Merlin Properties SA

MRL
🏛️ 영국 →
12.67
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 12.54 12.77 12.56 12.67 0.1M
2025-09-25 12.75 12.74 12.00 12.68 0.0M
2025-09-24 12.81 12.83 12.70 12.77 0.0M
2025-09-23 12.73 12.99 12.47 12.72 1.3M
2025-09-22 12.94 12.84 12.69 12.80 0.1M
2025-09-19 12.76 12.89 12.76 12.80 0.2M
2025-09-18 12.58 12.83 12.40 12.68 0.8M
2025-09-17 12.54 12.65 12.56 12.57 0.1M
2025-09-16 12.93 12.98 12.54 12.56 0.0M
2025-09-15 12.99 13.07 12.91 12.99 0.7M
2025-09-12 13.02 13.03 12.93 12.98 0.0M
2025-09-11 12.99 13.05 12.90 12.97 0.1M
2025-09-10 12.71 13.10 12.71 12.92 0.1M
2025-09-09 12.55 12.70 12.55 12.63 0.1M
2025-09-08 12.53 12.66 12.53 12.58 0.0M
2025-09-05 12.48 12.57 12.41 12.54 0.0M
2025-09-04 12.43 12.50 12.37 12.39 0.0M
2025-09-03 12.59 12.53 12.33 12.45 0.1M
2025-09-02 12.66 12.65 12.30 12.42 0.1M
2025-09-01 12.75 12.80 12.65 12.76 0.0M
2025-08-29 12.90 12.85 12.71 12.82 0.1M
2025-08-28 12.88 12.93 12.64 12.69 0.0M
2025-08-27 12.85 12.91 12.79 12.81 0.1M
2025-08-26 12.84 12.90 12.71 12.84 0.1M
2025-08-25 12.84 13.01 12.84 12.84 0.1M
2025-08-22 12.79 13.03 12.76 12.95 0.3M
2025-08-21 12.82 12.81 12.57 12.79 0.1M
2025-08-20 12.79 12.83 12.76 12.79 0.5M
2025-08-19 12.98 12.93 12.80 12.90 0.0M
2025-08-18 12.96 12.95 12.70 12.71 0.1M
2025-08-15 12.94 13.00 12.87 12.98 0.3M
2025-08-14 12.90 13.28 12.73 12.98 0.1M
2025-08-13 13.01 13.14 12.90 13.05 0.2M
2025-08-12 13.09 13.19 12.99 13.15 0.1M
2025-08-11 13.44 13.37 13.00 13.28 0.1M
2025-08-08 13.20 13.28 13.01 13.21 0.6M
2025-08-07 12.95 13.14 12.89 13.08 0.3M
2025-08-06 12.74 12.91 12.60 12.88 0.1M
2025-08-05 12.50 12.68 12.46 12.67 0.0M
2025-08-04 12.33 12.44 12.16 12.35 0.1M
2025-08-01 11.89 12.18 11.91 12.18 1.2M
2025-07-31 12.15 12.91 12.16 12.22 0.1M
2025-07-30 11.82 11.94 11.77 11.85 0.0M
2025-07-29 11.70 11.89 11.71 11.73 0.0M
2025-07-28 11.70 11.90 11.76 11.84 0.1M
2025-07-25 11.85 11.88 11.71 11.68 0.0M
2025-07-24 11.70 11.87 11.72 11.74 0.1M
2025-07-23 11.65 11.75 11.67 11.70 1.4M
2025-07-22 11.67 11.69 11.57 11.61 0.1M
2025-07-21 11.60 11.66 11.55 11.53 0.8M
2025-07-18 11.57 11.60 11.43 11.43 0.1M
2025-07-17 11.35 11.61 11.47 11.57 0.0M
2025-07-16 11.35 11.46 11.28 11.33 0.3M
2025-07-15 11.31 11.46 11.29 11.35 0.1M
2025-07-14 11.06 11.39 11.09 11.17 0.1M
2025-07-11 11.29 11.19 11.07 11.16 0.1M
2025-07-10 11.34 11.29 11.18 11.27 0.1M
2025-07-09 11.10 11.28 11.04 11.25 1.3M
2025-07-08 11.14 11.06 10.84 11.07 0.0M
2025-07-07 11.23 11.18 11.06 11.14 0.1M
2025-07-04 11.23 11.24 11.12 11.23 0.1M
2025-07-03 11.24 11.27 11.18 11.21 1.6M
2025-07-02 11.33 11.33 11.07 11.15 0.2M
2025-07-01 11.17 11.30 11.18 11.20 0.1M
2025-06-30 11.16 11.28 11.12 11.16 0.5M
2025-06-27 11.10 11.10 11.03 11.07 0.0M
2025-06-26 10.90 11.06 10.90 11.06 0.1M
2025-06-25 11.12 11.08 10.88 11.04 0.1M
2025-06-24 11.06 11.31 10.95 11.11 0.1M
2025-06-23 10.87 11.04 10.86 11.02 0.0M
2025-06-20 10.97 11.15 10.92 10.98 0.6M
2025-06-19 10.93 11.01 10.92 10.98 0.4M
2025-06-18 10.82 11.06 10.86 11.02 0.2M
2025-06-17 10.77 10.86 10.52 10.83 0.3M
2025-06-16 10.61 10.84 10.67 10.84 0.4M
2025-06-13 10.63 10.75 10.41 10.63 0.0M
2025-06-12 10.96 11.11 10.70 10.89 0.0M
2025-06-11 10.97 11.00 10.90 10.91 0.0M
2025-06-10 10.90 10.97 10.83 10.87 0.4M
2025-06-09 10.80 10.85 10.75 10.77 0.0M
2025-06-06 10.67 10.77 10.63 10.65 1.6M
2025-06-05 10.65 10.72 10.56 10.65 0.0M
2025-06-04 10.72 10.77 10.60 10.76 0.1M
2025-06-03 10.86 10.87 10.69 10.82 0.8M
2025-06-02 10.88 10.87 10.69 10.80 0.0M
2025-05-30 10.87 10.92 10.81 10.82 0.3M
2025-05-29 10.71 10.85 10.71 10.77 0.0M
2025-05-28 10.75 10.83 10.67 10.73 0.2M
2025-05-27 10.66 10.71 10.53 10.66 0.0M
2025-05-26 10.64 10.70 10.57 10.64 0.5M
2025-05-23 10.71 10.70 10.35 10.45 0.4M
2025-05-22 10.63 10.62 10.50 10.62 0.0M
2025-05-21 10.72 11.09 10.55 10.65 0.0M
2025-05-20 10.61 10.71 10.58 10.63 0.1M
2025-05-19 10.61 10.70 10.43 10.65 0.2M
2025-05-16 10.70 10.77 10.61 10.67 1.2M
2025-05-15 10.70 10.67 10.38 10.56 1.6M
2025-05-14 10.50 10.75 10.43 10.67 0.2M
2025-05-13 10.25 10.35 10.17 10.34 0.4M
2025-05-12 10.20 10.21 9.99 10.15 0.1M
2025-05-09 10.18 10.14 10.00 10.03 0.1M
2025-05-08 10.05 10.06 9.90 10.02 0.1M
2025-05-07 10.38 10.30 9.81 10.16 0.1M
2025-05-06 10.20 10.34 10.19 10.35 0.3M
2025-05-05 10.18 10.22 10.06 10.18 0.0M
2025-05-02 10.09 10.14 9.98 10.14 0.1M
2025-05-01 9.91 9.91 9.91 9.91 0.0M
2025-04-30 9.90 9.96 9.41 9.91 1.6M
2025-04-29 9.80 9.97 9.87 9.91 0.0M
2025-04-28 9.95 9.90 9.80 9.84 2.3M
2025-04-25 9.85 9.85 9.73 9.79 0.2M
2025-04-24 9.74 9.82 9.68 9.75 1.5M
2025-04-23 9.75 9.83 9.67 9.67 0.8M
2025-04-22 9.79 9.75 9.61 9.66 0.0M
2025-04-17 9.50 9.67 9.50 9.67 0.0M
2025-04-16 9.41 9.57 9.44 9.45 0.1M
2025-04-15 9.50 9.51 9.42 9.42 0.0M
2025-04-14 9.20 9.59 9.13 9.24 0.0M
2025-04-11 9.00 11.60 8.88 9.04 0.0M
2025-04-10 9.60 9.50 9.04 9.14 0.1M
2025-04-09 8.88 8.85 8.49 8.68 0.0M
2025-04-08 8.81 9.10 8.65 8.99 0.3M
2025-04-07 8.82 8.95 8.31 8.71 0.1M
2025-04-04 9.71 9.70 9.05 9.09 0.9M
2025-04-03 9.96 10.13 9.63 9.75 0.2M
2025-04-02 9.93 9.91 9.84 9.91 0.1M
2025-04-01 9.70 9.99 9.84 9.89 0.5M
2025-03-31 10.10 10.04 9.82 9.88 0.0M
2025-03-28 9.94 10.06 9.62 9.95 0.0M
2025-03-27 9.82 10.42 9.81 9.85 0.0M
2025-03-26 9.83 11.60 9.78 9.88 0.0M
2025-03-25 9.82 9.97 9.84 9.87 0.0M
2025-03-24 9.95 9.99 9.80 9.82 0.0M
2025-03-21 9.75 9.90 9.78 9.81 0.2M
2025-03-20 9.75 10.39 9.79 9.78 0.0M
2025-03-19 9.82 9.80 9.72 9.78 0.1M
2025-03-18 9.90 9.88 9.78 9.87 0.1M
2025-03-17 9.80 9.85 9.71 9.77 0.0M
2025-03-14 9.56 9.78 9.60 9.71 0.0M
2025-03-13 9.65 10.17 9.16 9.65 0.0M
2025-03-12 9.60 9.71 9.56 9.72 0.3M
2025-03-11 9.75 9.74 9.51 9.64 0.0M
2025-03-10 9.98 9.84 9.15 9.68 0.4M
2025-03-07 9.76 11.60 9.12 9.76 0.0M
2025-03-06 9.98 10.46 9.13 9.63 0.0M
2025-03-05 10.08 10.10 9.85 9.90 0.0M
2025-03-04 10.24 10.20 10.04 10.17 0.1M
2025-03-03 10.40 10.44 10.15 10.18 0.0M
2025-02-28 10.40 10.45 9.99 10.42 0.3M
2025-02-27 10.52 10.63 10.48 10.53 0.0M
2025-02-26 10.56 10.70 10.50 10.62 0.0M
2025-02-25 10.57 10.68 10.54 10.56 0.0M
2025-02-24 10.93 10.93 10.49 10.64 0.0M
2025-02-21 10.89 11.17 10.78 10.84 0.0M
2025-02-20 10.83 10.89 10.71 10.74 0.0M
2025-02-19 10.79 10.90 10.53 10.70 0.1M
2025-02-18 10.84 10.92 10.82 10.84 0.0M
2025-02-17 10.75 10.92 10.70 10.74 0.0M
2025-02-14 11.31 11.15 10.78 10.88 0.3M
2025-02-13 11.05 10.96 10.79 10.79 0.0M
2025-02-12 11.02 11.09 10.80 10.93 0.0M
2025-02-11 11.05 11.07 10.83 10.85 0.6M
2025-02-10 11.17 11.09 10.96 10.99 0.0M
2025-02-07 11.17 11.19 10.92 10.94 1.1M
2025-02-06 11.20 11.25 11.02 11.16 0.0M
2025-02-05 11.02 11.20 10.96 11.18 0.0M
2025-02-04 10.81 10.97 10.81 10.95 0.0M
2025-02-03 10.95 11.06 10.89 10.94 0.1M
2025-01-31 11.01 11.20 10.91 11.10 0.1M
2025-01-30 10.65 10.89 10.54 10.78 0.0M
2025-01-29 10.55 10.69 10.52 10.56 0.1M
2025-01-28 10.56 10.57 10.34 10.56 0.8M
2025-01-27 10.50 10.55 10.20 10.46 0.1M
2025-01-24 10.87 10.95 10.76 10.87 0.0M
2025-01-23 10.66 10.86 10.59 10.73 0.0M
2025-01-22 10.95 10.78 10.59 10.75 0.0M
2025-01-21 10.56 10.72 10.58 10.62 5.4M
2025-01-20 10.89 10.87 10.65 10.68 5.6M
2025-01-17 11.01 10.94 10.75 10.76 1.0M
2025-01-16 11.01 10.99 10.69 10.78 0.1M
2025-01-15 10.53 11.60 10.46 11.01 0.2M
2025-01-14 10.36 10.41 10.16 10.37 0.1M
2025-01-13 10.08 10.15 9.91 9.94 0.0M
2025-01-10 10.47 11.60 10.15 10.28 0.0M
2025-01-09 10.32 10.67 10.34 10.57 1.6M
2025-01-08 10.49 10.56 10.26 10.37 0.1M
2025-01-07 10.39 10.53 10.31 10.36 0.0M
2025-01-06 10.22 11.60 10.12 10.22 0.0M
2025-01-03 10.23 11.60 10.17 10.20 0.7M
2025-01-02 10.15 10.56 10.06 10.12 0.0M