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
2021-12-31 37.00 37.00 36.10 36.25 0.4M
2021-12-30 39.50 39.50 36.25 37.00 0.8M
2021-12-29 42.00 44.50 39.50 39.75 1.7M
2021-12-24 39.00 42.00 38.60 42.00 1.0M
2021-12-23 36.00 40.80 34.16 39.00 1.5M
2021-12-22 32.00 36.90 30.00 36.00 0.9M
2021-12-21 32.50 33.00 30.25 32.00 1.0M
2021-12-20 32.50 34.00 32.10 32.50 1.1M
2021-12-17 30.50 31.80 30.11 30.50 0.6M
2021-12-16 31.25 33.00 30.05 30.50 1.2M
2021-12-15 31.75 32.20 31.00 31.25 0.4M
2021-12-14 33.08 33.30 31.60 31.75 0.4M
2021-12-13 33.75 34.19 33.00 32.25 0.6M
2021-12-10 30.50 34.70 29.50 33.75 1.5M
2021-12-09 31.25 31.96 30.00 30.50 0.4M
2021-12-08 31.50 32.32 31.00 31.25 0.4M
2021-12-07 32.75 32.70 31.05 32.00 0.3M
2021-12-06 34.50 34.73 32.00 32.75 1.4M
2021-12-03 34.00 35.00 33.55 34.50 0.3M
2021-12-02 36.00 36.20 33.00 34.00 0.4M
2021-12-01 36.50 37.00 35.12 36.00 0.4M
2021-11-30 34.00 37.04 33.02 36.50 1.0M
2021-11-29 33.50 35.49 33.20 34.00 0.6M
2021-11-26 34.00 34.25 31.30 33.50 1.3M
2021-11-25 35.50 36.50 33.10 34.00 0.8M
2021-11-24 36.50 36.95 34.85 35.50 1.0M
2021-11-23 33.00 36.90 33.30 35.75 2.2M
2021-11-22 31.00 33.93 30.53 33.00 1.2M
2021-11-19 31.50 32.30 30.10 31.00 0.4M
2021-11-18 30.50 33.00 30.41 31.50 1.2M
2021-11-17 32.25 32.02 30.25 30.50 0.6M
2021-11-16 33.50 33.07 31.50 32.25 0.6M
2021-11-15 33.50 34.90 33.06 33.50 0.7M
2021-11-12 34.25 34.40 33.50 33.75 0.6M
2021-11-11 34.50 36.00 34.00 34.25 1.0M
2021-11-10 32.75 37.80 32.75 34.50 3.7M
2021-11-09 32.75 33.70 32.10 33.25 1.2M
2021-11-08 33.25 33.80 31.25 33.00 2.7M
2021-11-05 34.50 35.30 33.11 34.70 1.7M
2021-11-04 38.50 41.90 34.35 34.50 4.7M
2021-11-03 33.00 40.94 32.30 38.25 10.4M
2021-11-02 64.00 65.00 30.05 33.50 24.3M
2021-11-01 49.75 53.70 49.67 52.25 1.1M
2021-10-29 52.50 52.90 49.05 49.75 2.3M
2021-10-28 55.25 55.97 52.00 52.25 1.5M
2021-10-27 55.25 58.45 54.01 55.25 2.7M
2021-10-26 52.50 55.93 47.10 55.00 6.2M
2021-10-25 53.50 54.35 51.10 52.50 2.7M
2021-10-22 55.50 57.85 53.00 54.50 7.2M
2021-10-21 47.50 56.00 47.03 54.75 3.4M
2021-10-20 49.00 50.75 45.88 47.50 2.6M
2021-10-19 47.50 51.60 47.28 49.00 5.5M
2021-10-18 41.00 49.85 41.47 47.00 8.6M
2021-10-15 38.25 43.97 38.36 41.00 4.2M
2021-10-14 35.75 39.00 35.55 38.25 1.9M
2021-10-13 33.50 36.00 33.42 35.50 1.9M
2021-10-12 34.25 34.63 33.36 33.50 0.6M
2021-10-11 35.00 35.50 33.30 34.25 0.7M
2021-10-08 36.25 37.85 35.03 35.25 2.4M
2021-10-07 31.25 36.48 31.21 36.00 4.4M
2021-10-06 33.25 33.50 30.60 31.25 1.3M
2021-10-05 34.00 34.50 31.00 33.25 3.3M
2021-10-04 39.25 40.16 33.00 34.00 6.4M
2021-10-01 41.50 43.00 38.16 39.25 6.1M
2021-09-30 43.00 44.00 37.61 41.00 7.9M
2021-09-29 30.75 40.93 30.50 38.75 14.9M
2021-09-28 26.00 30.90 25.03 30.50 3.2M
2021-09-27 27.25 27.40 25.35 26.00 0.7M
2021-09-24 27.75 28.00 26.00 27.00 0.6M
2021-09-23 26.50 29.45 26.83 27.75 1.7M
2021-09-22 26.00 27.28 25.30 26.50 0.9M
2021-09-21 26.25 27.28 25.53 26.00 0.6M
2021-09-20 29.75 31.31 25.22 26.25 3.3M
2021-09-17 24.00 29.90 23.78 29.50 8.3M
2021-09-16 22.75 24.95 21.25 24.00 3.5M
2021-09-15 22.25 22.00 21.05 21.50 0.4M
2021-09-14 22.75 22.50 22.00 22.25 0.1M
2021-09-13 23.25 23.35 22.44 22.75 0.2M
2021-09-10 22.25 23.95 22.03 23.25 0.9M
2021-09-09 22.25 22.78 21.15 22.25 0.4M
2021-09-08 22.13 23.50 22.01 22.25 1.4M
2021-09-07 19.25 22.85 19.01 22.13 2.2M
2021-09-06 19.25 20.47 19.33 19.75 0.6M
2021-09-03 19.25 19.45 18.75 19.25 0.8M
2021-09-02 19.65 19.69 19.18 19.25 0.4M
2021-09-01 20.13 20.05 19.25 19.65 0.5M
2021-08-31 20.63 20.50 20.00 20.13 0.3M
2021-08-27 20.75 20.90 20.13 20.63 0.6M
2021-08-26 21.25 21.50 20.63 20.75 0.5M
2021-08-25 21.75 23.35 21.18 21.25 1.9M
2021-08-24 23.50 23.44 21.70 22.00 1.3M
2021-08-23 24.25 25.30 23.00 23.50 1.5M
2021-08-20 21.50 25.00 21.16 24.25 4.6M
2021-08-19 20.75 21.80 20.25 21.50 1.3M
2021-08-18 19.00 21.90 19.41 21.00 2.6M
2021-08-17 18.50 19.45 18.75 19.00 0.1M
2021-08-16 18.25 18.85 18.00 18.50 0.2M
2021-08-13 18.25 18.49 18.00 18.25 0.1M
2021-08-12 18.75 18.70 18.50 18.75 0.1M
2021-08-11 19.00 19.05 18.52 18.75 0.2M
2021-08-10 18.50 19.43 18.52 19.00 0.3M
2021-08-09 17.85 18.70 17.94 18.50 0.1M
2021-08-06 18.10 18.15 17.75 17.85 0.2M
2021-08-05 18.25 18.35 17.66 18.10 0.2M
2021-08-04 18.25 18.50 18.00 18.25 0.1M
2021-08-03 18.25 18.38 18.03 18.25 0.1M
2021-08-02 18.50 18.60 18.06 18.25 0.2M
2021-07-30 18.75 19.00 18.15 18.50 0.2M
2021-07-29 18.75 19.00 18.50 18.75 0.2M
2021-07-28 18.10 19.35 17.70 18.75 0.8M
2021-07-27 18.10 18.10 17.72 18.10 0.1M
2021-07-26 18.25 18.34 18.00 18.10 0.2M
2021-07-23 18.50 19.00 18.00 18.25 0.1M
2021-07-22 18.10 18.90 17.73 18.50 0.3M
2021-07-21 18.10 18.08 17.73 18.10 0.1M
2021-07-20 18.25 18.50 17.73 18.10 0.3M
2021-07-19 18.75 19.00 18.00 18.10 0.4M
2021-07-16 18.75 19.18 18.51 18.75 0.3M
2021-07-15 18.50 19.35 18.03 18.75 0.4M
2021-07-14 19.10 19.50 18.25 18.50 0.2M
2021-07-13 19.25 19.38 18.81 19.10 0.1M
2021-07-12 19.25 19.25 19.00 19.25 0.1M
2021-07-09 19.25 19.50 18.75 19.25 0.1M
2021-07-08 19.25 19.44 19.00 19.25 0.1M
2021-07-07 20.00 19.69 19.01 19.25 0.3M
2021-07-06 19.75 20.50 19.50 20.50 0.2M
2021-07-05 19.75 19.90 19.08 19.25 0.3M
2021-07-02 20.00 21.40 19.60 19.75 0.8M
2021-07-01 18.75 20.48 18.65 20.00 1.0M
2021-06-30 19.00 19.45 18.60 18.75 0.3M
2021-06-29 19.25 19.49 18.65 19.00 0.3M
2021-06-28 19.50 19.87 18.60 19.25 0.3M
2021-06-25 20.25 20.15 19.00 19.50 0.2M
2021-06-24 20.00 20.50 19.13 20.25 0.7M
2021-06-23 20.75 20.63 19.50 20.05 0.2M
2021-06-22 19.50 21.94 19.60 20.75 1.1M
2021-06-21 21.00 21.31 19.60 19.80 0.6M
2021-06-18 22.00 23.25 20.50 21.00 1.8M
2021-06-17 17.75 26.00 17.30 22.00 8.7M
2021-06-16 18.25 18.32 17.50 17.75 0.7M
2021-06-15 19.50 19.45 17.80 18.25 0.8M
2021-06-14 18.25 19.90 17.26 19.50 1.8M
2021-06-11 18.25 18.50 18.00 18.25 0.5M
2021-06-10 18.75 18.90 18.31 18.25 0.6M
2021-06-09 19.25 19.24 18.50 18.75 0.8M
2021-06-08 19.75 19.67 19.11 19.25 0.2M
2021-06-07 19.75 19.99 19.53 19.75 0.2M
2021-06-04 19.75 20.40 19.15 20.40 0.8M
2021-06-03 20.50 20.30 19.53 19.75 0.5M
2021-06-02 20.50 20.70 20.00 20.50 0.1M
2021-06-01 20.00 21.00 19.52 20.50 0.6M
2021-05-28 19.75 20.41 19.50 20.00 0.5M
2021-05-27 20.25 20.05 19.50 19.75 0.3M
2021-05-26 20.50 20.44 19.70 20.25 0.3M
2021-05-25 20.50 20.80 20.02 20.50 0.4M
2021-05-24 21.25 21.25 20.25 20.75 0.2M
2021-05-21 21.25 21.50 21.00 21.25 0.1M
2021-05-20 21.25 21.50 21.01 21.25 0.3M
2021-05-19 21.50 22.00 21.00 21.25 0.2M
2021-05-18 22.50 22.75 21.00 21.50 0.3M
2021-05-17 21.50 24.00 21.00 22.50 1.3M
2021-05-14 20.00 22.60 19.50 21.50 0.6M
2021-05-13 20.00 20.18 19.66 20.00 0.1M
2021-05-12 19.50 20.18 19.17 20.00 0.5M
2021-05-11 20.25 20.15 19.00 19.50 0.3M
2021-05-10 20.50 21.00 19.50 20.25 0.2M
2021-05-07 19.50 21.35 19.11 21.35 0.9M
2021-05-06 19.75 19.89 18.66 19.50 0.6M
2021-05-05 20.00 20.18 19.58 19.75 0.4M
2021-05-04 20.25 20.30 19.50 20.00 0.5M
2021-04-30 20.50 20.31 19.50 20.00 0.4M
2021-04-29 20.50 20.90 20.00 20.50 0.3M
2021-04-28 21.75 21.87 20.26 20.50 0.2M
2021-04-27 20.50 22.40 20.02 21.75 1.2M
2021-04-26 21.00 21.18 20.05 20.50 0.2M
2021-04-23 21.50 21.50 20.51 21.00 0.4M
2021-04-22 21.50 21.84 20.75 21.50 0.3M
2021-04-21 19.50 22.00 19.35 21.50 0.7M
2021-04-20 19.75 19.99 19.25 19.50 0.3M
2021-04-19 20.00 20.08 19.25 19.74 0.4M
2021-04-16 20.00 20.25 19.60 20.00 0.2M
2021-04-15 20.50 20.59 19.58 20.00 0.3M
2021-04-14 20.50 21.00 20.00 20.50 0.1M
2021-04-13 20.75 20.65 20.00 20.50 0.3M
2021-04-12 20.75 21.00 20.10 20.75 0.3M
2021-04-09 20.75 21.00 20.11 20.75 0.4M
2021-04-08 21.25 21.36 20.50 20.75 0.3M
2021-04-07 21.25 21.36 20.65 21.25 0.3M
2021-04-06 20.75 22.12 20.51 21.25 0.5M
2021-04-01 21.50 21.98 20.50 20.75 0.4M
2021-03-31 20.00 22.11 19.83 21.50 0.7M
2021-03-30 20.00 20.50 19.76 20.00 0.2M
2021-03-29 20.50 21.00 19.60 20.00 0.8M
2021-03-26 21.50 21.24 19.50 20.50 0.4M
2021-03-25 22.25 22.16 21.00 21.50 0.4M
2021-03-24 22.50 23.00 21.50 22.25 0.4M
2021-03-23 21.25 22.75 20.14 22.50 0.6M
2021-03-22 21.75 21.88 21.00 21.25 0.3M
2021-03-19 22.25 22.40 21.11 21.75 0.6M
2021-03-18 23.50 23.48 22.00 22.25 0.4M
2021-03-17 24.00 24.45 22.60 23.50 1.0M
2021-03-16 23.50 26.30 23.16 24.00 2.4M
2021-03-15 22.50 24.90 22.05 23.50 1.9M
2021-03-12 20.50 23.45 20.03 22.75 2.1M
2021-03-11 19.50 20.95 19.05 20.50 1.1M
2021-03-10 20.00 20.15 19.05 19.50 0.5M
2021-03-09 20.50 20.75 20.00 20.00 0.2M
2021-03-08 20.75 20.78 19.33 20.50 0.4M
2021-03-05 20.00 21.00 19.11 21.00 0.6M
2021-03-04 20.05 20.55 19.23 20.05 0.4M
2021-03-03 20.25 20.40 19.60 20.05 0.9M
2021-03-02 20.50 20.98 20.02 20.25 0.3M
2021-03-01 21.00 21.00 20.20 20.75 0.4M
2021-02-26 20.75 21.40 20.18 21.00 0.5M
2021-02-25 22.25 22.25 20.00 20.75 0.9M
2021-02-24 21.25 22.40 21.00 22.25 0.7M
2021-02-23 22.25 22.50 21.00 21.25 1.0M
2021-02-22 23.75 24.00 22.00 22.25 0.9M
2021-02-19 23.50 24.90 23.40 23.75 1.1M
2021-02-18 22.75 23.90 22.08 23.50 0.9M
2021-02-17 22.50 23.00 21.50 22.75 2.1M
2021-02-16 23.00 23.11 21.58 22.50 1.5M
2021-02-15 24.25 24.50 22.65 23.00 1.0M
2021-02-12 24.50 24.80 23.53 23.75 0.4M
2021-02-11 25.50 25.70 24.11 24.50 0.6M
2021-02-10 25.50 26.74 24.90 25.50 0.5M
2021-02-09 24.50 25.98 24.07 25.50 0.8M
2021-02-08 24.25 24.98 24.05 24.50 0.5M
2021-02-05 23.75 24.50 23.80 24.25 0.4M
2021-02-04 22.75 25.70 22.63 23.75 1.3M
2021-02-03 23.00 23.50 22.50 22.75 0.6M
2021-02-02 23.25 23.50 22.50 23.00 0.4M
2021-02-01 23.25 23.77 23.00 23.25 0.7M
2021-01-29 23.75 24.00 23.03 23.25 0.4M
2021-01-28 25.00 25.00 23.00 23.75 0.7M
2021-01-27 24.25 25.90 24.00 25.25 1.1M
2021-01-26 24.75 24.77 23.38 24.25 0.4M
2021-01-25 25.25 25.63 24.25 24.75 0.7M
2021-01-22 24.50 26.13 23.00 25.25 1.3M
2021-01-21 25.25 25.30 23.35 24.50 1.4M
2021-01-20 26.75 26.98 24.50 25.25 1.4M
2021-01-19 28.00 29.00 26.01 26.75 0.7M
2021-01-18 28.00 28.50 27.00 27.25 0.6M
2021-01-15 27.75 28.50 27.00 28.50 0.7M
2021-01-14 29.50 29.40 27.25 27.75 1.7M
2021-01-13 32.00 35.40 28.36 29.50 5.5M
2021-01-12 25.75 33.17 25.55 31.75 5.3M
2021-01-11 23.13 26.14 23.00 25.75 2.3M
2021-01-08 20.75 24.90 20.63 23.13 3.9M
2021-01-07 20.75 21.00 20.50 20.75 0.5M
2021-01-06 21.00 21.12 20.53 20.75 0.5M
2021-01-05 21.00 21.35 20.50 21.00 0.5M
2021-01-04 19.50 21.50 19.00 21.00 1.2M