Ambu

AMBUb
🏛️ 영국 →
92.65
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
2023-12-29 104.50 106.25 103.85 105.78 0.0M
2023-12-28 103.75 104.45 103.55 103.88 0.0M
2023-12-27 103.95 105.10 102.70 103.83 0.0M
2023-12-22 102.90 104.60 102.65 103.92 0.0M
2023-12-21 103.45 103.90 101.85 103.22 0.0M
2023-12-20 102.70 104.30 101.50 103.88 0.0M
2023-12-19 99.80 101.35 99.36 101.27 0.1M
2023-12-18 100.35 101.45 99.16 99.63 0.1M
2023-12-15 99.74 102.90 99.06 101.52 0.2M
2023-12-14 98.98 99.78 97.84 98.05 0.1M
2023-12-13 93.24 95.78 93.24 94.58 0.1M
2023-12-12 93.96 94.38 92.42 93.78 0.0M
2023-12-11 93.82 94.84 93.70 94.60 0.1M
2023-12-08 92.96 95.32 92.92 95.20 0.1M
2023-12-07 90.08 92.58 90.08 92.32 0.1M
2023-12-06 89.32 90.05 88.56 90.05 0.1M
2023-12-05 90.74 90.90 88.08 88.41 0.3M
2023-12-04 91.98 92.92 91.16 92.20 0.1M
2023-12-01 91.60 92.78 91.58 92.10 0.0M
2023-11-30 91.90 93.84 91.82 93.06 0.1M
2023-11-29 90.32 95.32 89.70 93.92 0.2M
2023-11-28 91.26 91.26 89.62 89.72 0.1M
2023-11-27 89.56 91.66 89.56 91.52 0.1M
2023-11-24 89.78 91.07 89.64 91.07 0.0M
2023-11-23 90.40 91.44 90.14 91.36 0.0M
2023-11-22 89.14 90.48 89.12 89.57 0.2M
2023-11-21 91.40 91.40 89.47 89.47 0.1M
2023-11-20 92.20 92.20 90.46 91.26 0.1M
2023-11-17 89.84 91.18 89.84 90.31 0.1M
2023-11-16 87.88 89.58 87.88 88.36 0.0M
2023-11-15 88.66 90.40 87.74 88.36 0.1M
2023-11-14 82.66 88.08 82.64 87.15 0.3M
2023-11-13 79.24 82.18 79.24 81.31 0.5M
2023-11-10 77.98 78.89 77.72 78.89 0.2M
2023-11-09 75.80 78.20 75.30 77.43 0.4M
2023-11-08 72.50 78.10 72.30 77.29 0.3M
2023-11-07 70.68 71.68 70.54 71.46 0.2M
2023-11-06 73.54 73.54 71.84 72.34 0.1M
2023-11-03 71.60 73.58 71.06 72.71 0.1M
2023-11-02 70.52 72.41 70.46 72.41 0.3M
2023-11-01 69.00 70.40 68.58 69.86 0.2M
2023-10-31 66.46 69.82 66.46 69.62 0.1M
2023-10-30 68.20 68.20 65.76 65.76 0.2M
2023-10-27 67.68 68.15 66.80 67.67 0.0M
2023-10-26 66.06 68.24 65.90 67.36 0.1M
2023-10-25 69.70 69.70 67.32 67.54 0.0M
2023-10-24 68.14 69.66 68.10 69.35 0.0M
2023-10-23 68.80 68.80 67.18 67.58 0.0M
2023-10-20 66.84 68.62 66.84 68.00 0.1M
2023-10-19 69.06 70.29 68.64 70.29 1.1M
2023-10-18 70.06 70.29 69.54 70.29 0.1M
2023-10-17 70.10 71.18 69.18 70.33 0.1M
2023-10-16 69.78 70.70 69.12 70.64 0.1M
2023-10-13 69.12 69.78 67.42 69.06 0.1M
2023-10-12 69.54 70.92 69.04 69.45 0.2M
2023-10-11 72.54 72.54 69.20 70.11 0.1M
2023-10-10 71.80 73.30 71.72 72.90 0.1M
2023-10-09 69.84 74.72 69.04 72.14 0.1M
2023-10-06 71.30 71.96 69.88 70.40 0.1M
2023-10-05 72.56 72.60 70.86 71.20 0.0M
2023-10-04 70.50 72.86 70.36 71.63 0.0M
2023-10-03 71.74 72.18 71.24 71.50 0.1M
2023-10-02 76.24 76.36 72.08 72.08 0.3M
2023-09-29 73.88 74.70 73.88 74.40 0.1M
2023-09-28 73.88 74.06 72.34 72.77 0.1M
2023-09-27 74.86 75.44 74.14 74.68 0.0M
2023-09-26 75.30 75.30 74.28 75.09 0.1M
2023-09-25 77.30 77.44 74.81 74.81 0.0M
2023-09-22 75.56 77.30 75.56 76.30 0.0M
2023-09-21 78.02 79.54 76.44 76.63 0.1M
2023-09-20 76.58 81.70 76.52 79.54 0.2M
2023-09-19 76.42 76.64 75.46 76.57 0.0M
2023-09-18 77.68 77.86 76.53 76.53 0.0M
2023-09-15 79.78 79.78 77.98 77.98 0.1M
2023-09-14 78.14 78.76 77.56 78.05 0.1M
2023-09-13 76.92 78.08 76.56 77.98 0.2M
2023-09-12 78.76 78.76 76.66 77.53 0.0M
2023-09-11 79.44 79.48 78.04 79.48 0.1M
2023-09-08 80.44 80.62 78.90 79.28 0.1M
2023-09-07 81.88 82.24 80.53 80.53 0.1M
2023-09-06 82.68 83.72 81.42 82.40 0.1M
2023-09-05 85.36 85.36 82.44 82.44 0.1M
2023-09-04 85.90 86.60 84.92 85.80 0.0M
2023-09-01 83.44 84.02 82.54 83.85 0.2M
2023-08-31 87.38 87.38 81.60 83.46 0.3M
2023-08-30 91.84 91.84 88.82 89.04 0.1M
2023-08-29 92.40 93.36 92.08 92.49 0.1M
2023-08-25 91.60 93.88 91.60 92.28 0.0M
2023-08-24 92.14 93.92 91.94 92.02 0.0M
2023-08-23 89.22 89.82 88.56 89.45 0.1M
2023-08-22 91.46 91.94 89.00 89.23 0.4M
2023-08-21 91.68 92.28 91.30 91.30 0.0M
2023-08-18 91.92 92.30 91.14 91.44 0.0M
2023-08-17 93.46 94.34 92.54 92.65 0.1M
2023-08-16 94.50 94.70 94.16 94.60 0.1M
2023-08-15 96.86 97.40 94.34 94.81 0.0M
2023-08-14 94.36 96.36 94.36 96.26 0.0M
2023-08-11 95.96 96.70 94.10 94.25 0.0M
2023-08-10 95.40 96.36 94.56 96.16 0.1M
2023-08-09 96.50 96.50 94.82 95.73 0.1M
2023-08-08 95.62 96.80 95.50 95.89 0.0M
2023-08-07 96.24 96.24 95.66 95.67 0.0M
2023-08-04 95.36 96.40 95.22 96.24 0.1M
2023-08-03 96.30 97.12 95.74 96.06 0.1M
2023-08-02 97.26 98.24 96.52 96.63 0.1M
2023-08-01 100.10 101.25 99.06 99.48 0.0M
2023-07-31 100.00 101.25 100.00 100.21 0.1M
2023-07-28 104.00 104.10 100.95 101.52 0.1M
2023-07-27 104.70 106.65 104.10 105.03 0.3M
2023-07-26 104.00 104.65 103.70 103.83 0.1M
2023-07-25 101.20 104.05 100.55 103.88 0.1M
2023-07-24 101.85 103.15 101.10 101.67 0.0M
2023-07-21 101.40 101.95 100.45 101.47 0.2M
2023-07-20 102.15 102.30 101.30 101.83 0.0M
2023-07-19 102.70 103.55 102.15 103.08 0.1M
2023-07-18 101.55 103.45 101.05 102.60 0.1M
2023-07-17 100.75 102.65 100.75 102.15 0.1M
2023-07-14 100.75 103.70 100.75 102.70 0.0M
2023-07-13 101.85 102.05 101.20 101.83 0.1M
2023-07-12 103.20 103.20 100.40 101.53 0.1M
2023-07-11 110.80 111.40 102.20 103.53 0.3M
2023-07-10 106.95 109.10 106.95 108.30 0.0M
2023-07-07 104.85 107.65 104.80 106.30 0.0M
2023-07-06 107.25 108.55 105.25 106.10 0.1M
2023-07-05 106.30 108.15 106.30 107.38 0.1M
2023-07-04 107.75 109.75 106.10 109.33 0.1M
2023-07-03 111.25 111.65 107.75 108.10 0.0M
2023-06-30 108.10 111.85 108.10 111.33 0.0M
2023-06-29 105.30 107.90 105.20 107.22 0.1M
2023-06-28 100.85 104.70 100.85 103.53 0.2M
2023-06-27 109.20 109.20 99.14 99.14 0.3M
2023-06-26 108.20 109.85 107.75 109.83 0.1M
2023-06-23 107.50 109.70 107.50 109.42 0.1M
2023-06-22 106.15 108.40 104.60 107.92 0.3M
2023-06-21 106.50 107.65 106.15 107.33 0.1M
2023-06-20 106.50 107.55 106.05 106.90 0.0M
2023-06-19 109.85 110.10 106.00 107.08 0.1M
2023-06-16 107.65 111.30 107.45 110.70 0.3M
2023-06-15 109.70 109.95 105.55 106.60 0.1M
2023-06-14 105.50 109.00 105.50 107.53 0.1M
2023-06-13 106.50 106.90 105.05 106.60 0.0M
2023-06-12 106.45 106.85 105.10 105.78 0.1M
2023-06-09 106.70 106.70 104.75 105.28 0.1M
2023-06-08 105.45 107.80 105.00 106.85 0.1M
2023-06-07 109.45 109.45 106.80 106.80 0.2M
2023-06-06 112.15 113.10 109.65 111.17 0.2M
2023-06-02 109.65 111.15 108.50 109.38 0.1M
2023-06-01 110.05 110.85 107.60 108.65 0.1M
2023-05-31 107.00 109.85 106.70 108.65 0.1M
2023-05-30 109.90 109.90 106.45 108.15 0.0M
2023-05-26 110.15 110.75 108.75 108.75 0.1M
2023-05-25 106.80 109.80 106.65 109.67 0.1M
2023-05-24 107.40 107.80 105.85 106.80 0.1M
2023-05-23 113.10 113.85 109.00 109.28 0.1M
2023-05-22 113.80 113.80 111.30 112.80 0.2M
2023-05-17 113.55 114.85 111.40 112.15 0.0M
2023-05-16 114.25 115.15 113.50 115.08 0.0M
2023-05-15 113.60 114.60 113.15 113.47 0.0M
2023-05-12 110.60 113.75 109.85 112.25 0.2M
2023-05-11 110.80 112.10 109.85 111.12 0.1M
2023-05-10 107.40 111.65 107.25 110.05 0.1M
2023-05-09 110.35 110.35 106.00 107.42 0.2M
2023-05-04 98.92 104.90 98.02 103.67 0.2M
2023-05-03 98.98 105.00 98.98 103.22 0.2M
2023-05-02 105.15 106.15 99.96 100.55 0.2M
2023-04-28 107.90 108.25 105.95 108.10 0.2M
2023-04-27 104.15 109.50 104.15 108.85 0.3M
2023-04-26 103.75 104.95 101.20 102.70 0.1M
2023-04-25 104.60 105.75 104.00 104.35 0.3M
2023-04-24 104.15 105.70 103.60 104.10 0.1M
2023-04-21 101.50 104.45 99.68 104.45 0.0M
2023-04-20 97.74 101.75 97.06 100.49 0.2M
2023-04-19 97.60 98.48 96.04 97.18 0.1M
2023-04-18 97.88 99.00 96.36 96.53 0.3M
2023-04-17 98.38 98.74 97.34 97.92 0.0M
2023-04-14 98.56 99.40 97.60 97.72 0.1M
2023-04-13 98.72 99.28 97.00 98.69 0.0M
2023-04-12 101.90 101.90 97.26 98.55 0.2M
2023-04-11 104.10 105.00 101.05 101.81 0.2M
2023-04-05 101.35 104.10 101.35 104.10 0.1M
2023-04-04 100.10 102.25 100.05 102.20 0.2M
2023-04-03 102.50 102.50 99.54 100.41 0.1M
2023-03-31 103.15 103.85 100.95 103.38 0.1M
2023-03-30 101.55 102.37 100.50 101.67 0.2M
2023-03-29 97.76 101.35 95.92 101.03 0.2M
2023-03-28 100.55 100.70 95.98 96.43 0.1M
2023-03-27 95.58 98.74 95.52 98.39 0.2M
2023-03-24 101.25 102.55 94.24 95.11 0.2M
2023-03-23 98.04 98.04 96.50 96.82 0.1M
2023-03-22 98.20 100.70 97.12 98.56 0.5M
2023-03-21 100.00 104.70 97.58 102.06 0.4M
2023-03-20 103.25 104.00 100.40 102.80 0.2M
2023-03-17 107.50 107.85 104.45 104.45 0.1M
2023-03-16 105.65 106.20 103.40 106.05 0.0M
2023-03-15 110.15 110.85 102.50 106.40 0.3M
2023-03-14 105.65 110.05 105.10 108.70 0.2M
2023-03-13 104.20 106.70 101.85 105.78 0.2M
2023-03-10 107.75 108.05 103.65 103.83 0.0M
2023-03-09 110.85 110.90 107.30 110.75 0.0M
2023-03-08 112.80 113.55 110.60 111.62 0.1M
2023-03-07 113.90 117.25 113.58 113.58 0.0M
2023-03-06 110.80 115.45 110.50 114.50 0.3M
2023-03-03 106.35 110.20 106.35 109.67 0.3M
2023-03-02 104.20 109.10 103.40 106.30 0.4M
2023-03-01 102.95 105.10 101.00 102.39 0.1M
2023-02-28 103.30 103.65 101.40 103.08 0.1M
2023-02-27 102.70 103.90 102.00 102.60 0.1M
2023-02-24 102.85 104.15 101.70 103.17 0.1M
2023-02-23 104.65 104.95 102.45 103.78 0.1M
2023-02-22 104.40 105.15 103.25 103.42 0.0M
2023-02-21 104.80 106.10 103.70 106.10 0.0M
2023-02-20 105.15 106.05 104.35 104.45 0.0M
2023-02-17 107.30 107.30 105.95 106.80 0.1M
2023-02-16 110.60 111.00 108.30 109.88 0.1M
2023-02-15 105.80 109.05 105.80 109.03 0.0M
2023-02-14 104.95 106.45 104.85 105.22 0.3M
2023-02-13 104.65 105.75 104.00 105.53 0.0M
2023-02-10 107.70 107.70 104.40 106.30 0.3M
2023-02-09 108.15 111.10 107.65 108.50 0.1M
2023-02-08 116.35 116.60 110.80 111.67 0.6M
2023-02-07 112.00 121.55 110.75 116.30 0.7M
2023-02-06 101.75 103.65 100.55 102.39 0.3M
2023-02-03 101.75 105.30 101.60 102.80 0.4M
2023-02-02 101.75 105.05 101.75 103.03 0.3M
2023-02-01 95.34 100.06 95.34 100.06 0.5M
2023-01-31 94.52 95.28 93.56 94.74 0.2M
2023-01-30 94.86 95.60 94.52 94.85 0.1M
2023-01-27 97.48 97.98 95.92 96.24 0.0M
2023-01-26 98.18 98.60 96.62 98.20 0.3M
2023-01-25 100.80 100.90 94.66 95.48 0.1M
2023-01-24 100.05 103.25 98.70 102.25 0.4M
2023-01-23 103.45 104.65 102.80 103.53 0.1M
2023-01-20 103.85 104.50 101.92 101.92 0.0M
2023-01-19 105.45 106.40 102.60 103.88 0.3M
2023-01-18 106.30 107.40 105.70 106.75 0.4M
2023-01-17 106.30 108.00 104.55 105.42 0.2M
2023-01-16 105.00 107.05 105.00 106.85 0.1M
2023-01-13 106.25 106.65 101.80 104.10 0.1M
2023-01-12 106.15 107.00 103.20 106.05 0.2M
2023-01-11 101.50 108.45 101.10 106.45 0.3M
2023-01-10 97.92 100.45 97.60 99.58 0.0M
2023-01-09 95.72 99.16 94.68 98.06 0.1M
2023-01-06 93.54 94.40 92.22 93.45 0.1M
2023-01-05 93.18 94.94 91.72 93.62 0.2M
2023-01-04 92.48 93.06 91.36 92.55 0.1M
2023-01-03 92.52 94.54 91.56 91.63 0.2M