Investment Oresund

ORES
🏛️ 영국 →
117.40
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
2021-12-30 147.60 147.60 146.00 146.20 0.0M
2021-12-29 147.60 147.60 146.40 146.80 0.0M
2021-12-23 147.60 147.60 147.60 147.60 0.0M
2021-12-22 144.80 145.40 144.80 145.40 0.0M
2021-12-21 142.20 145.80 141.50 145.20 0.0M
2021-12-20 140.20 142.00 140.20 140.40 0.0M
2021-12-17 141.40 141.40 139.80 141.00 0.0M
2021-12-16 142.80 142.80 142.20 142.40 0.0M
2021-12-15 140.00 140.00 140.00 140.00 0.0M
2021-12-14 142.60 142.60 140.40 140.40 0.0M
2021-12-09 144.40 144.40 143.60 143.60 0.0M
2021-12-08 147.20 147.20 142.80 142.80 0.0M
2021-12-07 147.00 147.60 146.40 147.60 0.0M
2021-12-06 144.00 145.00 143.40 145.00 0.0M
2021-12-03 144.00 145.80 144.00 144.40 0.0M
2021-12-02 143.60 146.20 143.60 146.00 0.0M
2021-12-01 147.80 148.40 147.80 148.20 0.0M
2021-11-30 142.40 145.20 141.40 143.60 0.0M
2021-11-29 144.60 144.60 144.20 144.20 0.0M
2021-11-25 147.40 148.20 147.40 148.20 0.0M
2021-11-24 145.40 145.60 144.40 145.20 0.0M
2021-11-22 149.60 150.00 149.20 149.20 0.0M
2021-11-19 151.00 151.00 151.00 151.00 0.0M
2021-11-18 149.80 149.80 149.40 149.40 0.0M
2021-11-17 151.20 153.40 151.20 152.20 0.0M
2021-11-16 150.80 150.80 150.60 150.60 0.0M
2021-11-15 153.60 156.00 153.60 156.00 0.0M
2021-11-12 152.80 152.80 152.80 152.80 0.0M
2021-11-11 150.20 151.00 150.20 151.00 0.0M
2021-11-10 156.60 156.60 155.60 155.60 0.0M
2021-11-09 154.00 154.00 154.00 154.00 0.0M
2021-11-04 149.00 149.40 149.00 149.40 0.0M
2021-11-03 148.60 150.60 148.20 150.40 0.0M
2021-11-02 145.80 148.20 145.00 147.40 0.0M
2021-11-01 147.20 147.20 146.80 146.80 0.0M
2021-10-29 148.60 148.80 148.60 148.80 0.0M
2021-10-28 145.80 147.80 145.80 147.80 0.0M
2021-10-27 145.40 145.80 145.40 145.80 0.0M
2021-10-26 148.40 148.80 145.20 145.20 0.0M
2021-10-25 146.80 147.60 146.80 147.20 0.0M
2021-10-22 147.80 147.80 147.80 147.80 0.0M
2021-10-21 146.00 147.20 146.00 147.20 0.0M
2021-10-20 145.40 145.80 145.40 145.80 0.0M
2021-10-19 145.20 147.20 145.20 146.60 0.0M
2021-10-18 145.80 146.40 145.20 145.20 0.0M
2021-10-15 145.00 145.00 145.00 145.00 0.0M
2021-10-14 143.60 146.60 142.80 146.40 0.0M
2021-10-13 143.80 143.80 143.20 143.20 0.0M
2021-10-12 142.60 142.80 142.20 142.80 0.0M
2021-10-08 145.00 145.00 143.60 143.60 0.0M
2021-10-07 145.60 145.80 144.60 144.60 0.0M
2021-10-06 144.80 144.80 144.60 144.60 0.0M
2021-10-05 142.60 146.00 142.20 146.00 0.0M
2021-10-04 144.60 144.60 144.40 144.40 0.0M
2021-10-01 145.60 146.40 144.80 146.40 0.0M
2021-09-30 142.40 143.20 142.00 143.00 0.0M
2021-09-29 140.60 142.60 140.60 142.60 0.0M
2021-09-28 144.60 144.60 142.20 143.20 0.0M
2021-09-24 148.40 148.40 148.20 148.20 0.0M
2021-09-23 148.00 149.20 148.00 149.20 0.0M
2021-09-22 147.20 147.20 147.20 147.20 0.0M
2021-09-21 145.80 146.40 145.80 146.40 0.0M
2021-09-20 146.40 146.40 144.00 144.00 0.0M
2021-09-17 153.60 153.60 150.60 150.60 0.0M
2021-09-16 155.00 155.80 152.60 152.60 0.0M
2021-09-15 158.80 158.80 156.40 156.40 0.0M
2021-09-14 161.60 161.60 159.60 160.00 0.0M
2021-09-13 165.00 165.40 165.00 165.40 0.0M
2021-09-10 166.00 166.00 164.60 164.80 0.0M
2021-09-09 163.60 165.20 163.60 164.80 0.0M
2021-09-08 165.60 166.40 165.60 166.40 0.0M
2021-09-07 167.80 167.80 167.80 167.80 0.0M
2021-09-06 169.80 169.80 169.80 169.80 0.0M
2021-09-03 165.20 167.00 165.00 166.00 0.0M
2021-09-02 166.20 166.20 165.80 165.80 0.0M
2021-09-01 169.80 169.80 165.00 165.00 0.0M
2021-08-31 166.40 169.40 166.40 169.40 0.0M
2021-08-27 160.00 162.80 160.00 162.80 0.0M
2021-08-25 162.00 162.40 162.00 162.20 0.0M
2021-08-24 163.60 163.60 163.60 163.60 0.0M
2021-08-23 164.40 164.40 164.00 164.00 0.0M
2021-08-20 165.80 165.80 165.80 165.80 0.0M
2021-08-19 166.80 166.80 164.40 165.40 0.0M
2021-08-18 169.80 169.80 167.80 168.20 0.0M
2021-08-17 166.40 169.20 166.40 168.40 0.0M
2021-08-16 167.40 167.80 165.60 166.60 0.0M
2021-08-13 170.00 171.20 170.00 171.20 0.0M
2021-08-12 171.20 171.20 171.20 171.20 0.0M
2021-08-11 172.60 172.60 172.20 172.20 0.0M
2021-08-10 172.60 173.00 172.60 173.00 0.0M
2021-08-09 168.40 170.60 167.60 170.60 0.0M
2021-08-06 172.60 172.80 171.40 171.40 0.0M
2021-08-04 178.80 181.60 178.80 180.40 0.0M
2021-08-03 175.00 176.80 173.60 176.40 0.0M
2021-08-02 175.40 175.40 173.60 173.80 0.0M
2021-07-30 173.80 174.60 173.80 174.20 0.0M
2021-07-29 168.40 171.80 168.40 171.20 0.0M
2021-07-28 170.00 170.00 167.60 167.60 0.0M
2021-07-27 170.80 170.80 168.80 169.40 0.0M
2021-07-26 165.80 171.40 165.80 171.40 0.0M
2021-07-23 167.60 168.40 164.00 164.00 0.0M
2021-07-22 166.60 167.40 165.60 165.80 0.0M
2021-07-21 160.20 160.40 160.20 160.40 0.0M
2021-07-20 158.20 158.20 157.00 158.00 0.0M
2021-07-19 161.60 161.60 156.60 157.00 0.0M
2021-07-16 161.60 163.80 161.60 162.80 0.0M
2021-07-15 161.40 163.40 161.40 161.60 0.0M
2021-07-12 159.00 159.80 159.00 159.60 0.0M
2021-07-09 154.40 156.80 154.40 156.80 0.0M
2021-07-08 155.60 155.80 152.60 153.40 0.0M
2021-07-07 153.80 156.00 153.80 156.00 0.0M
2021-07-06 153.40 154.60 152.40 152.40 0.0M
2021-07-05 152.80 153.40 152.80 153.00 0.0M
2021-07-02 150.60 151.40 150.60 151.20 0.0M
2021-07-01 149.80 149.80 149.80 149.80 0.0M
2021-06-30 148.60 150.00 148.60 150.00 0.0M
2021-06-29 149.40 150.60 149.00 150.40 0.0M
2021-06-28 148.60 149.20 148.20 148.40 0.0M
2021-06-24 142.40 144.20 142.40 144.20 0.0M
2021-06-23 142.40 142.40 141.40 141.40 0.0M
2021-06-22 143.20 143.20 142.00 142.60 0.0M
2021-06-21 143.00 144.60 143.00 144.60 0.0M
2021-06-18 146.20 146.20 144.80 145.40 0.0M
2021-06-17 145.80 146.20 145.80 146.00 0.0M
2021-06-16 148.80 148.80 146.80 146.80 0.0M
2021-06-15 149.00 150.60 149.00 149.40 0.0M
2021-06-14 150.80 150.80 148.00 149.20 0.0M
2021-06-11 150.60 150.80 150.40 150.80 0.0M
2021-06-10 150.80 151.80 150.40 150.40 0.0M
2021-06-09 150.20 151.00 150.20 150.80 0.0M
2021-06-08 153.00 153.00 152.20 152.20 0.0M
2021-06-07 153.60 153.60 150.20 151.00 0.0M
2021-06-04 152.80 153.60 152.60 153.60 0.0M
2021-06-03 151.60 153.60 150.80 151.80 0.0M
2021-06-02 153.20 153.20 152.60 152.60 0.0M
2021-06-01 153.20 153.40 152.80 153.00 0.0M
2021-05-27 151.60 151.80 150.80 151.00 0.0M
2021-05-26 152.80 152.80 152.00 152.20 0.0M
2021-05-25 153.00 153.00 152.80 152.80 0.0M
2021-05-21 153.20 153.40 152.60 152.60 0.0M
2021-05-20 149.80 154.80 149.80 154.80 0.0M
2021-05-19 150.60 151.00 149.80 151.00 0.0M
2021-05-17 149.80 149.80 148.80 149.60 0.0M
2021-05-14 147.80 147.80 147.80 147.80 0.0M
2021-05-12 150.00 150.00 150.00 150.00 0.0M
2021-05-11 151.80 152.40 150.40 150.80 0.0M
2021-05-10 154.80 155.40 154.80 155.40 0.0M
2021-05-06 158.00 158.00 150.60 151.00 0.0M
2021-05-05 153.20 158.60 153.20 158.00 0.0M
2021-05-04 152.80 153.00 151.40 151.40 0.0M
2021-04-30 153.60 153.60 153.60 153.60 0.0M
2021-04-29 152.60 155.80 152.60 155.40 0.0M
2021-04-28 151.20 151.20 151.20 151.20 0.0M
2021-04-27 151.80 152.00 151.10 151.40 0.0M
2021-04-26 149.20 151.40 149.20 151.20 0.0M
2021-04-23 151.60 151.60 148.60 150.60 0.0M
2021-04-22 151.80 152.00 151.80 152.00 0.0M
2021-04-21 150.80 151.40 150.60 151.00 0.0M
2021-04-20 152.00 152.00 152.00 152.00 0.0M
2021-04-19 154.80 156.40 153.80 153.80 0.0M
2021-04-16 154.00 155.00 154.00 154.20 0.0M
2021-04-15 149.40 151.00 149.00 150.80 0.0M
2021-04-14 148.20 151.80 148.20 150.60 0.0M
2021-04-13 145.40 145.60 145.00 145.00 0.0M
2021-04-12 145.00 145.60 143.80 144.40 0.0M
2021-04-09 146.20 147.80 145.60 145.80 0.0M
2021-04-08 145.00 145.60 145.00 145.60 0.0M
2021-04-07 142.40 142.60 142.00 142.60 0.0M
2021-04-06 142.00 143.00 141.80 141.80 0.0M
2021-04-01 140.80 140.80 140.60 140.60 0.0M
2021-03-31 139.20 139.20 139.00 139.00 0.0M
2021-03-30 137.00 138.60 137.00 138.40 0.0M
2021-03-29 137.00 137.00 136.00 136.20 0.0M
2021-03-26 131.20 131.20 131.20 131.20 0.0M
2021-03-25 131.40 131.40 130.20 130.20 0.0M
2021-03-24 131.60 131.60 130.40 130.40 0.0M
2021-03-23 130.40 133.40 130.40 133.40 0.0M
2021-03-19 134.20 134.80 133.80 134.80 0.0M
2021-03-17 134.80 134.80 134.40 134.40 0.0M
2021-03-16 134.80 135.60 134.80 135.60 0.0M
2021-03-15 133.20 133.20 133.20 133.20 0.0M
2021-03-11 132.20 132.40 132.20 132.40 0.0M
2021-03-10 131.40 132.00 130.80 131.00 0.0M
2021-03-09 129.00 130.00 129.00 130.00 0.0M
2021-03-08 130.40 130.40 130.00 130.00 0.0M
2021-03-05 130.20 131.40 130.20 131.40 0.0M
2021-03-04 131.40 131.40 131.40 131.40 0.0M
2021-03-03 130.00 130.20 129.20 129.20 0.0M
2021-03-02 129.00 129.80 129.00 129.80 0.0M
2021-03-01 128.20 128.60 128.20 128.60 0.0M
2021-02-26 126.60 126.60 126.60 126.60 0.0M
2021-02-25 126.80 127.40 126.80 127.00 0.0M
2021-02-24 127.00 127.00 127.00 127.00 0.0M
2021-02-23 126.80 126.80 125.20 125.20 0.0M
2021-02-22 126.00 127.40 126.00 127.40 0.0M
2021-02-19 128.00 128.40 126.00 126.40 0.0M
2021-02-18 128.80 129.40 128.80 129.40 0.0M
2021-02-17 127.40 127.40 127.00 127.00 0.0M
2021-02-16 129.20 129.20 129.00 129.00 0.0M
2021-02-12 128.00 128.60 128.00 128.60 0.0M
2021-02-11 128.00 128.00 127.00 127.00 0.0M
2021-02-10 128.00 128.00 127.60 127.80 0.0M
2021-02-09 126.40 127.20 126.40 127.20 0.0M
2021-02-08 127.00 127.80 127.00 127.60 0.0M
2021-02-05 127.20 127.20 127.20 127.20 0.0M
2021-02-04 127.60 128.00 127.60 128.00 0.0M
2021-02-03 128.00 128.00 127.20 127.20 0.0M
2021-02-02 126.00 126.80 126.00 126.40 0.0M
2021-02-01 127.60 127.60 126.00 126.00 0.0M
2021-01-29 126.60 127.60 124.80 125.00 0.0M
2021-01-28 124.60 128.20 124.60 127.40 0.0M
2021-01-27 124.00 127.80 124.00 125.40 0.0M
2021-01-26 124.20 124.20 124.00 124.00 0.0M
2021-01-25 123.60 123.60 121.00 121.00 0.0M
2021-01-22 122.60 122.60 122.40 122.40 0.0M
2021-01-19 121.40 121.40 121.20 121.20 0.0M
2021-01-18 119.80 119.80 119.80 119.80 0.0M
2021-01-15 119.00 119.40 119.00 119.40 0.0M
2021-01-14 121.00 121.80 120.80 121.80 0.0M
2021-01-13 119.80 120.00 119.20 119.20 0.0M
2021-01-12 120.60 121.00 119.60 119.80 0.0M
2021-01-11 122.00 122.00 119.80 119.80 0.0M
2021-01-08 122.60 122.80 122.60 122.80 0.0M
2021-01-04 124.40 124.60 123.20 123.20 0.0M