 32.11 32.16 31.45 31.45 0.1M
2023-04-11 31.61 32.14 31.44 31.79 0.1M
2023-04-06 31.32 31.63 30.83 30.83 0.0M
2023-04-05 32.11 32.18 30.84 30.88 0.1M
2023-04-04 32.96 33.33 32.06 32.38 0.3M
2023-04-03 34.29 34.29 32.57 32.95 0.3M
2023-03-31 34.34 34.52 34.21 34.42 0.0M
2023-03-30 33.63 34.43 33.63 34.34 0.1M
2023-03-29 33.19 33.55 32.86 33.26 0.0M
2023-03-28 33.29 33.32 32.49 32.67 0.0M
2023-03-27 32.89 32.89 31.78 32.10 0.3M
2023-03-24 32.79 32.79 31.57 32.01 0.2M
2023-03-23 33.60 33.75 32.54 32.98 0.1M
2023-03-22 33.32 33.56 32.86 33.45 0.0M
2023-03-21 33.46 34.04 33.30 33.30 0.1M
2023-03-20 32.14 33.14 31.25 32.73 0.1M
2023-03-17 33.02 33.91 32.28 32.56 0.1M
2023-03-16 33.47 33.53 31.37 32.04 0.1M
2023-03-15 35.19 35.43 32.98 33.33 0.1M
2023-03-14 35.00 35.75 34.60 35.41 0.2M
2023-03-13 35.85 35.85 34.16 34.55 0.1M
2023-03-10 35.58 36.24 35.47 36.20 0.0M
2023-03-09 37.24 37.44 36.89 37.34 0.0M
2023-03-08 37.36 37.90 37.34 37.34 0.1M
2023-03-07 37.93 38.25 37.52 37.85 0.0M
2023-03-06 37.99 38.16 37.20 37.95 0.1M
2023-03-03 37.70 38.19 37.51 37.76 0.2M
2023-03-02 37.13 37.45 37.12 37.12 0.0M
2023-03-01 37.71 37.85 37.23 37.73 0.9M
2023-02-28 37.49 37.49 36.69 36.95 0.1M
2023-02-27 36.94 38.01 36.91 37.56 0.1M
2023-02-24 36.80 37.05 36.29 36.91 0.1M
2023-02-23 36.54 37.39 36.49 37.19 0.0M
2023-02-22 37.30 37.46 35.78 36.45 0.1M
2023-02-21 37.50 37.85 37.36 37.84 0.1M
2023-02-20 37.57 38.02 37.29 37.81 0.0M
2023-02-17 36.88 37.43 36.57 36.91 0.1M
2023-02-16 36.53 37.25 36.40 36.67 0.1M
2023-02-15 35.14 36.20 35.14 35.61 0.1M
2023-02-14 34.10 35.19 33.95 34.62 0.1M
2023-02-13 33.96 34.01 33.38 33.60 0.1M
2023-02-10 34.26 34.70 33.50 33.72 0.2M
2023-02-09 35.89 36.65 35.73 36.65 0.1M
2023-02-08 36.18 36.22 35.70 36.04 0.1M
2023-02-07 35.52 36.21 35.32 36.17 0.0M
2023-02-06 35.89 35.96 35.21 35.67 0.0M
2023-02-03 36.10 36.11 35.62 35.98 0.0M
2023-02-02 36.29 36.50 36.07 36.15 0.2M
2023-02-01 36.38 36.38 35.82 36.24 0.0M
2023-01-31 36.09 36.27 35.99 36.26 0.0M
2023-01-30 36.85 37.21 36.29 36.38 0.0M
2023-01-27 36.77 36.96 36.68 36.94 0.0M
2023-01-26 36.45 36.49 35.95 36.34 0.1M
2023-01-25 35.66 36.23 35.66 35.92 0.0M
2023-01-24 35.91 35.91 35.49 35.49 0.0M
2023-01-23 35.64 35.92 35.35 35.72 0.0M
2023-01-20 34.98 35.41 34.98 35.20 0.1M
2023-01-19 35.07 35.25 34.25 34.44 0.1M
2023-01-18 35.18 35.95 34.50 35.58 0.0M
2023-01-17 34.54 35.71 34.54 35.24 0.1M
2023-01-16 34.47 34.47 33.92 34.15 0.1M
2023-01-13 34.19 35.18 33.91 34.65 0.1M
2023-01-12 33.31 34.08 33.20 34.08 0.0M
2023-01-11 32.75 33.36 32.60 33.13 0.1M
2023-01-10 32.71 32.85 32.36 32.61 0.0M
2023-01-09 33.07 33.07 32.39 32.43 0.0M
2023-01-06 32.04 32.34 31.38 31.77 0.0M
2023-01-05 31.56 33.00 31.56 32.33 0.1M
2023-01-04 30.95 31.42 30.87 30.87 0.1M
2023-01-03 30.56 30.92 30.42 30.52 0.1M