EJF Investments Ltd (EJFI)

EJFI
🏛️ 영국 →
124.00
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
2023-12-29 101.50 101.90 101.90 101.50 0.0M
2023-12-28 99.50 98.50 98.50 101.50 0.0M
2023-12-27 101.00 101.75 100.90 101.50 0.0M
2023-12-22 101.00 103.00 100.99 101.00 0.0M
2023-12-21 101.00 105.00 101.00 101.00 0.2M
2023-12-20 101.00 102.00 98.00 102.00 0.0M
2023-12-19 99.50 103.00 100.48 103.00 0.0M
2023-12-18 99.50 100.50 100.00 99.50 0.0M
2023-12-15 99.50 100.80 98.00 99.50 0.4M
2023-12-14 99.50 98.50 98.50 99.50 0.4M
2023-12-13 99.50 96.00 96.00 99.50 0.0M
2023-12-12 99.50 101.00 96.00 99.50 0.0M
2023-12-11 99.50 99.50 99.50 99.50 0.0M
2023-12-08 100.50 101.00 101.00 100.50 0.0M
2023-12-07 100.50 101.00 98.00 100.50 0.0M
2023-12-06 100.50 103.00 101.00 100.50 0.0M
2023-12-05 100.50 100.50 100.50 100.50 0.0M
2023-12-04 100.50 101.00 101.00 100.50 0.0M
2023-12-01 100.50 103.00 98.00 98.00 0.0M
2023-11-30 100.50 103.00 98.00 100.50 0.0M
2023-11-29 100.50 98.00 98.00 100.50 0.0M
2023-11-28 103.00 105.00 98.00 100.50 0.0M
2023-11-27 103.00 103.50 98.50 103.00 0.0M
2023-11-24 105.00 104.00 98.00 98.00 0.0M
2023-11-23 105.00 104.00 100.00 105.00 0.0M
2023-11-22 105.00 104.00 102.00 105.00 0.0M
2023-11-21 108.00 110.00 100.00 100.00 0.0M
2023-11-20 108.00 108.00 108.00 108.00 0.0M
2023-11-17 106.00 113.00 103.00 108.00 0.0M
2023-11-16 109.00 109.00 109.00 109.00 0.0M
2023-11-15 109.00 109.00 109.00 109.00 0.0M
2023-11-14 109.00 109.00 106.00 106.00 0.0M
2023-11-13 109.00 109.00 109.00 109.00 0.0M
2023-11-10 109.00 109.00 109.00 109.00 0.0M
2023-11-09 109.00 109.00 109.00 109.00 0.0M
2023-11-08 109.00 109.00 109.00 109.00 0.0M
2023-11-07 109.00 104.00 104.00 109.00 0.0M
2023-11-06 109.00 109.00 109.00 109.00 0.0M
2023-11-03 109.00 109.00 109.00 109.00 0.0M
2023-11-02 111.00 108.00 101.00 106.00 0.0M
2023-11-01 111.00 111.00 111.00 111.00 0.0M
2023-10-31 111.00 110.99 110.99 111.00 0.0M
2023-10-30 111.00 110.99 110.99 111.00 0.0M
2023-10-27 111.00 114.00 110.99 111.00 0.0M
2023-10-26 111.00 111.00 111.00 111.00 0.0M
2023-10-25 111.00 108.00 108.00 111.00 0.0M
2023-10-24 111.00 111.30 111.30 111.00 0.0M
2023-10-23 111.00 111.00 111.00 111.00 0.0M
2023-10-20 111.00 111.00 111.00 111.00 0.0M
2023-10-19 111.00 111.00 111.00 111.00 0.0M
2023-10-18 111.00 111.50 111.50 111.00 0.0M
2023-10-17 111.00 111.00 111.00 111.00 0.0M
2023-10-16 111.00 111.00 111.00 111.00 0.0M
2023-10-13 110.50 110.50 110.50 110.50 0.0M
2023-10-12 110.50 110.50 110.50 110.50 0.0M
2023-10-11 110.50 112.00 107.00 110.50 0.0M
2023-10-10 110.50 110.50 110.50 110.50 0.0M
2023-10-09 106.00 116.00 116.00 110.00 0.0M
2023-10-06 110.00 110.00 110.00 110.00 0.0M
2023-10-05 110.00 110.00 110.00 110.00 0.0M
2023-10-04 110.00 114.00 114.00 110.00 0.0M
2023-10-03 111.00 111.00 106.10 110.00 0.0M
2023-10-02 111.00 106.16 106.16 111.00 0.0M
2023-09-29 111.00 111.00 111.00 111.00 0.0M
2023-09-28 111.00 111.00 111.00 111.00 0.0M
2023-09-27 111.00 106.16 106.10 111.00 0.0M
2023-09-26 111.00 116.00 106.06 111.00 0.0M
2023-09-25 111.00 111.00 111.00 111.00 0.0M
2023-09-22 107.00 106.00 106.00 111.00 0.1M
2023-09-21 107.00 110.00 110.00 107.00 0.0M
2023-09-20 107.00 107.00 107.00 107.00 0.0M
2023-09-19 107.00 107.00 107.00 107.00 0.0M
2023-09-18 107.00 107.00 107.00 107.00 0.0M
2023-09-15 110.00 106.00 104.00 107.00 0.0M
2023-09-14 107.00 107.00 107.00 107.00 0.0M
2023-09-13 107.00 107.00 107.00 107.00 0.0M
2023-09-12 107.00 110.00 110.00 107.00 0.0M
2023-09-11 107.00 110.00 110.00 107.00 0.0M
2023-09-08 110.00 109.00 109.00 107.00 0.0M
2023-09-07 107.00 107.00 107.00 107.00 0.0M
2023-09-06 107.00 107.00 107.00 107.00 0.0M
2023-09-05 107.00 109.00 109.00 107.00 0.0M
2023-09-04 107.00 110.00 104.25 107.00 0.0M
2023-09-01 107.00 107.00 107.00 107.00 0.0M
2023-08-31 107.00 107.00 107.00 107.00 0.0M
2023-08-30 107.00 107.00 107.00 107.00 0.0M
2023-08-29 107.00 107.00 107.00 107.00 0.0M
2023-08-25 107.00 107.00 107.00 107.00 0.0M
2023-08-24 107.00 107.00 107.00 107.00 0.0M
2023-08-23 107.00 107.00 107.00 107.00 0.0M
2023-08-22 107.00 107.00 107.00 107.00 0.0M
2023-08-21 107.00 107.00 107.00 107.00 0.0M
2023-08-18 107.00 110.00 104.00 107.00 0.0M
2023-08-17 107.00 107.00 107.00 107.00 0.0M
2023-08-16 107.00 107.00 107.00 107.00 0.0M
2023-08-15 107.00 107.00 107.00 107.00 0.0M
2023-08-14 110.00 108.00 108.00 107.00 0.0M
2023-08-11 105.50 108.00 107.75 105.50 0.0M
2023-08-10 105.50 105.50 105.50 105.50 0.0M
2023-08-09 105.50 105.50 105.50 105.50 0.0M
2023-08-08 105.50 105.50 105.50 105.50 0.0M
2023-08-07 105.50 108.00 108.00 105.50 0.0M
2023-08-04 105.50 103.55 103.55 105.50 0.0M
2023-08-03 105.50 108.00 103.50 105.50 0.0M
2023-08-02 108.00 112.00 104.00 108.00 0.0M
2023-08-01 108.00 105.00 105.00 108.00 0.0M
2023-07-31 108.00 108.00 108.00 108.00 0.0M
2023-07-28 108.00 108.00 108.00 108.00 0.0M
2023-07-27 108.00 110.22 104.50 108.00 0.0M
2023-07-26 112.00 112.00 112.00 108.00 0.0M
2023-07-25 108.00 108.00 108.00 108.00 0.0M
2023-07-24 107.00 110.22 108.75 108.00 0.0M
2023-07-21 107.00 104.00 104.00 104.00 0.0M
2023-07-20 107.00 106.00 106.00 107.00 0.0M
2023-07-19 107.00 107.00 107.00 107.00 0.0M
2023-07-18 107.00 109.00 109.00 107.00 0.0M
2023-07-17 108.50 107.00 104.50 106.00 0.1M
2023-07-14 108.50 113.00 104.00 108.50 0.0M
2023-07-13 108.50 108.50 108.50 108.50 0.0M
2023-07-12 108.50 108.50 108.50 108.50 0.0M
2023-07-11 108.50 108.50 108.50 108.50 0.0M
2023-07-10 108.50 111.25 111.25 108.50 0.0M
2023-07-07 108.50 111.00 111.00 108.50 0.0M
2023-07-06 117.50 113.00 109.00 108.50 0.0M
2023-07-05 108.50 112.00 112.00 108.50 0.0M
2023-07-04 108.50 108.50 108.50 108.50 0.0M
2023-07-03 108.50 111.00 106.00 108.50 0.0M
2023-06-30 108.50 108.50 108.50 108.50 0.0M
2023-06-29 109.50 113.00 104.00 108.50 0.0M
2023-06-28 109.50 109.50 109.50 109.50 0.0M
2023-06-27 112.00 115.00 115.00 109.50 0.0M
2023-06-26 109.50 109.50 109.50 109.50 0.0M
2023-06-23 109.50 109.50 109.50 109.50 0.0M
2023-06-22 109.50 112.90 112.90 109.50 0.0M
2023-06-21 109.50 109.50 109.50 109.50 0.0M
2023-06-20 109.50 109.50 109.50 109.50 0.0M
2023-06-19 110.50 113.90 113.90 110.50 0.0M
2023-06-16 110.50 113.90 111.00 110.50 0.0M
2023-06-15 110.50 110.50 110.50 110.50 0.0M
2023-06-14 110.50 113.90 113.90 110.50 0.0M
2023-06-13 110.50 117.00 104.00 110.50 0.0M
2023-06-12 110.50 113.90 106.03 110.50 0.0M
2023-06-09 110.50 117.00 106.00 110.50 0.0M
2023-06-08 110.50 117.00 117.00 110.50 0.0M
2023-06-07 110.50 113.90 113.90 110.50 0.0M
2023-06-06 110.50 117.00 117.00 110.50 0.0M
2023-06-05 110.50 117.00 117.00 110.50 0.0M
2023-06-02 110.50 113.33 113.33 110.50 0.0M
2023-06-01 110.50 110.50 110.50 110.50 0.0M
2023-05-31 110.50 110.50 110.50 110.50 0.0M
2023-05-30 110.50 117.00 113.50 110.50 0.0M
2023-05-26 110.50 113.50 113.50 110.50 0.0M
2023-05-25 110.50 119.00 117.00 110.50 0.0M
2023-05-24 110.50 113.90 113.90 110.50 0.0M
2023-05-23 110.50 110.50 110.50 110.50 0.0M
2023-05-22 110.50 114.00 114.00 110.50 0.0M
2023-05-19 110.50 114.00 104.51 110.50 0.0M
2023-05-18 110.50 110.50 110.50 110.50 0.0M
2023-05-17 110.50 114.00 114.00 110.50 0.0M
2023-05-16 110.50 105.00 105.00 110.50 0.0M
2023-05-15 110.50 117.00 105.30 110.50 0.0M
2023-05-12 110.50 115.00 115.00 110.50 0.0M
2023-05-11 110.50 117.00 117.00 110.50 0.0M
2023-05-10 111.00 117.00 117.00 110.50 0.0M
2023-05-09 111.00 117.00 115.00 111.00 0.0M
2023-05-05 111.00 111.00 111.00 111.00 0.0M
2023-05-04 111.00 111.00 111.00 111.00 0.0M
2023-05-03 116.50 122.00 115.00 115.00 0.0M
2023-05-02 120.50 123.00 115.00 116.50 0.0M
2023-04-28 120.50 124.90 124.90 120.50 0.0M
2023-04-27 120.50 124.90 123.00 120.50 0.0M
2023-04-26 120.50 115.00 115.00 120.50 0.0M
2023-04-25 120.50 123.00 123.00 120.50 0.0M
2023-04-24 120.50 126.00 126.00 120.50 0.0M
2023-04-21 120.50 120.50 120.50 120.50 0.0M
2023-04-20 120.50 120.50 120.50 120.50 0.0M
2023-04-19 120.50 115.25 115.00 120.50 0.0M
2023-04-18 120.50 126.00 123.00 120.50 0.0M
2023-04-17 120.50 122.00 115.00 120.50 0.0M
2023-04-14 120.50 116.00 116.00 120.50 0.0M
2023-04-13 120.50 126.00 126.00 120.50 0.0M
2023-04-12 120.50 124.00 124.00 120.50 0.0M
2023-04-11 119.00 126.00 124.00 120.50 0.0M
2023-04-06 118.00 124.00 124.00 119.00 0.0M
2023-04-05 114.00 118.00 112.00 119.00 0.0M
2023-04-04 115.00 120.00 112.00 114.00 0.0M
2023-04-03 117.00 122.00 114.00 115.00 0.1M
2023-03-31 117.00 124.00 124.00 117.00 0.0M
2023-03-30 118.00 116.00 116.00 117.00 0.1M
2023-03-29 108.00 120.00 110.00 118.00 0.0M
2023-03-28 107.50 107.50 107.50 107.50 0.0M
2023-03-27 106.00 107.00 107.00 106.00 0.0M
2023-03-24 108.50 112.00 101.00 106.00 0.0M
2023-03-23 107.00 109.00 106.00 108.50 0.0M
2023-03-22 107.00 107.00 107.00 107.00 0.0M
2023-03-21 105.00 106.00 104.00 107.00 0.0M
2023-03-20 110.00 115.00 98.00 105.00 0.0M
2023-03-17 114.00 115.00 105.00 110.00 0.0M
2023-03-16 117.00 120.00 112.00 114.00 0.0M
2023-03-15 120.00 120.00 116.00 115.00 0.0M
2023-03-14 120.50 122.00 117.50 118.50 0.0M
2023-03-13 124.00 128.00 118.00 119.00 0.0M
2023-03-10 126.00 128.00 122.00 124.00 0.0M
2023-03-09 129.00 132.00 118.00 126.00 0.0M
2023-03-08 129.00 132.00 132.00 129.00 0.0M
2023-03-07 129.00 132.00 129.00 129.00 0.0M
2023-03-06 129.00 129.00 129.00 129.00 0.0M
2023-03-03 129.00 132.00 129.00 129.00 0.0M
2023-03-02 131.00 132.00 129.00 129.00 0.0M
2023-03-01 131.00 134.00 128.00 131.00 0.0M
2023-02-28 131.00 134.00 128.00 131.00 0.0M
2023-02-27 131.00 134.00 134.00 131.00 0.0M
2023-02-24 131.00 134.00 134.00 131.00 0.0M
2023-02-23 131.00 134.00 130.98 131.00 0.0M
2023-02-22 131.00 134.00 128.00 131.00 0.0M
2023-02-21 131.00 131.00 131.00 131.00 0.0M
2023-02-20 131.00 134.00 128.00 131.00 0.0M
2023-02-17 131.00 134.00 131.80 131.00 0.0M
2023-02-16 131.00 134.00 134.00 131.00 0.0M
2023-02-15 131.00 131.80 131.80 131.00 0.0M
2023-02-14 131.00 131.00 131.00 131.00 0.0M
2023-02-13 131.00 131.00 131.00 131.00 0.0M
2023-02-10 131.00 134.00 131.80 131.00 0.0M
2023-02-09 131.00 131.80 130.00 131.00 0.0M
2023-02-08 131.00 134.00 134.00 131.00 0.0M
2023-02-07 131.00 134.00 131.80 131.00 0.0M
2023-02-06 131.00 134.00 131.00 131.00 0.0M
2023-02-03 131.00 134.00 128.00 131.00 0.0M
2023-02-02 131.00 131.80 130.00 131.00 0.1M
2023-02-01 131.00 132.00 131.40 131.00 0.0M
2023-01-31 131.00 130.95 130.95 131.00 0.0M
2023-01-30 131.00 130.95 130.95 131.00 0.0M
2023-01-27 131.00 130.95 130.00 131.00 0.1M
2023-01-26 131.00 130.95 128.00 131.00 0.0M
2023-01-25 131.00 131.00 131.00 131.00 0.0M
2023-01-24 132.00 134.00 130.00 131.00 0.1M
2023-01-23 132.00 136.00 132.00 132.00 0.0M
2023-01-20 132.00 132.00 132.00 132.00 0.0M
2023-01-19 132.00 136.00 136.00 132.00 0.0M
2023-01-18 132.00 136.00 128.00 132.00 0.0M
2023-01-17 132.00 136.00 136.00 132.00 0.0M
2023-01-16 132.00 128.00 128.00 132.00 0.0M
2023-01-13 132.00 132.00 132.00 132.00 0.0M
2023-01-12 132.00 132.00 132.00 132.00 0.0M
2023-01-11 132.00 132.00 132.00 132.00 0.0M
2023-01-10 132.00 131.90 131.90 132.00 0.0M
2023-01-09 132.00 136.00 136.00 132.00 0.0M
2023-01-06 132.00 136.00 129.00 132.00 0.0M
2023-01-05 132.00 136.00 130.00 132.00 0.0M
2023-01-04 132.00 136.00 131.90 132.00 0.0M
2023-01-03 132.00 136.00 128.00 132.00 0.0M