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
2021-12-30 9.54 9.56 9.48 9.49 0.1M
2021-12-29 9.48 9.58 9.48 9.52 0.0M
2021-12-23 9.28 9.40 9.28 9.36 0.0M
2021-12-22 9.36 9.49 9.32 9.32 0.1M
2021-12-21 9.11 9.54 9.08 9.37 0.5M
2021-12-20 9.33 9.33 8.96 9.01 0.4M
2021-12-17 9.58 9.60 9.46 9.55 0.2M
2021-12-16 9.65 9.65 9.54 9.63 0.0M
2021-12-15 9.57 9.58 9.49 9.58 0.0M
2021-12-14 9.58 9.63 9.50 9.56 0.1M
2021-12-13 9.78 9.81 9.49 9.49 0.1M
2021-12-10 9.71 9.84 9.71 9.76 0.1M
2021-12-09 9.80 9.89 9.76 9.83 0.1M
2021-12-08 9.58 9.76 9.58 9.74 0.1M
2021-12-07 9.74 9.74 9.51 9.52 0.0M
2021-12-06 9.67 9.67 9.50 9.52 0.1M
2021-12-03 9.74 9.79 9.50 9.62 0.0M
2021-12-02 9.66 9.66 9.49 9.58 0.3M
2021-12-01 9.69 9.77 9.60 9.61 0.1M
2021-11-30 9.91 10.03 9.72 9.90 0.1M
2021-11-29 9.87 10.11 9.87 10.02 0.0M
2021-11-26 9.89 10.24 9.82 9.90 0.1M
2021-11-25 10.06 10.28 10.05 10.16 0.2M
2021-11-24 9.92 10.02 9.83 9.96 0.1M
2021-11-23 9.87 9.97 9.86 9.97 0.0M
2021-11-22 9.98 9.98 9.88 9.92 0.2M
2021-11-19 9.95 9.95 9.77 9.84 0.5M
2021-11-18 10.15 10.15 9.84 9.99 0.3M
2021-11-17 10.15 10.27 10.14 10.18 0.8M
2021-11-16 9.96 10.24 9.96 10.11 0.2M
2021-11-15 9.78 10.13 9.78 10.05 0.7M
2021-11-12 9.57 9.74 9.46 9.68 0.2M
2021-11-11 9.56 9.58 9.54 9.58 0.0M
2021-11-10 9.70 9.70 9.59 9.67 0.2M
2021-11-09 9.57 9.71 9.57 9.71 0.0M
2021-11-08 9.79 9.79 9.59 9.62 0.0M
2021-11-05 9.48 9.80 9.48 9.79 0.2M
2021-11-04 9.37 9.53 9.36 9.49 0.0M
2021-11-03 9.35 9.35 9.29 9.34 0.0M
2021-11-02 9.27 9.44 9.26 9.42 0.0M
2021-11-01 9.35 9.50 9.35 9.50 0.0M
2021-10-29 9.42 9.50 9.37 9.38 0.2M
2021-10-28 9.38 9.47 9.35 9.40 0.0M
2021-10-27 9.36 9.45 9.36 9.39 0.1M
2021-10-26 9.25 9.44 9.25 9.37 0.1M
2021-10-25 9.33 9.38 9.27 9.35 0.0M
2021-10-22 9.35 9.40 9.34 9.36 0.2M
2021-10-21 9.30 9.39 9.22 9.37 0.0M
2021-10-20 9.33 9.37 9.24 9.35 0.0M
2021-10-19 9.40 9.42 9.35 9.42 0.1M
2021-10-18 9.38 9.42 9.37 9.40 0.0M
2021-10-15 9.50 9.51 9.41 9.48 0.1M
2021-10-14 9.46 9.50 9.42 9.45 0.0M
2021-10-13 9.23 9.43 9.23 9.36 0.3M
2021-10-12 9.08 9.28 9.08 9.24 0.1M
2021-10-11 9.16 9.16 9.08 9.11 0.0M
2021-10-08 9.18 9.21 9.14 9.16 0.2M
2021-10-07 9.09 9.16 9.01 9.16 0.0M
2021-10-06 9.06 9.06 8.93 9.00 0.2M
2021-10-05 8.97 9.10 8.97 9.03 0.1M
2021-10-04 9.08 9.10 9.01 9.10 0.1M
2021-10-01 8.85 9.16 8.85 9.05 0.1M
2021-09-30 9.18 9.19 8.89 8.89 0.1M
2021-09-29 9.10 9.24 8.98 8.98 0.1M
2021-09-28 9.43 9.50 9.10 9.17 0.0M
2021-09-27 9.39 9.47 9.35 9.35 0.4M
2021-09-24 9.35 9.40 9.24 9.34 0.0M
2021-09-23 9.42 9.49 9.33 9.33 0.0M
2021-09-22 9.43 9.46 9.31 9.31 0.0M
2021-09-21 9.35 9.40 9.30 9.37 0.1M
2021-09-20 9.11 9.17 9.03 9.08 0.0M
2021-09-17 9.19 9.43 9.19 9.24 0.0M
2021-09-16 9.12 9.29 9.12 9.22 0.0M
2021-09-15 9.30 9.34 9.21 9.27 0.1M
2021-09-14 9.27 9.53 9.24 9.37 0.4M
2021-09-13 9.16 9.28 9.13 9.17 0.1M
2021-09-10 9.42 9.42 9.07 9.07 0.2M
2021-09-09 9.35 9.47 9.33 9.43 0.1M
2021-09-08 9.59 9.60 9.22 9.34 0.1M
2021-09-07 9.89 9.93 9.71 9.81 0.0M
2021-09-06 9.85 9.86 9.75 9.80 0.0M
2021-09-03 9.98 9.99 9.84 9.84 0.0M
2021-09-02 10.13 10.16 9.94 9.99 0.0M
2021-09-01 9.91 10.19 9.91 10.07 0.3M
2021-08-31 9.90 9.90 9.77 9.88 0.5M
2021-08-27 9.65 9.76 9.65 9.75 0.1M
2021-08-26 9.52 9.58 9.51 9.57 0.1M
2021-08-25 9.73 9.73 9.54 9.54 0.0M
2021-08-24 9.80 9.80 9.61 9.61 0.0M
2021-08-23 9.68 9.72 9.64 9.66 0.0M
2021-08-20 9.70 9.81 9.67 9.68 0.0M
2021-08-19 9.77 9.89 9.75 9.88 0.0M
2021-08-18 9.80 9.90 9.74 9.78 0.1M
2021-08-17 9.92 9.92 9.70 9.77 0.0M
2021-08-16 9.97 9.97 9.89 9.96 0.0M
2021-08-13 9.80 9.95 9.77 9.95 0.0M
2021-08-12 9.74 9.88 9.74 9.88 0.1M
2021-08-11 9.59 9.71 9.57 9.66 0.1M
2021-08-10 9.77 9.77 9.60 9.69 0.1M
2021-08-09 9.77 9.77 9.67 9.75 0.0M
2021-08-06 9.71 9.82 9.62 9.68 0.1M
2021-08-05 9.53 9.71 9.53 9.64 0.0M
2021-08-04 9.41 9.52 9.41 9.51 0.0M
2021-08-03 9.55 9.56 9.37 9.45 0.0M
2021-08-02 9.62 9.66 9.51 9.59 0.0M
2021-07-30 9.51 9.52 9.42 9.44 0.1M
2021-07-29 9.58 9.58 9.36 9.53 0.0M
2021-07-28 9.47 9.61 9.46 9.51 0.0M
2021-07-27 9.52 9.52 9.35 9.44 0.0M
2021-07-26 9.08 9.46 8.99 9.38 0.0M
2021-07-23 9.32 9.46 9.29 9.33 0.4M
2021-07-22 9.40 9.47 9.24 9.27 0.0M
2021-07-21 9.11 9.43 9.11 9.36 0.0M
2021-07-20 8.95 9.19 8.95 9.12 0.3M
2021-07-19 8.93 8.95 8.78 8.91 0.1M
2021-07-16 9.17 9.17 9.02 9.04 0.0M
2021-07-15 9.02 9.03 8.92 9.03 0.2M
2021-07-14 9.24 9.24 9.04 9.04 0.0M
2021-07-13 9.40 9.47 9.26 9.34 0.0M
2021-07-12 9.25 9.58 9.25 9.54 0.1M
2021-07-09 9.01 9.29 9.01 9.21 0.1M
2021-07-08 9.10 9.12 8.94 8.97 0.0M
2021-07-07 9.17 9.17 9.08 9.14 0.0M
2021-07-06 9.20 9.27 9.10 9.13 0.0M
2021-07-05 9.05 9.17 9.04 9.15 0.0M
2021-07-02 8.93 9.05 8.93 8.99 0.0M
2021-07-01 8.85 8.90 8.82 8.82 0.0M
2021-06-30 8.79 8.79 8.73 8.77 0.0M
2021-06-29 8.75 8.84 8.75 8.76 0.1M
2021-06-28 9.02 9.04 8.71 8.72 0.2M
2021-06-25 9.12 9.12 8.97 9.11 0.3M
2021-06-24 9.15 9.15 8.99 9.08 0.1M
2021-06-23 9.25 9.26 9.14 9.26 0.1M
2021-06-22 9.27 9.29 9.22 9.22 0.0M
2021-06-21 9.11 9.18 9.02 9.10 0.1M
2021-06-18 9.20 9.29 9.12 9.21 0.2M
2021-06-17 9.35 9.38 9.18 9.21 0.1M
2021-06-16 9.50 9.50 9.36 9.44 0.1M
2021-06-15 9.58 9.58 9.40 9.41 0.1M
2021-06-14 9.54 9.59 9.52 9.59 0.0M
2021-06-11 9.65 9.65 9.33 9.47 0.8M
2021-06-10 9.63 9.66 9.47 9.48 0.1M
2021-06-09 9.46 9.68 9.46 9.63 0.1M
2021-06-08 9.64 9.66 9.50 9.62 0.0M
2021-06-07 9.42 9.63 9.42 9.59 0.0M
2021-06-04 9.46 9.47 9.36 9.41 0.0M
2021-06-03 9.53 9.53 9.28 9.48 0.0M
2021-06-02 9.55 9.60 9.46 9.56 0.1M
2021-06-01 9.49 9.57 9.47 9.47 0.0M
2021-05-28 9.47 9.58 9.38 9.58 0.3M
2021-05-27 9.03 9.33 9.03 9.23 0.1M
2021-05-26 9.03 9.04 8.92 9.04 0.0M
2021-05-25 9.12 9.12 8.99 9.07 0.0M
2021-05-24 8.93 9.02 8.91 8.92 0.0M
2021-05-21 8.86 8.91 8.79 8.87 0.0M
2021-05-20 8.96 8.96 8.83 8.84 0.1M
2021-05-19 8.92 9.05 8.91 8.94 0.1M
2021-05-18 8.92 8.96 8.80 8.86 0.0M
2021-05-17 9.09 9.09 8.86 8.94 0.1M
2021-05-14 9.12 9.12 8.92 8.94 0.1M
2021-05-13 9.10 9.12 8.95 8.97 0.0M
2021-05-12 9.31 9.31 9.11 9.16 0.0M
2021-05-11 9.30 9.31 9.12 9.14 0.1M
2021-05-10 9.06 9.35 9.06 9.24 0.0M
2021-05-07 9.05 9.05 8.94 8.99 0.0M
2021-05-06 9.06 9.11 8.92 8.92 0.0M
2021-05-05 9.39 9.39 9.07 9.16 0.0M
2021-05-04 9.34 9.41 9.27 9.27 0.0M
2021-04-30 9.30 9.30 9.16 9.27 0.1M
2021-04-29 9.26 9.30 9.20 9.25 0.1M
2021-04-28 9.27 9.30 9.21 9.26 0.0M
2021-04-27 9.20 9.21 9.09 9.21 0.0M
2021-04-26 9.01 9.27 9.01 9.19 0.0M
2021-04-23 8.99 9.04 8.99 9.02 0.0M
2021-04-22 8.85 9.01 8.84 9.01 0.1M
2021-04-21 9.15 9.15 8.88 8.90 0.0M
2021-04-20 9.18 9.18 9.01 9.04 0.0M
2021-04-19 9.12 9.20 9.09 9.09 0.0M
2021-04-16 9.03 9.12 9.03 9.07 0.0M
2021-04-15 9.07 9.13 9.00 9.02 0.0M
2021-04-14 8.95 9.09 8.95 9.09 0.1M
2021-04-13 8.84 8.97 8.83 8.85 0.2M
2021-04-12 9.02 9.02 8.79 8.88 0.5M
2021-04-09 9.06 9.06 8.88 8.88 0.1M
2021-04-08 9.10 9.13 8.95 9.08 0.0M
2021-04-07 8.97 9.09 8.97 8.98 0.0M
2021-04-06 9.10 9.14 8.92 8.99 0.0M
2021-04-01 8.79 8.98 8.75 8.92 0.1M
2021-03-31 8.81 8.87 8.75 8.77 0.0M
2021-03-30 8.80 8.86 8.78 8.84 0.0M
2021-03-29 8.66 8.76 8.66 8.73 0.0M
2021-03-26 8.67 8.75 8.65 8.69 0.2M
2021-03-25 8.80 8.80 8.49 8.61 0.2M
2021-03-24 8.71 8.87 8.66 8.81 0.0M
2021-03-23 8.68 8.79 8.64 8.77 0.0M
2021-03-22 8.85 8.85 8.63 8.69 0.0M
2021-03-19 8.87 9.00 8.87 8.90 0.1M
2021-03-18 9.03 9.06 8.98 9.05 0.1M
2021-03-17 9.01 9.06 8.96 9.06 0.1M
2021-03-16 9.10 9.16 9.06 9.12 0.1M
2021-03-15 9.18 9.19 9.04 9.14 0.0M
2021-03-12 8.93 9.10 8.80 9.04 0.0M
2021-03-11 9.13 9.18 8.82 8.84 0.1M
2021-03-10 9.27 9.29 9.07 9.14 0.0M
2021-03-09 9.15 9.36 9.15 9.34 0.0M
2021-03-08 8.86 9.18 8.79 9.10 0.0M
2021-03-05 8.64 8.81 8.64 8.76 0.0M
2021-03-04 8.68 8.81 8.57 8.80 0.0M
2021-03-03 8.90 8.95 8.68 8.73 0.0M
2021-03-02 8.90 9.01 8.83 8.94 0.0M
2021-03-01 8.73 8.98 8.66 8.96 0.1M
2021-02-26 8.70 8.80 8.51 8.54 0.1M
2021-02-25 8.72 8.84 8.63 8.83 0.1M
2021-02-24 8.66 8.66 8.49 8.51 0.1M
2021-02-23 8.10 8.64 8.10 8.64 0.1M
2021-02-22 8.05 8.11 7.96 8.03 0.1M
2021-02-19 8.00 8.03 7.95 7.96 0.1M
2021-02-18 7.92 8.09 7.90 8.03 0.0M
2021-02-17 7.92 8.01 7.90 7.99 0.1M
2021-02-16 8.04 8.04 7.90 8.00 0.0M
2021-02-15 7.89 8.01 7.84 8.00 0.2M
2021-02-12 7.77 7.84 7.75 7.81 0.0M
2021-02-11 7.93 7.93 7.78 7.88 0.1M
2021-02-10 8.20 8.20 7.97 7.98 0.0M
2021-02-09 8.10 8.21 8.05 8.17 0.0M
2021-02-08 8.15 8.16 8.04 8.11 0.0M
2021-02-05 8.12 8.15 8.09 8.11 0.0M
2021-02-04 8.15 8.15 8.01 8.10 0.0M
2021-02-03 8.12 8.17 8.04 8.10 0.6M
2021-02-02 7.95 8.05 7.93 7.97 0.1M
2021-02-01 7.96 7.99 7.88 7.90 0.1M
2021-01-29 7.89 7.95 7.78 7.92 0.0M
2021-01-28 7.83 7.96 7.73 7.96 0.1M
2021-01-27 7.68 7.95 7.64 7.88 0.3M
2021-01-26 7.40 7.67 7.40 7.67 0.1M
2021-01-25 7.74 7.74 7.31 7.41 0.1M
2021-01-22 7.70 7.74 7.67 7.72 0.1M
2021-01-21 7.97 7.97 7.72 7.79 0.0M
2021-01-20 7.85 8.04 7.85 7.96 0.1M
2021-01-19 8.15 8.15 7.75 7.82 0.1M
2021-01-18 8.04 8.23 8.01 8.09 0.1M
2021-01-15 8.01 8.02 7.85 7.87 0.0M
2021-01-14 7.80 8.06 7.79 8.01 0.1M
2021-01-13 7.67 7.71 7.67 7.70 0.0M
2021-01-12 7.60 7.73 7.57 7.63 0.2M
2021-01-11 7.64 7.82 7.59 7.62 0.0M
2021-01-08 7.80 7.82 7.71 7.76 0.0M
2021-01-07 7.78 7.78 7.64 7.77 0.0M
2021-01-06 7.71 7.77 7.70 7.70 0.1M
2021-01-05 7.57 7.74 7.54 7.72 0.1M
2021-01-04 7.78 7.91 7.55 7.55 0.0M