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
2024-12-30 15.33 15.77 15.33 15.77 0.0M
2024-12-27 15.37 15.91 15.36 15.85 0.0M
2024-12-23 15.34 15.83 15.34 15.80 0.0M
2024-12-20 15.30 15.71 15.30 15.71 0.0M
2024-12-19 15.60 15.96 15.60 15.96 0.0M
2024-12-18 15.86 16.38 15.86 16.24 0.0M
2024-12-17 16.09 16.60 16.09 16.60 0.0M
2024-12-16 15.48 16.93 15.48 16.65 0.0M
2024-12-13 15.75 16.25 15.75 16.00 0.0M
2024-12-12 16.07 16.64 16.07 16.27 0.0M
2024-12-11 16.06 16.72 16.06 16.72 0.0M
2024-12-10 16.19 16.69 16.19 16.69 0.0M
2024-12-09 15.95 16.74 15.95 16.69 0.0M
2024-12-06 15.91 16.56 15.91 16.56 0.0M
2024-12-05 16.16 16.52 16.16 16.32 0.0M
2024-12-04 15.94 16.89 15.94 16.89 0.0M
2024-12-03 15.91 16.73 15.91 16.69 0.0M
2024-12-02 15.56 16.51 15.56 16.51 0.0M
2024-11-29 15.92 16.10 15.92 16.10 0.0M
2024-11-28 15.84 15.86 15.82 15.82 0.0M
2024-11-27 17.04 17.04 15.96 15.96 0.0M
2024-11-26 17.21 17.75 17.21 17.75 0.0M
2024-11-25 17.26 17.88 17.26 17.69 0.0M
2024-11-22 17.02 17.76 17.02 17.75 0.0M
2024-11-21 17.08 17.69 17.08 17.50 0.0M
2024-11-20 17.38 17.88 17.38 17.63 0.0M
2024-11-19 17.22 17.82 17.22 17.58 0.0M
2024-11-18 17.20 19.30 17.20 17.67 0.0M
2024-11-15 17.16 17.93 17.16 17.93 0.0M
2024-11-14 17.60 17.74 17.50 17.74 0.0M
2024-11-13 17.16 17.82 17.16 17.50 0.0M
2024-11-12 17.53 17.95 17.53 17.90 0.0M
2024-11-11 17.26 18.25 17.26 18.25 0.0M
2024-11-08 17.44 17.81 17.44 17.79 0.0M
2024-11-07 17.21 18.11 17.21 18.11 0.0M
2024-11-06 17.20 18.33 17.20 17.78 0.0M
2024-11-05 17.15 17.80 17.15 17.65 0.0M
2024-11-04 17.20 17.92 17.20 17.70 0.0M
2024-11-01 16.81 17.72 16.81 17.72 0.0M
2024-10-31 17.04 17.60 17.04 17.43 0.0M
2024-10-30 17.24 17.85 17.24 17.85 0.0M
2024-10-29 17.47 18.05 17.47 17.88 0.0M
2024-10-28 17.49 18.16 17.49 18.08 0.0M
2024-10-25 17.42 18.01 17.42 18.01 0.0M
2024-10-24 17.38 18.22 17.38 18.22 0.0M
2024-10-23 17.55 18.15 17.55 17.92 0.0M
2024-10-22 17.42 18.05 17.42 18.05 0.0M
2024-10-21 17.43 18.22 17.43 18.06 0.0M
2024-10-18 17.31 18.03 17.31 18.03 0.0M
2024-10-17 17.11 17.93 17.11 17.93 0.0M
2024-10-16 16.87 17.73 16.87 17.69 0.0M
2024-10-15 17.26 17.76 17.26 17.47 0.0M
2024-10-14 17.40 17.95 17.40 17.73 0.0M
2024-10-11 17.89 17.92 17.89 17.92 0.0M
2024-10-10 17.44 19.38 17.44 19.38 0.0M
2024-10-09 17.16 17.98 17.16 17.98 0.0M
2024-10-08 17.52 17.89 17.52 17.78 0.0M
2024-10-07 17.55 18.12 17.55 18.12 0.0M
2024-10-04 18.10 18.10 17.92 17.92 0.0M
2024-10-02 18.14 18.14 18.12 18.12 0.0M
2024-10-01 18.20 18.34 18.20 18.34 0.0M
2024-09-30 17.83 18.34 17.83 18.30 0.0M
2024-09-27 18.37 18.45 18.33 18.45 0.0M
2024-09-26 16.98 17.94 16.98 17.94 0.0M
2024-09-25 17.05 17.61 17.05 17.58 0.0M
2024-09-24 16.82 17.70 16.82 17.65 0.0M
2024-09-23 17.95 17.95 16.69 17.26 0.0M
2024-09-20 18.24 18.43 17.54 17.54 0.0M
2024-09-19 17.94 18.80 17.94 18.80 0.0M
2024-09-18 18.18 18.72 18.18 18.72 0.0M
2024-09-17 17.85 18.79 17.85 18.79 0.0M
2024-09-16 18.08 18.56 18.08 18.47 0.0M
2024-09-13 17.90 18.60 17.90 18.60 0.0M
2024-09-12 17.71 18.53 17.71 18.38 0.0M
2024-09-11 18.55 18.55 18.46 18.46 0.0M
2024-09-10 18.49 18.61 18.37 18.37 0.0M
2024-09-09 18.43 18.43 18.39 18.41 0.0M
2024-09-06 18.01 18.56 18.01 18.56 0.0M
2024-09-05 18.50 18.64 18.45 18.64 0.0M
2024-09-04 18.24 18.39 18.24 18.39 0.0M
2024-09-03 19.20 19.20 18.49 18.49 0.0M
2024-08-30 18.42 19.13 18.42 19.10 0.0M
2024-08-29 20.60 20.60 19.07 19.07 0.0M
2024-08-28 18.40 19.03 18.40 19.03 0.0M
2024-08-27 18.20 19.00 18.20 18.96 0.0M
2024-08-26 18.18 18.72 18.18 18.72 0.0M
2024-08-23 18.06 18.76 18.06 18.76 0.0M
2024-08-22 18.02 18.75 18.02 18.75 0.0M
2024-08-21 17.67 18.52 17.67 18.52 0.0M
2024-08-20 17.85 18.49 17.85 18.33 0.0M
2024-08-19 17.71 18.45 17.71 18.45 0.0M
2024-08-16 17.79 18.51 17.79 18.30 0.0M
2024-08-15 17.42 18.42 17.42 18.42 0.0M
2024-08-14 17.60 18.27 17.60 18.21 0.0M
2024-08-13 17.58 18.26 17.58 18.12 0.0M
2024-08-12 17.54 18.32 17.54 18.18 0.0M
2024-08-09 17.52 18.26 17.52 18.17 0.0M
2024-08-08 17.53 18.01 17.53 17.97 0.0M
2024-08-07 17.26 18.36 17.26 18.36 0.0M
2024-08-06 17.37 18.15 17.37 17.70 0.0M
2024-08-05 17.70 17.93 17.65 17.73 0.0M
2024-08-02 17.99 18.70 17.99 18.70 0.0M
2024-08-01 18.47 19.11 18.47 18.95 0.0M
2024-07-31 18.38 19.29 18.38 19.17 0.0M
2024-07-30 18.54 19.11 18.54 18.96 0.0M
2024-07-29 18.67 19.49 18.67 19.21 0.0M
2024-07-26 18.26 19.25 18.26 19.25 0.0M
2024-07-25 18.95 19.28 18.83 18.83 0.0M
2024-07-24 19.03 19.79 19.03 19.74 0.0M
2024-07-23 19.43 19.74 19.43 19.73 0.0M
2024-07-22 19.24 19.93 19.24 19.93 0.0M
2024-07-19 19.41 19.84 19.41 19.84 0.0M
2024-07-18 19.37 19.92 19.37 19.92 0.0M
2024-07-17 19.28 19.83 19.28 19.83 0.0M
2024-07-16 19.23 19.74 19.23 19.58 0.0M
2024-07-15 19.37 19.84 19.37 19.84 0.0M
2024-07-12 19.40 19.98 19.40 19.88 0.0M
2024-07-11 18.90 19.69 18.90 19.69 0.0M
2024-07-10 18.72 19.46 18.72 19.46 0.0M
2024-07-09 18.86 19.36 18.86 19.08 0.0M
2024-07-08 18.88 19.39 18.88 19.39 0.0M
2024-07-05 18.72 19.49 18.72 19.41 0.0M
2024-07-04 18.46 19.15 18.46 19.15 0.0M
2024-07-03 17.90 19.12 17.90 19.12 0.0M
2024-07-02 17.83 18.29 17.83 18.29 0.0M
2024-07-01 17.74 18.21 17.74 18.09 0.0M
2024-06-28 18.00 18.46 18.00 18.32 0.0M
2024-06-27 18.11 18.56 18.11 18.32 0.0M
2024-06-26 18.17 18.69 18.17 18.61 0.0M
2024-06-25 18.46 18.89 18.46 18.80 0.0M
2024-06-24 17.83 18.74 17.83 18.74 0.0M
2024-06-21 17.61 18.04 17.61 18.03 0.0M
2024-06-20 17.59 18.15 17.59 18.06 0.0M
2024-06-19 17.78 18.14 17.78 18.00 0.0M
2024-06-18 17.56 18.10 17.56 18.08 0.0M
2024-06-17 17.66 18.25 17.66 18.25 0.0M
2024-06-14 18.02 18.34 18.02 18.29 0.0M
2024-06-13 18.50 18.69 18.50 18.56 0.0M
2024-06-12 18.46 19.09 18.46 19.03 0.0M
2024-06-11 18.52 18.97 18.52 18.92 0.0M
2024-06-10 18.63 18.96 18.63 18.94 0.0M
2024-06-07 20.62 20.62 18.94 18.94 0.0M
2024-06-03 21.94 21.94 21.94 21.94 0.0M
2024-05-22 20.96 20.98 20.96 20.96 0.0M
2024-05-21 20.64 21.10 20.64 20.94 0.0M
2024-05-20 20.70 21.48 20.70 21.24 0.0M
2024-05-17 20.60 21.12 20.60 21.10 0.0M
2024-05-16 20.84 21.42 20.84 21.20 0.0M
2024-05-15 20.84 21.48 20.84 21.48 0.0M
2024-05-14 20.70 21.46 20.70 21.46 0.0M
2024-05-13 20.90 21.42 20.90 21.08 0.0M
2024-05-10 20.86 21.54 20.86 21.44 0.0M
2024-05-09 20.88 21.94 20.88 21.48 0.0M
2024-05-08 20.70 21.30 20.70 21.30 0.0M
2024-05-07 20.22 21.16 20.22 21.16 0.0M
2024-05-06 20.22 20.58 20.22 20.58 0.0M
2024-05-03 20.12 20.86 20.12 20.86 0.0M
2024-05-02 19.72 20.52 19.72 20.52 0.0M
2024-04-30 20.00 20.62 20.00 20.36 0.0M
2024-04-29 19.63 20.44 19.63 20.44 0.0M
2024-04-26 19.51 20.10 19.51 20.06 0.0M
2024-04-25 19.79 20.24 19.79 19.94 0.0M
2024-04-24 19.97 20.40 19.97 20.22 0.0M
2024-04-23 19.80 20.56 19.80 20.56 0.0M
2024-04-22 19.94 20.60 19.94 20.46 0.0M
2024-04-19 19.68 20.46 19.68 20.46 0.0M
2024-04-18 19.85 20.40 19.85 20.22 0.0M
2024-04-17 19.92 20.40 19.92 20.38 0.0M
2024-04-16 20.24 20.44 20.24 20.44 0.0M
2024-04-15 19.99 20.78 19.99 20.78 0.0M
2024-04-12 20.10 20.70 20.10 20.50 0.0M
2024-04-11 19.97 20.72 19.97 20.72 0.0M
2024-04-10 20.22 20.80 20.22 20.44 0.0M
2024-04-09 19.83 20.78 19.83 20.78 0.0M
2024-04-08 19.92 20.48 19.92 20.48 0.0M
2024-04-05 20.14 20.52 20.14 20.44 0.0M
2024-04-04 20.12 20.76 20.12 20.76 0.0M
2024-04-03 20.10 20.58 20.10 20.58 0.0M
2024-04-02 20.12 20.78 20.12 20.56 0.0M
2024-03-28 20.14 20.62 20.14 20.60 0.0M
2024-03-27 20.35 20.81 20.35 20.58 0.0M
2024-03-26 20.48 20.89 20.48 20.88 0.0M
2024-03-25 22.73 22.73 20.68 20.89 0.0M
2024-03-22 20.82 21.42 20.82 21.09 0.0M
2024-03-21 20.69 21.45 20.69 21.12 0.0M
2024-03-20 19.20 21.54 19.20 21.54 0.0M
2024-03-19 19.21 19.80 19.21 19.64 0.0M
2024-03-18 19.18 19.75 19.18 19.63 0.0M
2024-03-15 18.93 19.71 18.93 19.71 0.0M
2024-03-14 19.01 21.11 19.01 19.31 0.0M
2024-03-13 19.18 19.52 19.18 19.52 0.0M
2024-03-12 18.92 19.62 18.92 19.62 0.0M
2024-03-11 19.14 19.59 19.14 19.27 0.0M
2024-03-08 18.92 19.53 18.92 19.53 0.0M
2024-03-07 18.55 19.46 18.55 19.46 0.0M
2024-03-06 17.92 18.88 17.92 18.88 0.0M
2024-03-05 17.65 18.49 17.65 18.31 0.0M
2024-03-04 17.73 18.13 17.73 18.13 0.0M
2024-03-01 17.30 17.98 17.30 17.98 0.0M
2024-02-29 17.39 17.92 17.39 17.74 0.0M
2024-02-28 17.78 18.01 17.78 17.79 0.0M
2024-02-27 17.78 18.29 17.78 18.15 0.0M
2024-02-26 17.90 18.30 17.90 18.30 0.0M
2024-02-23 17.88 18.41 17.88 18.28 0.0M
2024-02-22 17.91 18.58 17.91 18.45 0.0M
2024-02-21 18.28 18.63 18.28 18.36 0.0M
2024-02-20 18.35 18.91 18.35 18.91 0.0M
2024-02-19 18.57 18.94 18.57 18.87 0.0M
2024-02-16 18.43 19.15 18.43 18.99 0.0M
2024-02-15 18.93 18.93 18.93 18.93 0.0M
2024-02-13 18.14 18.53 18.14 18.53 0.0M
2024-02-12 17.79 18.45 17.79 18.36 0.0M
2024-02-09 17.94 18.36 17.94 18.36 0.0M
2024-02-08 17.91 18.50 17.91 18.50 0.0M
2024-02-07 18.05 18.45 18.05 18.32 0.0M
2024-02-06 17.79 18.37 17.79 18.37 0.0M
2024-02-05 17.86 18.54 17.86 18.32 0.0M
2024-02-02 18.26 18.93 18.26 18.53 0.0M
2024-02-01 18.33 18.80 18.33 18.75 0.0M
2024-01-31 18.54 18.73 18.54 18.73 0.0M
2024-01-30 18.90 18.90 18.90 18.90 0.0M
2024-01-29 18.89 18.89 18.89 18.89 0.0M
2024-01-26 18.60 18.60 18.60 18.60 0.0M
2024-01-25 18.61 18.61 18.61 18.61 0.0M
2024-01-24 18.54 18.54 18.54 18.54 0.0M
2024-01-23 18.34 18.34 18.34 18.34 0.0M
2024-01-22 18.17 18.17 18.17 18.17 0.0M
2024-01-19 18.41 18.41 18.41 18.41 0.0M
2024-01-18 18.09 18.09 18.09 18.09 0.0M
2024-01-17 18.22 18.22 18.22 18.22 0.0M
2024-01-16 20.12 20.12 18.57 18.57 0.0M
2024-01-15 18.89 18.89 18.89 18.89 0.0M
2024-01-12 18.94 18.94 18.94 18.94 0.0M
2024-01-11 18.85 18.85 18.85 18.85 0.0M
2024-01-10 18.66 18.66 18.66 18.66 0.0M
2024-01-09 18.74 18.74 18.74 18.74 0.0M
2024-01-08 18.58 18.58 18.58 18.58 0.0M
2024-01-05 18.50 18.50 18.50 18.50 0.0M
2024-01-04 19.03 19.03 19.03 19.03 0.0M
2024-01-03 18.95 18.95 18.95 18.95 0.0M
2024-01-02 19.39 20.00 19.39 20.00 0.0M