Jarvis Securities Plc (JIM)

JIM
🏛️ 영국 →
22.50
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 60.50 59.00 59.00 59.00 0.0M
2023-12-28 60.50 63.00 59.50 60.50 0.0M
2023-12-27 62.00 63.75 57.56 60.50 0.0M
2023-12-22 61.50 63.75 58.00 62.00 0.1M
2023-12-21 60.00 65.00 60.50 61.50 0.0M
2023-12-20 61.00 62.00 60.55 60.00 0.0M
2023-12-19 61.50 62.75 61.35 61.00 0.0M
2023-12-18 62.00 63.00 61.00 61.50 0.0M
2023-12-15 61.50 64.25 60.33 62.00 0.1M
2023-12-14 54.50 63.00 54.16 61.50 0.1M
2023-12-13 55.00 56.20 54.38 54.50 0.0M
2023-12-12 61.50 63.00 53.67 55.00 0.1M
2023-12-11 59.50 66.00 61.75 62.00 0.1M
2023-12-08 57.00 60.00 57.30 59.50 0.0M
2023-12-07 56.50 58.00 56.25 57.00 0.0M
2023-12-06 56.50 59.50 55.00 56.50 0.1M
2023-12-05 49.50 57.50 50.80 56.50 0.1M
2023-12-04 46.50 51.00 47.99 49.50 0.1M
2023-12-01 46.50 47.60 46.00 46.50 0.0M
2023-11-30 48.50 47.70 45.50 46.50 0.0M
2023-11-29 49.50 49.75 47.28 48.50 0.1M
2023-11-28 49.50 50.00 47.28 49.50 0.0M
2023-11-27 47.50 50.35 46.60 49.50 0.0M
2023-11-24 47.50 50.00 46.16 47.50 0.1M
2023-11-23 50.50 51.99 45.88 47.50 0.1M
2023-11-22 51.00 50.00 46.25 50.50 0.0M
2023-11-21 55.50 56.95 50.13 51.00 0.1M
2023-11-20 48.50 57.90 45.25 55.50 0.2M
2023-11-17 52.50 55.00 46.00 48.50 0.1M
2023-11-16 56.50 54.00 50.00 52.50 0.1M
2023-11-15 56.00 58.80 53.00 56.50 0.0M
2023-11-14 59.00 61.00 52.00 56.00 0.1M
2023-11-13 77.50 81.95 57.00 59.00 0.3M
2023-11-10 78.00 79.00 75.00 77.50 0.0M
2023-11-09 79.50 81.33 76.00 78.00 0.0M
2023-11-08 82.50 82.50 77.10 79.50 0.0M
2023-11-07 77.00 84.00 77.40 82.50 0.0M
2023-11-06 82.50 83.20 74.99 77.00 0.1M
2023-11-03 92.00 91.70 82.10 82.50 0.1M
2023-11-02 94.50 94.50 91.00 92.00 0.0M
2023-11-01 96.50 94.90 93.25 94.50 0.0M
2023-10-31 96.50 93.00 93.00 96.50 0.0M
2023-10-30 96.00 96.00 93.13 96.50 0.0M
2023-10-27 96.50 94.90 93.00 96.50 0.0M
2023-10-26 96.50 95.75 93.14 96.50 0.0M
2023-10-25 96.50 95.98 93.07 96.50 0.0M
2023-10-24 100.50 97.50 90.00 96.50 0.1M
2023-10-23 103.50 102.00 95.00 100.50 0.0M
2023-10-20 106.50 107.20 104.24 103.50 0.0M
2023-10-19 106.50 110.00 103.20 106.50 0.0M
2023-10-18 106.50 106.50 106.50 106.50 0.0M
2023-10-17 106.00 109.80 102.80 106.50 0.0M
2023-10-16 108.50 106.25 105.50 106.00 0.0M
2023-10-13 106.00 111.79 102.16 108.50 0.0M
2023-10-12 106.00 108.40 102.80 106.00 0.0M
2023-10-11 102.50 108.80 102.06 106.00 0.0M
2023-10-10 103.50 104.70 103.00 103.50 0.0M
2023-10-09 102.50 104.01 101.74 103.50 0.0M
2023-10-06 110.00 105.00 100.00 102.50 0.0M
2023-10-05 110.00 109.50 109.50 110.00 0.0M
2023-10-04 110.00 106.70 105.00 110.00 0.0M
2023-10-03 110.00 106.70 106.70 110.00 0.0M
2023-10-02 115.00 115.50 103.00 110.00 0.0M
2023-09-29 115.00 115.60 115.50 115.00 0.0M
2023-09-28 117.00 120.50 109.00 115.00 0.1M
2023-09-27 117.00 120.80 112.20 117.00 0.0M
2023-09-26 117.00 112.50 112.50 117.00 0.0M
2023-09-25 120.00 124.00 115.50 117.00 0.0M
2023-09-22 120.00 125.00 119.60 120.00 0.0M
2023-09-21 115.00 122.00 119.00 120.00 0.0M
2023-09-20 115.00 116.70 116.70 115.00 0.0M
2023-09-19 116.50 113.37 113.37 115.00 0.0M
2023-09-18 116.50 120.00 113.26 116.50 0.0M
2023-09-15 116.50 117.50 113.14 116.50 0.0M
2023-09-14 117.50 119.00 115.00 117.50 0.0M
2023-09-13 110.50 118.95 113.65 117.50 0.0M
2023-09-12 105.00 117.00 105.00 110.50 0.1M
2023-09-11 105.00 106.20 100.00 105.00 0.0M
2023-09-08 107.50 108.95 100.00 105.00 0.1M
2023-09-07 105.00 106.00 100.50 107.50 0.0M
2023-09-06 105.00 106.50 100.00 105.00 0.0M
2023-09-05 107.50 107.90 100.81 105.00 0.0M
2023-09-04 114.00 113.80 106.00 107.50 0.0M
2023-09-01 114.00 116.90 111.70 114.00 0.0M
2023-08-31 112.50 117.20 111.65 114.00 0.0M
2023-08-30 120.00 119.00 110.00 112.50 0.1M
2023-08-29 120.00 121.00 115.00 120.00 0.0M
2023-08-25 120.00 122.00 115.00 120.00 0.0M
2023-08-24 122.50 124.50 117.00 120.00 0.0M
2023-08-23 122.50 125.00 121.00 122.50 0.0M
2023-08-22 122.50 124.85 121.89 122.50 0.0M
2023-08-21 122.50 125.00 121.00 122.50 0.0M
2023-08-18 125.00 124.85 121.00 122.50 0.0M
2023-08-17 120.00 124.90 122.00 122.50 0.0M
2023-08-16 120.00 124.15 118.13 120.00 0.1M
2023-08-15 125.00 125.90 118.00 120.00 0.0M
2023-08-14 125.00 126.90 118.25 125.00 0.0M
2023-08-11 122.50 130.00 124.00 125.00 0.1M
2023-08-10 115.00 130.00 105.10 125.00 0.1M
2023-08-09 152.50 151.30 146.30 147.50 0.0M
2023-08-08 152.50 154.75 151.20 152.50 0.0M
2023-08-07 152.50 154.50 151.00 152.50 0.0M
2023-08-04 152.50 154.50 150.56 152.50 0.0M
2023-08-03 152.50 154.50 150.15 152.50 0.0M
2023-08-02 151.00 153.70 150.25 152.50 0.0M
2023-08-01 149.50 151.90 150.25 151.00 0.0M
2023-07-31 152.50 153.40 150.25 149.50 0.0M
2023-07-28 152.50 153.70 150.30 152.50 0.0M
2023-07-27 152.50 153.70 153.60 152.50 0.0M
2023-07-26 152.50 153.74 150.25 152.50 0.0M
2023-07-25 152.50 153.88 150.50 152.50 0.0M
2023-07-24 152.50 154.00 150.00 152.50 0.0M
2023-07-21 152.50 154.70 151.20 152.50 0.0M
2023-07-20 152.50 154.90 152.10 152.50 0.0M
2023-07-19 152.50 154.00 152.10 152.50 0.0M
2023-07-18 155.00 155.80 151.25 152.50 0.0M
2023-07-17 155.00 156.90 152.96 155.00 0.0M
2023-07-14 153.50 157.00 150.58 155.00 0.0M
2023-07-13 147.00 152.00 149.50 153.50 0.0M
2023-07-12 147.50 148.90 140.65 146.00 0.0M
2023-07-11 147.50 149.00 144.00 147.50 0.0M
2023-07-10 147.50 148.90 148.90 147.50 0.0M
2023-07-07 150.00 149.90 145.00 147.50 0.0M
2023-07-06 150.00 149.90 146.50 150.00 0.0M
2023-07-05 150.00 150.00 145.20 150.00 0.0M
2023-07-04 150.00 151.45 147.63 150.00 0.0M
2023-07-03 150.00 152.40 147.50 150.00 0.0M
2023-06-30 150.00 152.45 147.50 150.00 0.0M
2023-06-29 150.00 152.45 152.45 150.00 0.0M
2023-06-28 156.00 153.85 147.30 150.00 0.0M
2023-06-27 156.00 156.00 152.16 156.00 0.0M
2023-06-26 156.00 156.50 156.50 156.00 0.0M
2023-06-23 157.50 158.89 152.50 156.00 0.0M
2023-06-22 157.50 156.65 156.65 157.50 0.0M
2023-06-21 157.50 158.90 156.65 157.50 0.0M
2023-06-20 158.50 160.46 156.65 157.50 0.0M
2023-06-19 158.50 160.40 158.00 158.50 0.0M
2023-06-16 160.50 160.46 157.97 158.50 0.0M
2023-06-15 159.50 163.50 159.31 160.50 0.0M
2023-06-14 157.50 165.00 156.13 159.50 0.0M
2023-06-13 145.00 159.00 148.00 157.50 0.1M
2023-06-12 149.00 148.25 142.50 145.00 0.0M
2023-06-09 149.00 152.75 148.60 149.00 0.0M
2023-06-08 160.00 159.50 148.25 149.00 0.0M
2023-06-07 160.00 155.20 154.57 160.00 0.0M
2023-06-06 160.00 163.14 153.50 160.00 0.0M
2023-06-05 155.00 162.00 152.32 160.00 0.0M
2023-06-02 152.50 154.74 154.50 155.00 0.0M
2023-06-01 152.50 154.74 151.50 152.50 0.0M
2023-05-31 152.50 154.74 151.00 152.50 0.0M
2023-05-30 152.50 155.00 154.85 152.50 0.0M
2023-05-26 152.50 154.40 154.40 152.50 0.0M
2023-05-25 152.50 154.50 151.00 152.50 0.0M
2023-05-24 152.50 154.50 151.00 152.50 0.0M
2023-05-23 155.00 156.20 150.50 152.50 0.0M
2023-05-22 155.00 156.30 156.30 155.00 0.0M
2023-05-19 155.00 156.30 150.20 155.00 0.0M
2023-05-18 160.00 159.45 150.00 155.00 0.0M
2023-05-17 160.00 164.00 157.00 160.00 0.0M
2023-05-16 160.00 165.00 156.65 160.00 0.0M
2023-05-15 160.00 165.00 160.50 160.00 0.0M
2023-05-12 155.00 165.00 156.30 160.00 0.0M
2023-05-11 145.00 160.00 150.00 155.00 0.0M
2023-05-10 145.00 150.00 146.36 145.00 0.0M
2023-05-09 145.00 150.00 150.00 145.00 0.0M
2023-05-05 142.50 149.90 144.65 145.00 0.0M
2023-05-04 145.00 149.00 140.00 142.50 0.0M
2023-05-03 145.00 148.90 142.17 145.00 0.0M
2023-05-02 142.50 145.00 141.50 145.00 0.0M
2023-04-28 142.50 144.70 141.20 142.50 0.1M
2023-04-27 145.00 144.75 142.32 142.50 0.0M
2023-04-26 145.00 147.80 142.32 145.00 0.0M
2023-04-25 145.00 148.70 142.30 145.00 0.0M
2023-04-24 145.00 149.00 142.40 145.00 0.0M
2023-04-21 150.00 149.00 142.00 145.00 0.0M
2023-04-20 152.50 150.50 145.60 150.00 0.0M
2023-04-19 157.50 157.00 150.12 152.50 0.0M
2023-04-18 155.00 157.05 157.00 157.50 0.0M
2023-04-17 155.00 159.00 151.80 155.00 0.0M
2023-04-14 150.00 159.00 147.60 155.00 0.1M
2023-04-13 150.00 151.40 147.20 150.00 0.0M
2023-04-12 150.00 154.00 145.65 150.00 0.0M
2023-04-11 145.00 158.00 148.80 150.00 0.0M
2023-04-06 139.00 150.00 137.88 145.00 0.0M
2023-04-05 135.00 143.71 136.50 139.00 0.0M
2023-04-04 135.00 139.00 130.65 135.00 0.0M
2023-04-03 127.50 137.50 126.22 135.00 0.1M
2023-03-31 132.50 134.50 122.00 127.50 0.1M
2023-03-30 135.00 137.00 130.20 135.00 0.0M
2023-03-29 143.00 139.25 130.20 135.00 0.0M
2023-03-28 143.00 141.45 138.00 143.00 0.0M
2023-03-27 138.00 141.50 133.00 143.00 0.0M
2023-03-24 139.00 141.88 135.65 138.00 0.0M
2023-03-23 136.50 144.00 138.90 139.00 0.1M
2023-03-22 132.50 137.70 133.56 136.50 0.0M
2023-03-21 126.00 140.00 126.36 132.50 0.1M
2023-03-20 128.00 127.90 121.04 126.00 0.1M
2023-03-17 130.00 132.80 125.02 128.00 0.1M
2023-03-16 137.50 139.75 126.00 130.00 0.1M
2023-03-15 140.50 145.00 135.28 137.50 0.0M
2023-03-14 145.00 144.90 140.00 140.50 0.0M
2023-03-13 145.00 144.95 140.10 145.00 0.0M
2023-03-10 143.50 145.90 140.00 145.00 0.0M
2023-03-09 160.00 161.00 132.00 143.50 0.2M
2023-03-08 165.00 169.70 161.00 162.50 0.0M
2023-03-07 165.00 168.51 160.10 165.00 0.0M
2023-03-06 167.50 167.50 164.00 165.00 0.0M
2023-03-03 167.50 167.50 165.00 167.50 0.0M
2023-03-02 167.50 168.00 165.00 167.50 0.0M
2023-03-01 167.50 168.00 165.00 167.50 0.0M
2023-02-28 167.50 168.50 165.25 167.50 0.0M
2023-02-27 166.50 169.00 163.70 167.50 0.0M
2023-02-24 160.50 168.90 162.60 166.50 0.0M
2023-02-23 186.00 186.94 161.82 160.50 0.1M
2023-02-22 195.00 199.50 186.70 187.50 0.1M
2023-02-21 180.00 197.21 181.25 195.00 0.1M
2023-02-20 180.00 183.80 179.00 180.00 0.0M
2023-02-17 177.50 185.00 177.30 180.00 0.0M
2023-02-16 177.50 180.00 177.25 177.50 0.0M
2023-02-15 173.00 179.85 175.00 177.50 0.0M
2023-02-14 170.00 177.80 169.00 173.00 0.0M
2023-02-13 170.00 174.75 167.50 170.00 0.0M
2023-02-10 170.00 174.00 166.25 170.00 0.0M
2023-02-09 162.50 174.00 164.00 170.00 0.0M
2023-02-08 162.50 164.85 160.72 162.50 0.0M
2023-02-07 162.50 162.50 161.00 162.50 0.0M
2023-02-06 156.50 163.00 153.35 162.50 0.0M
2023-02-03 153.50 159.00 152.10 156.50 0.0M
2023-02-02 156.00 156.19 151.00 153.50 0.0M
2023-02-01 156.00 156.20 155.00 156.00 0.0M
2023-01-31 156.00 156.20 155.00 156.00 0.0M
2023-01-30 159.00 159.60 155.00 156.00 0.0M
2023-01-27 161.50 162.70 158.32 159.00 0.0M
2023-01-26 171.00 168.25 160.02 161.50 0.0M
2023-01-25 171.00 171.00 171.00 171.00 0.0M
2023-01-24 170.50 172.00 168.17 171.00 0.0M
2023-01-23 171.00 172.40 169.00 171.00 0.0M
2023-01-20 168.50 171.00 168.35 171.00 0.0M
2023-01-19 165.00 170.00 165.05 168.50 0.0M
2023-01-18 162.50 169.70 161.75 165.00 0.0M
2023-01-17 154.00 164.50 152.88 162.50 0.0M
2023-01-16 154.00 156.95 151.40 154.00 0.0M
2023-01-13 154.00 157.20 151.36 154.00 0.0M
2023-01-12 154.00 157.20 153.00 154.00 0.0M
2023-01-11 152.50 156.40 152.27 154.00 0.0M
2023-01-10 154.00 156.40 150.80 152.50 0.0M
2023-01-09 157.50 156.00 150.00 154.00 0.0M
2023-01-06 156.50 157.91 156.50 157.50 0.0M
2023-01-05 158.50 157.91 155.03 156.50 0.0M
2023-01-04 165.00 168.00 156.85 158.50 0.0M
2023-01-03 162.50 165.00 162.75 165.00 0.0M