OC Oerlikon Corp

OERL
🏛️ 영국 →
2.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.45 9.46 9.34 9.43 0.1M
2021-12-29 9.43 9.47 9.38 9.47 0.0M
2021-12-23 9.24 9.37 9.24 9.28 0.0M
2021-12-22 9.20 9.23 9.12 9.12 0.1M
2021-12-21 9.07 9.15 9.02 9.03 0.1M
2021-12-20 8.92 8.97 8.88 8.90 0.1M
2021-12-17 9.12 9.13 9.03 9.11 0.0M
2021-12-16 9.20 9.24 9.14 9.18 0.1M
2021-12-15 9.20 9.20 9.04 9.07 0.5M
2021-12-14 9.11 9.12 9.03 9.12 0.0M
2021-12-13 9.27 9.32 9.11 9.12 0.2M
2021-12-10 9.32 9.38 9.28 9.28 0.0M
2021-12-09 9.39 9.50 9.35 9.43 0.1M
2021-12-08 9.44 9.48 9.38 9.43 0.0M
2021-12-07 9.34 9.45 9.33 9.38 0.0M
2021-12-06 9.10 9.22 9.06 9.12 0.0M
2021-12-03 9.18 9.18 9.06 9.18 0.0M
2021-12-02 9.21 9.24 9.04 9.07 0.0M
2021-12-01 9.02 9.25 9.02 9.18 0.0M
2021-11-30 8.99 9.06 8.96 9.03 0.1M
2021-11-29 9.35 9.40 9.11 9.22 0.1M
2021-11-26 9.41 9.48 9.23 9.32 0.2M
2021-11-25 9.63 9.70 9.62 9.62 0.1M
2021-11-24 9.75 9.80 9.62 9.62 0.1M
2021-11-23 9.68 9.84 9.68 9.72 0.1M
2021-11-22 9.85 9.88 9.78 9.78 0.0M
2021-11-19 10.09 10.11 9.88 9.90 0.2M
2021-11-18 10.18 10.23 10.06 10.15 0.0M
2021-11-17 10.11 10.20 10.11 10.18 0.0M
2021-11-16 10.07 10.14 10.05 10.05 0.0M
2021-11-15 10.18 10.21 10.07 10.15 0.1M
2021-11-12 10.05 10.23 10.04 10.18 0.3M
2021-11-11 9.96 10.14 9.96 10.07 0.5M
2021-11-10 10.02 10.02 9.83 9.88 0.1M
2021-11-09 9.90 10.02 9.87 9.97 0.1M
2021-11-08 9.84 9.95 9.74 9.88 0.1M
2021-11-05 9.78 9.78 9.62 9.62 0.0M
2021-11-04 9.75 9.86 9.75 9.80 0.1M
2021-11-03 9.85 9.90 9.71 9.80 0.1M
2021-11-02 9.36 9.49 9.36 9.38 0.1M
2021-11-01 9.34 9.44 9.28 9.43 0.1M
2021-10-29 9.30 9.34 9.23 9.28 0.0M
2021-10-28 9.28 9.39 9.28 9.32 0.0M
2021-10-27 9.74 9.74 9.49 9.57 0.1M
2021-10-26 9.79 9.80 9.73 9.78 0.0M
2021-10-25 9.86 9.86 9.67 9.78 0.1M
2021-10-22 9.88 9.96 9.86 9.94 0.0M
2021-10-21 9.78 9.86 9.77 9.80 0.1M
2021-10-20 9.99 10.04 9.93 9.97 0.0M
2021-10-19 10.08 10.08 9.93 9.97 0.0M
2021-10-18 10.03 10.06 9.96 10.05 0.0M
2021-10-15 9.98 10.14 9.98 10.07 0.0M
2021-10-14 10.02 10.07 9.92 9.97 0.0M
2021-10-13 9.93 9.98 9.88 9.97 0.1M
2021-10-12 9.79 9.94 9.77 9.88 0.1M
2021-10-11 9.87 9.96 9.81 9.88 0.1M
2021-10-08 9.72 9.90 9.72 9.88 0.2M
2021-10-07 9.54 9.76 9.54 9.68 0.1M
2021-10-06 9.66 9.66 9.44 9.53 0.0M
2021-10-05 9.73 9.78 9.59 9.68 0.1M
2021-10-04 9.93 9.97 9.77 9.80 0.0M
2021-10-01 10.07 10.20 9.93 9.97 0.2M
2021-09-30 10.25 10.30 10.15 10.24 0.0M
2021-09-29 10.13 10.27 10.09 10.25 0.2M
2021-09-28 10.38 10.38 10.13 10.18 0.1M
2021-09-27 10.74 10.74 10.38 10.45 0.1M
2021-09-24 10.50 10.60 10.44 10.55 0.2M
2021-09-23 10.62 10.68 10.55 10.65 0.2M
2021-09-22 10.50 10.62 10.50 10.55 0.1M
2021-09-21 10.55 10.67 10.47 10.47 0.0M
2021-09-20 10.55 10.61 10.45 10.51 0.3M
2021-09-17 10.84 10.84 10.65 10.75 1.1M
2021-09-16 10.84 10.84 10.64 10.75 0.1M
2021-09-15 10.83 10.89 10.73 10.75 0.1M
2021-09-14 10.95 11.04 10.84 10.85 0.1M
2021-09-13 10.80 10.96 10.80 10.85 0.1M
2021-09-10 10.69 10.80 10.69 10.75 0.1M
2021-09-09 10.69 10.78 10.62 10.65 0.1M
2021-09-08 10.83 10.89 10.75 10.85 0.1M
2021-09-07 10.92 11.07 10.90 10.95 0.1M
2021-09-06 10.67 10.86 10.67 10.75 0.0M
2021-09-03 10.67 10.87 10.60 10.65 0.1M
2021-09-02 10.50 10.70 10.50 10.65 0.2M
2021-09-01 10.32 10.34 10.25 10.25 0.0M
2021-08-31 10.26 10.34 10.17 10.18 0.1M
2021-08-27 10.32 10.32 10.22 10.25 0.0M
2021-08-26 10.18 10.29 10.17 10.25 0.0M
2021-08-25 10.21 10.30 10.21 10.25 0.0M
2021-08-24 10.29 10.33 10.25 10.25 0.0M
2021-08-23 10.26 10.28 10.18 10.25 0.0M
2021-08-20 10.14 10.16 9.96 10.07 0.2M
2021-08-19 10.45 10.45 10.17 10.25 0.1M
2021-08-18 10.42 10.50 10.36 10.45 0.1M
2021-08-17 10.44 10.55 10.42 10.45 0.1M
2021-08-16 10.63 10.66 10.45 10.45 0.1M
2021-08-13 10.79 10.79 10.68 10.75 0.0M
2021-08-12 10.69 10.74 10.65 10.65 0.1M
2021-08-11 10.70 10.72 10.65 10.65 0.1M
2021-08-10 10.57 10.73 10.57 10.65 0.1M
2021-08-09 10.70 10.70 10.55 10.65 0.0M
2021-08-06 10.71 10.74 10.56 10.65 0.0M
2021-08-05 10.55 10.93 10.55 10.65 0.1M
2021-08-04 10.87 10.87 10.50 10.55 0.1M
2021-08-03 10.76 11.24 10.71 10.75 0.2M
2021-08-02 10.33 10.47 10.31 10.35 0.1M
2021-07-30 10.20 10.27 10.18 10.18 0.1M
2021-07-29 10.40 10.40 10.21 10.25 0.1M
2021-07-28 10.34 10.36 10.26 10.35 0.0M
2021-07-27 10.40 10.45 10.34 10.45 0.1M
2021-07-26 10.44 10.57 10.42 10.45 0.0M
2021-07-23 10.55 10.62 10.53 10.54 0.0M
2021-07-22 10.55 10.55 10.47 10.47 0.0M
2021-07-21 10.25 10.47 10.24 10.35 0.1M
2021-07-20 10.00 10.21 9.99 10.18 0.0M
2021-07-19 10.09 10.09 9.84 9.88 0.1M
2021-07-16 10.24 10.34 10.21 10.25 0.1M
2021-07-15 10.29 10.29 10.25 10.25 0.0M
2021-07-14 10.23 10.36 10.23 10.35 0.0M
2021-07-13 10.46 10.46 10.30 10.35 0.0M
2021-07-12 10.50 10.50 10.30 10.35 0.0M
2021-07-09 10.30 10.53 10.30 10.45 0.0M
2021-07-08 10.30 10.30 10.10 10.18 0.0M
2021-07-07 10.29 10.35 10.25 10.35 0.0M
2021-07-06 10.26 10.31 10.18 10.18 0.0M
2021-07-05 10.28 10.32 10.23 10.25 0.0M
2021-07-02 10.38 10.38 10.28 10.35 0.0M
2021-07-01 10.35 10.47 10.35 10.39 0.0M
2021-06-30 10.24 10.31 10.08 10.25 0.0M
2021-06-29 10.19 10.29 10.19 10.25 0.0M
2021-06-28 10.23 10.25 10.18 10.25 0.0M
2021-06-25 10.40 10.40 10.24 10.25 0.0M
2021-06-24 10.36 10.36 10.27 10.35 0.0M
2021-06-23 10.50 10.51 10.30 10.35 0.0M
2021-06-22 10.51 10.59 10.32 10.45 0.1M
2021-06-21 10.16 10.30 10.09 10.25 0.0M
2021-06-18 10.25 10.29 10.16 10.25 0.1M
2021-06-17 10.50 10.50 10.18 10.18 0.0M
2021-06-16 10.55 10.61 10.40 10.45 0.0M
2021-06-15 10.78 10.78 10.55 10.55 0.0M
2021-06-14 10.72 10.75 10.66 10.75 0.1M
2021-06-11 10.19 10.74 10.19 10.65 0.1M
2021-06-10 10.15 10.15 10.04 10.10 0.0M
2021-06-09 10.35 10.35 10.12 10.18 0.1M
2021-06-08 10.37 10.37 10.17 10.18 0.0M
2021-06-07 10.60 10.60 10.35 10.35 0.0M
2021-06-04 10.62 10.62 10.55 10.55 0.0M
2021-06-03 10.65 10.68 10.51 10.64 0.0M
2021-06-02 10.62 10.73 10.62 10.65 0.1M
2021-06-01 10.40 10.56 10.37 10.45 0.1M
2021-05-28 10.36 10.40 10.31 10.35 0.0M
2021-05-27 10.15 10.33 10.12 10.25 0.3M
2021-05-26 10.06 10.13 10.05 10.05 0.3M
2021-05-25 10.09 10.10 9.97 10.05 0.2M
2021-05-21 10.07 10.07 10.01 10.05 0.2M
2021-05-20 10.14 10.14 10.00 10.05 0.3M
2021-05-19 10.14 10.14 9.85 9.88 0.2M
2021-05-18 10.21 10.21 10.17 10.18 0.3M
2021-05-17 10.25 10.27 10.12 10.16 0.0M
2021-05-14 10.09 10.35 10.08 10.25 0.2M
2021-05-12 10.19 10.19 10.10 10.18 0.2M
2021-05-11 10.20 10.21 10.15 10.18 0.2M
2021-05-10 10.50 10.54 10.34 10.35 0.2M
2021-05-07 10.47 10.81 10.43 10.45 0.2M
2021-05-06 10.09 10.49 10.08 10.45 0.1M
2021-05-05 10.36 10.39 10.23 10.25 0.0M
2021-05-04 10.71 10.71 10.18 10.18 0.1M
2021-04-30 10.66 10.71 10.64 10.65 0.2M
2021-04-29 10.65 10.67 10.54 10.63 0.0M
2021-04-28 10.70 10.72 10.64 10.65 0.1M
2021-04-27 10.77 10.77 10.65 10.75 0.0M
2021-04-26 10.76 10.81 10.70 10.75 0.2M
2021-04-23 10.39 10.83 10.39 10.75 0.1M
2021-04-22 10.32 10.52 10.32 10.45 0.1M
2021-04-21 10.45 10.45 10.25 10.35 0.0M
2021-04-20 10.65 10.69 10.31 10.35 0.1M
2021-04-19 10.69 10.74 10.62 10.65 0.0M
2021-04-16 10.76 10.78 10.65 10.75 0.0M
2021-04-15 10.55 10.79 10.55 10.75 0.0M
2021-04-14 10.80 10.84 10.72 10.75 0.0M
2021-04-13 10.83 10.94 10.80 10.85 0.0M
2021-04-12 11.05 11.09 10.84 10.85 0.2M
2021-04-09 11.07 11.10 11.02 11.05 0.0M
2021-04-08 11.11 11.17 10.95 10.95 0.1M
2021-04-07 11.20 11.26 11.05 11.15 0.1M
2021-04-06 11.28 11.28 11.14 11.15 0.0M
2021-04-01 11.05 11.17 11.03 11.14 0.0M
2021-03-31 10.96 11.03 10.93 11.03 0.0M
2021-03-30 10.87 10.94 10.81 10.81 0.0M
2021-03-29 10.81 10.89 10.75 10.89 0.1M
2021-03-26 10.88 10.93 10.83 10.83 0.0M
2021-03-25 10.69 10.83 10.68 10.74 0.0M
2021-03-24 10.75 10.83 10.64 10.78 0.1M
2021-03-23 10.81 10.84 10.66 10.76 0.1M
2021-03-22 10.64 10.95 10.64 10.87 0.1M
2021-03-19 10.85 10.88 10.68 10.68 0.0M
2021-03-18 10.92 11.01 10.92 10.93 0.0M
2021-03-17 10.80 10.84 10.70 10.76 0.0M
2021-03-16 11.04 11.04 10.66 10.72 0.1M
2021-03-15 10.84 10.84 10.62 10.66 0.0M
2021-03-12 10.75 10.79 10.65 10.74 0.0M
2021-03-11 10.97 10.97 10.73 10.78 0.0M
2021-03-10 10.66 10.88 10.63 10.83 0.0M
2021-03-09 10.69 10.76 10.61 10.64 0.0M
2021-03-08 10.28 10.67 10.28 10.58 0.0M
2021-03-05 10.19 10.40 10.19 10.25 0.0M
2021-03-04 10.65 10.65 10.28 10.31 0.0M
2021-03-03 10.55 10.93 10.55 10.74 0.1M
2021-03-02 10.47 10.86 10.41 10.50 0.1M
2021-03-01 9.99 10.24 9.99 10.11 0.0M
2021-02-26 9.89 9.99 9.82 9.82 2.3M
2021-02-25 10.25 10.25 10.04 10.05 0.1M
2021-02-24 9.97 10.20 9.97 10.10 0.1M
2021-02-23 10.25 10.25 9.89 9.96 0.0M
2021-02-22 10.10 10.27 10.10 10.22 0.0M
2021-02-19 9.82 10.15 9.82 10.05 0.0M
2021-02-18 9.90 9.94 9.81 9.81 0.1M
2021-02-17 9.93 9.96 9.80 9.90 0.1M
2021-02-16 9.71 9.99 9.71 9.89 0.0M
2021-02-15 9.73 9.86 9.73 9.77 0.0M
2021-02-12 9.77 9.84 9.76 9.76 0.0M
2021-02-11 9.78 9.83 9.73 9.76 0.0M
2021-02-10 9.84 9.94 9.76 9.86 0.0M
2021-02-09 9.87 9.87 9.74 9.82 0.0M
2021-02-08 9.77 9.91 9.70 9.82 0.0M
2021-02-05 9.85 9.85 9.29 9.29 0.0M
2021-02-04 9.82 9.90 9.29 9.29 0.2M
2021-02-03 9.74 9.84 9.68 9.81 0.0M
2021-02-02 9.35 9.68 9.35 9.68 0.0M
2021-02-01 9.19 9.36 9.19 9.26 0.0M
2021-01-29 9.20 9.27 9.07 9.21 0.0M
2021-01-28 8.96 9.26 8.91 9.26 0.0M
2021-01-27 9.21 9.23 8.97 9.15 0.0M
2021-01-26 9.03 9.25 9.03 9.20 0.0M
2021-01-25 9.22 9.22 9.02 9.04 0.0M
2021-01-22 9.10 9.10 8.99 9.09 0.0M
2021-01-21 9.23 9.27 9.12 9.12 0.0M
2021-01-20 8.99 9.14 8.99 9.13 0.0M
2021-01-19 9.18 9.18 8.89 8.90 0.0M
2021-01-18 9.05 9.18 9.04 9.14 0.0M
2021-01-15 9.31 9.38 9.01 9.03 0.0M
2021-01-14 9.40 9.50 9.39 9.46 0.0M
2021-01-13 9.46 9.52 9.37 9.38 0.3M
2021-01-12 9.29 9.46 9.29 9.46 0.0M
2021-01-11 9.29 9.31 9.23 9.31 0.0M
2021-01-08 9.40 9.40 9.28 9.28 0.0M
2021-01-07 9.34 9.38 9.27 9.38 0.0M
2021-01-06 9.07 9.26 9.06 9.26 0.0M
2021-01-05 9.05 9.13 9.01 9.03 0.0M
2021-01-04 9.16 9.23 9.01 9.02 0.0M