Johnson Matthey

JMAT
🏛️ 독일 →
22.14
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 19.38 19.38 19.38 19.38 0.0M
2023-12-28 19.36 19.36 19.36 19.36 0.0M
2023-12-27 19.13 19.13 19.13 19.13 0.0M
2023-12-22 19.27 19.27 19.27 19.27 0.0M
2023-12-21 19.22 19.22 19.22 19.22 0.0M
2023-12-20 19.31 19.31 19.31 19.31 0.0M
2023-12-19 19.04 19.04 19.04 19.04 0.0M
2023-12-18 18.81 18.81 18.81 18.81 0.0M
2023-12-15 19.44 19.44 19.44 19.44 0.0M
2023-12-14 19.59 19.59 19.59 19.59 0.0M
2023-12-13 18.88 18.88 18.88 18.88 0.0M
2023-12-12 18.61 18.61 18.61 18.61 0.0M
2023-12-11 18.50 18.50 18.50 18.50 0.0M
2023-12-08 18.16 18.16 18.16 18.16 0.0M
2023-12-07 17.80 17.80 17.80 17.80 0.0M
2023-12-06 17.76 17.76 17.76 17.76 0.0M
2023-12-05 17.57 17.57 17.57 17.57 0.0M
2023-12-04 18.08 18.08 18.08 18.08 0.0M
2023-12-01 17.99 17.99 17.99 17.99 0.0M
2023-11-30 17.68 17.68 17.68 17.68 0.0M
2023-11-24 17.48 17.48 17.39 17.39 0.0M
2023-11-23 17.45 17.45 17.45 17.45 0.0M
2023-11-22 17.15 17.15 17.15 17.15 0.0M
2023-11-21 17.01 17.01 17.01 17.01 0.0M
2023-11-20 16.83 16.83 16.83 16.83 0.0M
2023-11-17 17.11 17.11 17.11 17.11 0.0M
2023-11-14 17.32 17.32 17.32 17.32 0.0M
2023-11-13 17.02 17.02 17.02 17.02 0.0M
2023-11-10 17.43 17.43 17.43 17.43 0.0M
2023-11-09 17.42 17.42 17.42 17.42 0.0M
2023-11-08 17.16 17.16 17.16 17.16 0.0M
2023-11-07 17.36 17.37 17.36 17.37 0.0M
2023-11-02 17.18 17.18 17.18 17.18 0.0M
2023-11-01 16.98 16.98 16.98 16.98 0.0M
2023-10-31 16.75 16.75 16.75 16.75 0.0M
2023-10-30 16.53 16.53 16.53 16.53 0.0M
2023-10-27 16.42 16.42 16.42 16.42 0.0M
2023-10-26 16.15 16.15 16.15 16.15 0.0M
2023-10-25 16.53 16.53 16.53 16.53 0.0M
2023-10-24 16.58 16.58 16.58 16.58 0.0M
2023-10-23 17.00 17.00 16.63 16.63 0.0M
2023-10-18 17.25 17.25 17.25 17.25 0.0M
2023-10-17 17.29 17.29 17.29 17.29 0.0M
2023-10-16 17.25 17.25 17.25 17.25 0.0M
2023-10-13 17.39 17.39 17.39 17.39 0.0M
2023-10-12 17.48 17.48 17.48 17.48 0.0M
2023-10-11 17.94 17.94 17.94 17.94 0.0M
2023-10-10 17.77 17.77 17.77 17.77 0.0M
2023-10-09 17.50 17.60 17.50 17.60 0.0M
2023-10-06 17.76 17.76 17.76 17.76 0.0M
2023-10-05 17.81 17.81 17.81 17.81 0.0M
2023-10-04 17.71 17.71 17.71 17.71 0.0M
2023-10-03 17.99 17.99 17.99 17.99 0.0M
2023-10-02 18.65 18.78 18.65 18.78 0.0M
2023-09-29 18.28 18.28 18.28 18.28 0.0M
2023-09-28 18.25 18.25 18.25 18.25 0.0M
2023-09-27 18.21 18.21 18.21 18.21 0.0M
2023-09-26 18.34 18.34 18.34 18.34 0.0M
2023-09-25 18.66 18.66 18.66 18.66 0.0M
2023-09-22 19.09 19.09 19.09 19.09 0.0M
2023-09-21 19.66 19.66 19.54 19.54 0.0M
2023-09-20 19.39 19.39 19.39 19.39 0.0M
2023-09-19 19.51 19.51 19.51 19.51 0.0M
2023-09-18 19.71 19.71 19.71 19.71 0.0M
2023-09-15 19.99 19.99 19.99 19.99 0.0M
2023-09-14 19.57 19.57 19.57 19.57 0.0M
2023-09-13 19.50 19.50 19.50 19.50 0.0M
2023-09-12 20.09 20.09 20.09 20.09 0.0M
2023-09-11 20.16 20.16 20.16 20.16 0.0M
2023-09-08 20.15 20.15 20.15 20.15 0.0M
2023-09-07 20.35 20.35 20.35 20.35 0.0M
2023-09-06 19.81 19.81 19.81 19.81 0.0M
2023-09-05 20.13 20.13 20.13 20.13 0.0M
2023-08-31 18.62 18.62 18.62 18.62 0.0M
2023-08-30 18.64 18.64 18.64 18.64 0.0M
2023-08-29 18.02 18.02 18.02 18.02 0.0M
2023-08-28 17.59 17.59 17.59 17.59 0.0M
2023-08-25 17.90 17.90 17.90 17.90 0.0M
2023-08-24 18.20 18.20 18.20 18.20 0.0M
2023-08-23 18.32 18.32 18.32 18.32 0.0M
2023-08-22 18.27 18.55 18.27 18.55 0.0M
2023-08-21 18.44 18.44 18.44 18.44 0.0M
2023-08-18 18.44 18.44 18.44 18.44 0.0M
2023-08-17 18.72 18.72 18.72 18.72 0.0M
2023-08-16 18.83 18.83 18.83 18.83 0.0M
2023-08-15 19.21 19.21 19.21 19.21 0.0M
2023-08-14 19.41 19.41 19.41 19.41 0.0M
2023-08-10 19.78 19.78 19.78 19.78 0.0M
2023-08-09 19.91 19.91 19.91 19.91 0.0M
2023-08-08 20.07 20.07 20.07 20.07 0.0M
2023-08-07 20.11 20.11 20.05 20.05 0.0M
2023-08-04 20.06 20.06 20.06 20.06 0.0M
2023-08-03 19.87 19.87 19.87 19.87 0.0M
2023-08-02 20.25 20.25 20.25 20.25 0.0M
2023-08-01 20.60 20.60 20.60 20.60 0.0M
2023-07-31 20.83 20.83 20.83 20.83 0.0M
2023-07-28 21.07 21.07 21.07 21.07 0.0M
2023-07-27 21.10 21.10 21.10 21.10 0.0M
2023-07-26 21.13 21.13 21.13 21.13 0.0M
2023-07-25 20.86 20.86 20.86 20.86 0.0M
2023-07-24 22.35 22.35 20.76 20.76 0.0M
2023-07-21 20.94 20.94 20.94 20.94 0.0M
2023-07-20 21.04 21.04 21.04 21.04 0.0M
2023-07-19 21.00 21.00 21.00 21.00 0.0M
2023-07-18 20.25 20.25 20.25 20.25 0.0M
2023-07-17 20.36 20.36 20.36 20.36 0.0M
2023-07-14 20.54 20.54 20.54 20.54 0.0M
2023-07-13 20.33 20.33 20.33 20.33 0.0M
2023-07-12 19.88 19.88 19.88 19.88 0.0M
2023-07-11 19.52 19.52 19.52 19.52 0.0M
2023-07-10 19.61 19.61 19.61 19.61 0.0M
2023-07-07 19.12 19.12 19.12 19.12 0.0M
2023-07-06 19.56 19.56 19.56 19.56 0.0M
2023-07-05 20.07 20.07 20.07 20.07 0.0M
2023-07-04 19.98 20.22 19.98 20.22 0.0M
2023-07-03 20.13 20.13 20.13 20.13 0.0M
2023-06-30 20.01 20.01 20.01 20.01 0.0M
2023-06-29 19.67 19.67 19.67 19.67 0.0M
2023-06-28 19.81 19.81 19.81 19.81 0.0M
2023-06-27 19.54 19.54 19.54 19.54 0.0M
2023-06-26 19.21 19.21 19.21 19.21 0.0M
2023-06-23 19.38 19.38 19.38 19.38 0.0M
2023-06-22 19.38 19.38 19.38 19.38 0.0M
2023-06-21 19.48 19.48 19.48 19.48 0.0M
2023-06-20 19.39 19.39 19.39 19.39 0.0M
2023-06-19 19.83 19.83 19.83 19.83 0.0M
2023-06-16 19.95 19.95 19.95 19.95 0.0M
2023-06-15 20.26 20.26 20.26 20.26 0.0M
2023-06-14 20.28 20.28 20.28 20.28 0.0M
2023-06-13 20.16 20.16 20.16 20.16 0.0M
2023-06-12 20.01 20.01 20.01 20.01 0.0M
2023-06-09 21.65 21.65 20.05 20.05 0.0M
2023-06-08 20.10 20.10 20.10 20.10 0.0M
2023-06-07 20.35 20.35 20.35 20.35 0.0M
2023-06-06 20.52 20.52 20.52 20.52 0.0M
2023-06-05 20.68 20.73 20.68 20.73 0.0M
2023-06-02 20.45 20.45 20.45 20.45 0.0M
2023-06-01 20.15 20.15 20.15 20.15 0.0M
2023-05-31 19.60 19.60 19.60 19.60 0.0M
2023-05-30 20.25 20.25 19.97 19.97 0.0M
2023-05-29 20.15 20.15 20.15 20.15 0.0M
2023-05-26 20.40 20.40 20.40 20.40 0.0M
2023-05-25 21.00 21.00 21.00 21.00 0.0M
2023-05-24 21.44 22.78 21.44 22.78 0.0M
2023-05-23 21.56 21.56 21.56 21.56 0.0M
2023-05-19 21.63 21.63 21.63 21.63 0.0M
2023-05-18 21.66 21.66 21.66 21.66 0.0M
2023-05-17 22.00 22.00 22.00 22.00 0.0M
2023-05-15 22.02 22.02 22.02 22.02 0.0M
2023-05-12 22.06 22.06 22.06 22.06 0.0M
2023-05-11 22.06 22.06 22.06 22.06 0.0M
2023-05-10 21.79 21.79 21.79 21.79 0.0M
2023-05-09 21.82 21.82 21.82 21.82 0.0M
2023-05-08 21.72 21.72 21.72 21.72 0.0M
2023-05-05 21.50 21.50 21.50 21.50 0.0M
2023-05-04 21.22 21.22 21.22 21.22 0.0M
2023-05-03 21.36 21.36 21.36 21.36 0.0M
2023-05-02 21.90 21.90 21.90 21.90 0.0M
2023-04-28 21.56 21.56 21.56 21.56 0.0M
2023-04-27 21.26 21.56 21.26 21.56 0.0M
2023-04-26 21.34 21.34 21.12 21.12 0.0M
2023-04-25 21.49 21.49 21.49 21.49 0.0M
2023-04-24 21.76 21.76 21.76 21.76 0.0M
2023-04-21 21.90 21.90 21.73 21.73 0.0M
2023-04-20 22.01 22.01 22.01 22.01 0.0M
2023-04-19 22.04 23.75 22.04 23.75 0.0M
2023-04-18 21.90 21.90 21.90 21.90 0.0M
2023-04-17 21.18 21.76 21.18 21.76 0.0M
2023-04-14 21.66 21.66 21.66 21.66 0.0M
2023-04-13 21.85 21.85 21.62 21.76 0.0M
2023-04-12 21.74 21.74 21.74 21.74 0.0M
2023-04-11 21.86 21.86 21.86 21.86 0.0M
2023-04-06 21.47 21.47 21.47 21.47 0.0M
2023-04-05 21.18 21.56 21.18 21.56 0.0M
2023-04-04 22.45 22.45 22.45 22.45 0.0M
2023-04-03 22.15 22.15 22.15 22.15 0.0M
2023-03-31 22.10 22.10 22.10 22.10 0.0M
2023-03-30 22.10 22.10 22.10 22.10 0.0M
2023-03-29 21.80 21.80 21.80 21.80 0.0M
2023-03-28 21.80 21.80 21.80 21.80 0.0M
2023-03-27 21.90 21.90 21.90 21.90 0.0M
2023-03-24 21.60 21.60 21.60 21.60 0.0M
2023-03-23 21.60 21.60 21.60 21.60 0.0M
2023-03-22 22.00 23.60 22.00 23.60 0.0M
2023-03-21 22.10 22.10 22.10 22.10 0.0M
2023-03-20 21.70 21.70 21.70 21.70 0.0M
2023-03-17 22.30 23.40 22.30 23.40 0.0M
2023-03-16 22.00 22.00 22.00 22.00 0.0M
2023-03-15 22.60 22.60 22.60 22.60 0.0M
2023-03-14 22.60 22.60 22.60 22.60 0.0M
2023-03-13 23.20 23.20 23.20 23.20 0.0M
2023-03-10 23.40 23.40 23.40 23.40 0.0M
2023-03-09 23.90 23.90 23.90 23.90 0.0M
2023-03-08 23.70 23.70 23.70 23.70 0.0M
2023-03-07 24.10 24.10 24.10 24.10 0.0M
2023-03-06 24.50 24.50 24.50 24.50 0.0M
2023-03-03 24.40 24.40 24.40 24.40 0.0M
2023-03-02 24.20 25.80 24.20 25.80 0.0M
2023-03-01 24.60 24.60 24.60 24.60 0.0M
2023-02-28 24.00 24.00 24.00 24.00 0.0M
2023-02-27 24.20 24.20 24.20 24.20 0.0M
2023-02-24 24.30 24.30 24.30 24.30 0.0M
2023-02-23 24.40 24.40 24.40 24.40 0.0M
2023-02-22 24.20 24.20 24.20 24.20 0.0M
2023-02-21 24.70 24.70 24.70 24.70 0.0M
2023-02-20 24.60 24.60 24.60 24.60 0.0M
2023-02-17 24.70 24.70 24.70 24.70 0.0M
2023-02-16 25.20 25.20 25.20 25.20 0.0M
2023-02-15 24.80 24.80 24.80 24.80 0.0M
2023-02-14 25.10 25.10 25.10 25.10 0.0M
2023-02-13 25.00 25.00 25.00 25.00 0.0M
2023-02-10 25.50 25.50 25.50 25.50 0.0M
2023-02-09 25.60 25.70 25.60 25.70 0.0M
2023-02-08 26.00 26.00 26.00 26.00 0.0M
2023-02-07 25.90 26.00 25.90 26.00 0.0M
2023-02-06 26.10 26.10 26.10 26.10 0.0M
2023-02-03 25.90 25.90 25.90 25.90 0.0M
2023-02-02 25.60 25.60 25.60 25.60 0.0M
2023-02-01 25.40 25.40 25.40 25.40 0.0M
2023-01-31 24.80 25.90 24.80 25.90 0.0M
2023-01-30 24.20 24.20 24.20 24.20 0.0M
2023-01-27 24.20 24.20 24.20 24.20 0.0M
2023-01-26 24.00 24.00 24.00 24.00 0.0M
2023-01-25 23.90 23.90 23.90 23.90 0.0M
2023-01-24 24.10 24.10 24.00 24.00 0.0M
2023-01-23 23.90 23.90 23.90 23.90 0.0M
2023-01-20 24.10 24.10 24.10 24.10 0.0M
2023-01-19 24.60 24.60 24.60 24.60 0.0M
2023-01-18 24.60 24.60 24.60 24.60 0.0M
2023-01-17 24.40 24.40 24.40 24.40 0.0M
2023-01-16 24.60 24.60 24.60 24.60 0.0M
2023-01-13 24.50 24.50 24.50 24.50 0.0M
2023-01-12 24.50 24.50 24.50 24.50 0.0M
2023-01-11 24.40 24.40 24.40 24.40 0.0M
2023-01-10 24.30 24.30 24.30 24.30 0.0M
2023-01-09 24.50 24.50 24.50 24.50 0.0M
2023-01-06 24.00 24.00 24.00 24.00 0.0M
2023-01-05 23.90 23.90 23.90 23.90 0.0M
2023-01-04 24.10 24.10 24.10 24.10 0.0M
2023-01-03 23.20 23.20 23.20 23.20 0.0M
2023-01-02 23.10 23.10 23.10 23.10 0.0M