Valirx Plc (VALX)

VALX
🏛️ 영국 →
0.53
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 0.55 0.57 0.50 0.53 2.5M
2025-09-30 0.58 0.60 0.55 0.58 2.6M
2025-09-29 0.63 0.60 0.53 0.58 2.0M
2025-09-26 0.63 0.65 0.60 0.63 0.1M
2025-09-25 0.63 0.65 0.61 0.63 0.5M
2025-09-24 0.63 0.65 0.61 0.63 0.2M
2025-09-23 0.63 0.65 0.62 0.63 0.7M
2025-09-22 0.63 0.65 0.60 0.63 0.5M
2025-09-19 0.68 0.68 0.61 0.63 1.9M
2025-09-18 0.68 0.75 0.64 0.68 5.8M
2025-09-17 0.68 0.70 0.66 0.68 0.9M
2025-09-16 0.68 0.70 0.66 0.68 0.5M
2025-09-15 0.75 0.75 0.66 0.68 2.1M
2025-09-12 0.75 0.80 0.71 0.75 1.0M
2025-09-11 0.75 0.80 0.74 0.75 0.0M
2025-09-10 0.75 0.74 0.70 0.75 2.1M
2025-09-09 0.75 0.80 0.71 0.75 1.2M
2025-09-08 0.70 0.79 0.68 0.75 1.3M
2025-09-05 0.70 0.75 0.67 0.70 1.8M
2025-09-04 0.70 0.75 0.66 0.70 2.3M
2025-09-03 0.73 0.85 0.65 0.70 24.5M
2025-09-02 0.73 0.80 0.68 0.73 3.1M
2025-09-01 0.65 0.80 0.65 0.73 11.0M
2025-08-29 0.58 0.79 0.60 0.65 18.8M
2025-08-28 0.58 0.65 0.55 0.58 0.9M
2025-08-27 0.55 0.64 0.55 0.58 0.5M
2025-08-26 0.58 0.60 0.50 0.55 0.8M
2025-08-22 0.53 0.55 0.52 0.53 0.6M
2025-08-21 0.53 0.55 0.55 0.53 0.1M
2025-08-20 0.53 0.55 0.55 0.53 0.0M
2025-08-19 0.53 0.55 0.52 0.53 0.3M
2025-08-18 0.53 0.55 0.50 0.53 0.2M
2025-08-15 0.53 0.53 0.53 0.53 0.0M
2025-08-14 0.53 0.55 0.55 0.53 0.9M
2025-08-13 0.53 0.55 0.52 0.53 0.1M
2025-08-12 0.53 0.55 0.53 0.53 0.4M
2025-08-11 0.53 0.54 0.52 0.53 0.7M
2025-08-08 0.60 0.58 0.50 0.53 7.5M
2025-08-07 0.60 0.65 0.56 0.60 0.7M
2025-08-06 0.60 0.65 0.55 0.60 3.9M
2025-08-05 0.60 0.65 0.55 0.60 4.6M
2025-08-04 0.60 0.65 0.55 0.60 1.7M
2025-08-01 0.60 0.61 0.56 0.60 0.9M
2025-07-31 0.60 0.65 0.56 0.60 0.2M
2025-07-30 0.60 0.62 0.55 0.60 0.4M
2025-07-29 0.60 0.65 0.55 0.60 2.1M
2025-07-28 0.60 0.64 0.56 0.60 1.3M
2025-07-25 0.60 0.64 0.57 0.60 2.1M
2025-07-24 0.60 0.65 0.57 0.60 0.5M
2025-07-23 0.60 0.64 0.58 0.60 1.7M
2025-07-22 0.60 0.65 0.57 0.60 0.7M
2025-07-21 0.65 0.67 0.60 0.60 4.7M
2025-07-18 0.70 0.75 0.62 0.65 2.1M
2025-07-17 0.70 0.75 0.66 0.70 1.3M
2025-07-16 0.65 0.80 0.63 0.70 21.0M
2025-07-15 0.60 0.70 0.56 0.65 8.2M
2025-07-14 0.60 0.63 0.56 0.60 1.1M
2025-07-11 0.55 0.65 0.55 0.60 5.0M
2025-07-10 0.55 0.60 0.54 0.55 0.3M
2025-07-09 0.53 0.60 0.53 0.55 3.1M
2025-07-08 0.55 0.55 0.52 0.53 1.0M
2025-07-07 0.60 0.60 0.52 0.55 3.8M
2025-07-04 0.60 0.65 0.63 0.60 0.7M
2025-07-03 0.60 0.65 0.56 0.60 0.7M
2025-07-02 0.60 0.65 0.56 0.60 2.5M
2025-07-01 0.58 0.62 0.55 0.60 1.4M
2025-06-30 0.58 0.59 0.55 0.58 0.5M
2025-06-27 0.60 0.59 0.55 0.58 1.1M
2025-06-26 0.60 0.65 0.56 0.60 0.7M
2025-06-25 0.60 0.63 0.56 0.60 0.5M
2025-06-24 0.60 0.65 0.57 0.60 1.7M
2025-06-23 0.68 0.71 0.58 0.60 8.1M
2025-06-20 0.75 0.88 0.60 0.68 50.2M
2025-06-19 0.48 0.57 0.46 0.55 4.7M
2025-06-18 0.48 0.50 0.46 0.48 0.3M
2025-06-17 0.48 0.50 0.48 0.48 0.0M
2025-06-16 0.48 0.48 0.48 0.48 0.0M
2025-06-13 0.45 0.50 0.44 0.48 1.3M
2025-06-12 0.45 0.50 0.43 0.45 2.7M
2025-06-11 0.45 0.49 0.43 0.45 0.3M
2025-06-10 0.45 0.50 0.43 0.45 1.0M
2025-06-09 0.45 0.50 0.43 0.45 0.1M
2025-06-06 0.48 0.49 0.41 0.45 7.4M
2025-06-05 0.48 0.55 0.45 0.50 2.5M
2025-06-04 0.48 0.50 0.47 0.48 1.1M
2025-06-03 0.55 0.58 0.50 0.48 1.2M
2025-06-02 0.55 0.55 0.50 0.55 0.2M
2025-05-30 0.55 0.60 0.50 0.55 0.5M
2025-05-29 0.55 0.60 0.50 0.55 0.6M
2025-05-28 0.55 0.60 0.50 0.55 0.3M
2025-05-27 0.55 0.59 0.51 0.55 0.4M
2025-05-23 0.55 0.59 0.50 0.55 4.0M
2025-05-22 0.55 0.59 0.51 0.55 0.1M
2025-05-21 0.55 0.60 0.51 0.55 0.6M
2025-05-20 0.53 0.58 0.50 0.55 2.5M
2025-05-19 0.53 0.55 0.50 0.53 0.3M
2025-05-16 0.53 0.55 0.54 0.53 0.6M
2025-05-15 0.53 0.55 0.50 0.53 0.2M
2025-05-14 0.53 0.55 0.50 0.53 0.2M
2025-05-13 0.55 0.55 0.50 0.53 0.7M
2025-05-12 0.55 0.60 0.50 0.55 1.6M
2025-05-09 0.55 0.55 0.50 0.55 0.5M
2025-05-08 0.55 0.60 0.51 0.55 0.6M
2025-05-07 0.55 0.53 0.50 0.55 0.6M
2025-05-06 0.50 0.60 0.47 0.55 2.2M
2025-05-02 0.50 0.54 0.47 0.50 1.3M
2025-05-01 0.50 0.55 0.45 0.50 0.8M
2025-04-30 0.50 0.55 0.52 0.50 0.5M
2025-04-29 0.48 0.49 0.45 0.48 0.4M
2025-04-28 0.50 0.51 0.45 0.48 1.4M
2025-04-25 0.50 0.51 0.45 0.50 0.0M
2025-04-24 0.50 0.55 0.43 0.50 1.3M
2025-04-23 0.50 0.52 0.45 0.50 1.9M
2025-04-22 0.50 0.55 0.48 0.50 0.9M
2025-04-17 0.50 0.53 0.47 0.50 0.6M
2025-04-16 0.50 0.55 0.47 0.50 0.1M
2025-04-15 0.50 0.53 0.53 0.50 0.3M
2025-04-14 0.53 0.55 0.46 0.50 1.2M
2025-04-11 0.53 0.55 0.50 0.53 0.6M
2025-04-10 0.53 0.52 0.50 0.53 0.3M
2025-04-09 0.48 0.55 0.50 0.53 5.1M
2025-04-08 0.43 0.50 0.40 0.48 7.5M
2025-04-07 0.42 0.45 0.38 0.43 23.3M
2025-04-04 0.45 0.45 0.40 0.42 4.0M
2025-04-03 0.45 0.45 0.38 0.45 7.5M
2025-04-02 0.50 0.54 0.48 0.48 0.3M
2025-04-01 0.50 0.55 0.48 0.50 0.2M
2025-03-31 0.50 0.54 0.48 0.50 0.4M
2025-03-28 0.53 0.54 0.46 0.50 8.2M
2025-03-27 0.58 0.58 0.52 0.53 2.1M
2025-03-26 0.58 0.59 0.54 0.58 0.5M
2025-03-25 0.58 0.60 0.55 0.58 1.2M
2025-03-24 0.60 0.60 0.56 0.58 2.0M
2025-03-21 0.60 0.65 0.58 0.60 0.8M
2025-03-20 0.60 0.62 0.59 0.60 0.4M
2025-03-19 0.60 0.63 0.59 0.60 0.4M
2025-03-18 0.63 0.65 0.58 0.60 1.2M
2025-03-17 0.63 0.64 0.60 0.63 0.3M
2025-03-14 0.63 0.65 0.59 0.63 0.4M
2025-03-13 0.63 0.61 0.60 0.63 0.0M
2025-03-12 0.63 0.65 0.60 0.63 0.9M
2025-03-11 0.63 0.64 0.61 0.63 1.5M
2025-03-10 0.63 0.63 0.63 0.63 0.0M
2025-03-07 0.63 0.64 0.63 0.63 4.1M
2025-03-06 0.63 0.65 0.63 0.63 0.7M
2025-03-05 0.63 0.64 0.63 0.63 0.5M
2025-03-04 0.63 0.65 0.63 0.63 0.1M
2025-03-03 0.63 0.65 0.62 0.63 1.7M
2025-02-28 0.63 0.65 0.61 0.63 0.8M
2025-02-27 0.63 0.65 0.60 0.63 3.4M
2025-02-26 0.58 0.65 0.57 0.63 4.6M
2025-02-25 0.58 0.60 0.57 0.58 2.2M
2025-02-24 0.63 0.62 0.53 0.58 14.6M
2025-02-21 0.65 0.65 0.62 0.63 1.5M
2025-02-20 0.68 0.70 0.63 0.65 2.3M
2025-02-19 0.68 0.69 0.65 0.68 2.6M
2025-02-18 0.63 0.70 0.65 0.68 4.1M
2025-02-17 0.63 0.65 0.63 0.63 0.4M
2025-02-14 0.63 0.65 0.62 0.63 1.6M
2025-02-13 0.68 0.67 0.60 0.63 9.9M
2025-02-12 0.68 0.70 0.67 0.68 0.3M
2025-02-11 0.68 0.70 0.67 0.68 0.7M
2025-02-10 0.68 0.70 0.67 0.68 3.4M
2025-02-07 0.73 0.72 0.68 0.68 1.8M
2025-02-06 0.73 0.72 0.70 0.73 0.7M
2025-02-05 0.68 0.74 0.68 0.73 1.6M
2025-02-04 0.75 0.77 0.68 0.68 5.7M
2025-02-03 0.75 0.80 0.72 0.75 1.3M
2025-01-31 0.75 0.80 0.74 0.75 0.6M
2025-01-30 0.78 0.80 0.74 0.75 3.7M
2025-01-29 0.83 0.90 0.74 0.78 19.6M
2025-01-28 0.80 0.85 0.79 0.80 3.5M
2025-01-27 0.80 0.85 0.79 0.80 2.1M
2025-01-24 0.80 0.85 0.79 0.80 2.3M
2025-01-23 0.80 0.85 0.78 0.80 5.2M
2025-01-22 0.78 0.89 0.80 0.83 14.2M
2025-01-21 0.80 0.82 0.78 0.78 4.3M
2025-01-20 0.80 0.85 0.78 0.80 4.6M
2025-01-17 0.88 0.93 0.77 0.80 9.6M
2025-01-16 0.78 0.95 0.80 0.88 65.3M
2025-01-15 0.73 0.85 0.75 0.78 21.2M
2025-01-14 0.68 0.77 0.65 0.73 22.0M
2025-01-13 0.68 0.73 0.66 0.68 4.0M
2025-01-10 0.73 0.73 0.64 0.68 9.1M
2025-01-09 0.75 0.78 0.69 0.73 17.8M
2025-01-08 0.73 0.78 0.73 0.75 30.2M
2025-01-07 0.68 0.80 0.66 0.73 48.4M
2025-01-06 0.70 0.73 0.68 0.68 14.9M
2025-01-03 0.78 0.78 0.65 0.70 32.3M
2025-01-02 0.78 0.83 0.75 0.75 38.4M