Vertu Motors Plc (VTU)

VTU
🏛️ 영국 →
60.30
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 70.00 72.00 69.50 71.00 0.4M
2023-12-28 69.00 70.70 69.00 70.70 0.5M
2023-12-27 69.10 70.90 69.10 70.00 0.6M
2023-12-22 69.80 70.80 69.10 70.20 0.3M
2023-12-21 70.90 70.90 69.55 70.00 0.6M
2023-12-20 71.00 71.00 69.10 70.20 2.8M
2023-12-19 70.00 71.60 69.00 69.10 3.3M
2023-12-18 70.50 72.70 69.80 70.30 0.5M
2023-12-15 72.00 72.00 69.40 70.00 3.7M
2023-12-14 70.00 72.40 70.00 71.00 1.4M
2023-12-13 70.90 72.30 70.10 71.10 0.4M
2023-12-12 72.00 72.70 70.00 71.10 2.1M
2023-12-11 67.50 72.40 66.40 70.60 3.2M
2023-12-08 67.00 67.20 64.80 66.30 3.1M
2023-12-07 76.80 76.80 63.00 65.50 12.2M
2023-12-06 84.00 86.00 82.00 84.80 0.7M
2023-12-05 85.00 85.00 82.50 83.70 0.6M
2023-12-04 83.00 84.90 83.00 83.60 0.7M
2023-12-01 85.50 86.30 83.80 84.20 1.1M
2023-11-30 86.00 86.00 83.10 85.30 11.3M
2023-11-29 81.00 85.00 81.00 84.30 1.3M
2023-11-28 81.72 83.50 81.10 81.70 8.4M
2023-11-27 83.40 83.90 82.20 83.50 0.2M
2023-11-24 83.00 83.90 81.85 83.50 0.4M
2023-11-23 82.80 84.00 81.10 82.20 1.5M
2023-11-22 83.00 84.53 82.00 83.60 0.3M
2023-11-21 85.90 85.90 83.00 83.40 0.4M
2023-11-20 86.80 86.80 83.60 84.40 0.7M
2023-11-17 86.80 86.90 84.60 85.40 1.4M
2023-11-16 83.10 86.40 83.10 85.80 0.6M
2023-11-15 84.20 86.70 83.38 84.30 1.1M
2023-11-14 85.00 85.00 81.00 84.20 0.9M
2023-11-13 83.30 84.55 81.90 82.90 0.4M
2023-11-10 84.60 87.38 82.80 83.30 3.0M
2023-11-09 77.10 88.02 77.10 87.40 2.7M
2023-11-08 75.98 78.90 75.70 78.40 6.5M
2023-11-07 74.60 77.40 74.60 76.50 0.6M
2023-11-06 75.00 77.40 74.69 74.90 0.6M
2023-11-03 77.50 77.50 75.60 76.20 0.3M
2023-11-02 74.50 76.90 74.50 75.60 0.2M
2023-11-01 75.50 76.90 75.50 75.80 0.5M
2023-10-31 75.00 76.80 73.60 76.00 0.5M
2023-10-30 74.60 74.80 73.90 74.10 0.4M
2023-10-27 76.50 76.50 74.00 75.00 0.7M
2023-10-26 76.50 76.50 74.28 75.00 0.4M
2023-10-25 76.40 76.40 74.00 75.00 0.6M
2023-10-24 74.00 76.30 74.00 75.20 0.8M
2023-10-23 76.70 76.70 73.70 74.90 1.1M
2023-10-20 77.90 77.90 74.10 74.20 0.8M
2023-10-19 78.40 78.50 76.10 76.80 0.6M
2023-10-18 78.10 81.90 76.70 76.80 1.3M
2023-10-17 76.60 80.12 76.60 80.10 1.2M
2023-10-16 78.00 78.70 77.00 77.70 1.1M
2023-10-13 79.70 79.70 77.10 77.20 0.5M
2023-10-12 74.60 80.40 74.60 79.60 2.1M
2023-10-11 73.20 76.40 73.20 75.90 0.8M
2023-10-10 72.50 75.70 71.80 73.80 1.1M
2023-10-09 72.40 72.50 70.80 71.30 0.4M
2023-10-06 70.74 71.83 70.74 71.30 0.5M
2023-10-05 71.87 72.01 71.10 71.30 1.2M
2023-10-04 70.80 72.20 69.00 71.00 3.8M
2023-10-03 75.20 75.20 70.10 70.10 1.1M
2023-10-02 74.10 76.90 72.70 73.00 0.6M
2023-09-29 75.00 75.83 74.40 74.70 0.9M
2023-09-28 74.91 75.45 74.20 74.50 0.3M
2023-09-27 76.90 78.33 74.20 74.90 1.5M
2023-09-26 75.89 76.60 73.90 74.00 0.5M
2023-09-25 71.70 76.80 71.70 76.30 1.1M
2023-09-22 70.50 74.88 70.50 74.20 0.8M
2023-09-21 70.07 73.00 69.60 72.30 1.2M
2023-09-20 68.93 70.90 68.40 69.50 1.1M
2023-09-19 72.00 72.00 68.50 68.50 0.6M
2023-09-18 68.90 71.52 68.10 70.50 1.0M
2023-09-15 67.06 67.50 66.10 66.10 0.4M
2023-09-14 67.68 67.80 67.00 67.00 0.1M
2023-09-13 70.00 70.00 66.60 68.70 0.2M
2023-09-12 67.10 69.30 66.90 69.10 0.5M
2023-09-11 67.85 67.90 67.00 67.00 0.2M
2023-09-08 70.00 70.00 67.00 67.20 0.3M
2023-09-07 66.90 69.70 66.80 67.50 0.3M
2023-09-06 70.00 70.00 66.60 67.00 0.7M
2023-09-05 70.50 70.50 67.00 67.40 0.3M
2023-09-04 68.70 70.50 67.90 67.90 0.2M
2023-09-01 71.00 71.00 68.30 69.80 0.3M
2023-08-31 69.20 70.50 69.00 69.80 0.5M
2023-08-30 69.17 69.60 67.82 69.00 0.7M
2023-08-29 71.00 71.00 67.80 69.30 0.3M
2023-08-25 69.00 70.70 68.18 69.50 0.4M
2023-08-24 72.00 72.00 68.00 68.30 0.9M
2023-08-23 68.93 70.10 68.50 69.20 0.8M
2023-08-22 71.00 71.00 68.50 69.00 0.8M
2023-08-21 72.18 72.18 69.30 70.00 0.4M
2023-08-18 70.94 71.10 69.20 70.50 1.2M
2023-08-17 72.50 72.50 70.60 71.90 0.2M
2023-08-16 70.10 71.80 70.10 70.50 2.1M
2023-08-15 70.80 72.50 70.20 71.30 0.3M
2023-08-14 71.00 72.50 71.00 72.00 0.2M
2023-08-11 70.00 71.30 70.00 71.00 0.2M
2023-08-10 71.70 71.70 70.00 70.20 0.2M
2023-08-09 72.50 72.50 69.80 70.10 0.5M
2023-08-08 72.50 72.50 69.90 70.70 0.7M
2023-08-07 70.00 72.40 69.90 71.00 0.5M
2023-08-04 72.20 72.30 70.09 72.00 0.3M
2023-08-03 71.10 71.30 69.30 70.30 0.9M
2023-08-02 70.40 71.40 69.50 71.30 1.0M
2023-08-01 71.00 71.00 69.00 70.00 0.5M
2023-07-31 70.00 71.70 69.50 70.00 0.7M
2023-07-28 70.10 71.50 70.10 71.00 0.3M
2023-07-27 69.70 71.70 69.10 71.50 1.0M
2023-07-26 69.40 69.71 69.00 69.30 0.3M
2023-07-25 70.00 70.00 68.70 69.50 0.6M
2023-07-24 69.80 70.29 68.90 69.50 0.7M
2023-07-21 70.20 70.52 69.00 69.30 1.8M
2023-07-20 71.00 71.00 69.70 70.00 0.9M
2023-07-19 70.60 71.66 69.50 70.00 1.0M
2023-07-18 72.10 73.00 70.10 70.60 0.5M
2023-07-17 74.30 74.42 72.00 72.10 1.5M
2023-07-14 73.39 74.60 72.60 73.80 0.7M
2023-07-13 73.20 73.60 72.10 73.30 0.5M
2023-07-12 72.60 74.40 71.10 72.40 0.7M
2023-07-11 70.32 72.50 69.70 72.00 0.2M
2023-07-10 71.90 72.00 69.50 69.60 0.5M
2023-07-07 70.23 71.70 69.50 69.60 0.3M
2023-07-06 73.20 73.20 69.00 69.50 0.5M
2023-07-05 73.10 74.15 71.50 73.00 0.9M
2023-07-04 70.41 73.10 70.41 72.20 1.0M
2023-07-03 69.10 72.00 69.10 71.10 1.1M
2023-06-30 70.00 71.77 69.30 71.40 3.5M
2023-06-29 71.00 71.00 67.60 69.30 0.6M
2023-06-28 68.75 70.80 68.00 70.80 1.1M
2023-06-27 69.40 69.50 68.00 69.50 1.1M
2023-06-26 69.40 69.50 68.00 68.70 0.6M
2023-06-23 67.60 69.25 67.60 68.60 0.8M
2023-06-22 69.40 69.40 68.00 68.40 0.5M
2023-06-21 68.50 68.80 67.00 68.40 1.6M
2023-06-20 63.80 68.80 63.00 68.40 2.7M
2023-06-19 62.45 63.59 62.45 62.80 0.4M
2023-06-16 63.00 63.10 62.70 62.80 0.3M
2023-06-15 63.80 63.80 62.20 63.00 0.3M
2023-06-14 62.80 63.74 62.50 63.20 0.2M
2023-06-13 62.60 63.10 61.10 62.80 0.3M
2023-06-12 61.35 62.80 60.26 62.40 0.2M
2023-06-09 61.90 61.90 60.10 61.60 0.4M
2023-06-08 61.90 61.90 60.30 60.80 0.2M
2023-06-07 61.40 61.50 60.00 61.00 0.3M
2023-06-06 61.40 61.40 60.10 60.50 0.3M
2023-06-05 60.50 61.40 59.10 60.80 0.4M
2023-06-02 60.80 60.90 59.40 60.50 0.6M
2023-06-01 61.05 61.05 59.00 59.00 1.5M
2023-05-31 62.30 62.40 61.18 61.30 0.6M
2023-05-30 61.50 62.00 61.50 61.90 0.6M
2023-05-26 62.30 62.30 61.00 61.50 0.6M
2023-05-25 63.00 63.00 62.00 62.30 0.5M
2023-05-24 63.00 63.00 62.00 62.50 1.0M
2023-05-23 63.00 63.00 62.00 62.50 1.4M
2023-05-22 62.10 64.80 61.10 61.60 0.6M
2023-05-19 63.00 65.00 62.96 64.40 0.5M
2023-05-18 63.00 63.00 61.68 63.00 0.9M
2023-05-17 61.90 62.90 61.25 62.00 0.4M
2023-05-16 60.90 62.80 60.50 61.50 0.7M
2023-05-15 59.30 61.30 59.20 60.90 0.5M
2023-05-12 59.34 59.54 58.60 59.00 0.7M
2023-05-11 59.50 60.70 58.60 59.00 1.7M
2023-05-10 58.50 61.50 58.50 59.80 2.3M
2023-05-09 56.90 58.00 55.85 58.00 0.5M
2023-05-05 55.20 56.90 55.20 55.70 0.1M
2023-05-04 56.90 56.90 55.50 55.50 0.1M
2023-05-03 55.90 57.00 55.14 56.00 0.5M
2023-05-02 58.90 58.90 53.00 54.90 1.4M
2023-04-28 57.90 58.69 57.30 57.70 0.5M
2023-04-27 57.00 58.40 56.60 57.90 0.2M
2023-04-26 57.95 58.00 56.00 56.20 0.3M
2023-04-25 58.50 58.80 57.70 58.00 0.3M
2023-04-24 57.00 59.00 57.00 58.50 0.5M
2023-04-21 58.70 59.70 57.00 57.00 0.5M
2023-04-20 59.08 59.90 58.70 59.00 0.1M
2023-04-19 60.00 60.50 59.10 59.90 0.2M
2023-04-18 59.14 60.20 59.10 60.00 0.7M
2023-04-17 60.60 61.90 59.29 59.80 0.2M
2023-04-14 61.90 61.90 60.60 61.50 0.3M
2023-04-13 59.42 61.10 58.80 60.60 0.6M
2023-04-12 60.40 60.40 59.00 59.60 0.3M
2023-04-11 60.60 60.90 59.10 60.50 0.4M
2023-04-06 59.40 61.90 59.40 60.60 0.2M
2023-04-05 61.90 62.00 59.90 60.10 0.6M
2023-04-04 59.80 61.52 59.80 59.80 0.2M
2023-04-03 60.70 60.70 59.80 60.10 0.4M
2023-03-31 59.80 60.58 59.43 59.80 0.3M
2023-03-30 61.30 61.60 59.30 59.80 0.5M
2023-03-29 61.38 62.20 60.40 60.40 0.8M
2023-03-28 61.80 62.80 61.00 61.50 0.9M
2023-03-27 62.20 62.20 61.50 61.50 0.2M
2023-03-24 63.10 63.40 61.91 62.20 0.3M
2023-03-23 62.40 64.00 61.00 64.00 0.3M
2023-03-22 61.17 63.00 60.33 62.40 1.3M
2023-03-21 59.80 61.37 59.70 60.40 0.9M
2023-03-20 60.50 60.90 58.38 59.80 0.8M
2023-03-17 60.11 61.90 60.10 60.50 0.2M
2023-03-16 61.82 61.82 60.00 60.50 0.1M
2023-03-15 61.09 61.97 59.45 60.60 1.0M
2023-03-14 61.39 62.40 60.05 61.50 0.3M
2023-03-13 61.00 62.68 60.10 61.00 0.9M
2023-03-10 65.00 65.00 60.00 62.00 0.8M
2023-03-09 64.00 65.90 64.00 64.60 0.5M
2023-03-08 65.00 65.00 63.10 63.90 0.4M
2023-03-07 63.90 65.00 62.80 64.50 0.3M
2023-03-06 61.60 63.90 60.60 62.80 0.6M
2023-03-03 62.50 63.96 61.00 61.60 0.5M
2023-03-02 61.30 62.50 59.21 62.10 0.6M
2023-03-01 61.20 61.90 60.10 61.20 0.4M
2023-02-28 61.00 61.90 60.60 61.00 0.2M
2023-02-27 60.80 61.60 60.60 61.40 0.2M
2023-02-24 60.25 61.00 59.84 60.60 0.2M
2023-02-23 59.19 60.53 59.19 60.40 0.1M
2023-02-22 60.80 60.90 59.00 60.10 0.4M
2023-02-21 61.25 61.90 60.10 60.40 0.2M
2023-02-20 61.30 61.40 60.10 60.80 0.1M
2023-02-17 61.20 61.30 59.61 60.90 2.0M
2023-02-16 61.20 62.00 60.20 60.40 1.1M
2023-02-15 63.00 64.92 60.30 60.50 0.6M
2023-02-14 64.20 65.90 63.10 63.50 0.3M
2023-02-13 65.00 66.90 64.00 64.00 0.4M
2023-02-10 66.10 66.82 65.00 65.00 0.5M
2023-02-09 64.00 66.20 63.00 64.80 0.9M
2023-02-08 59.58 65.30 59.58 62.80 1.7M
2023-02-07 60.90 60.90 58.91 60.00 1.4M
2023-02-06 58.90 60.80 58.90 59.90 0.7M
2023-02-03 59.10 60.01 58.90 60.00 0.2M
2023-02-02 58.10 60.80 58.10 59.00 0.4M
2023-02-01 60.90 60.90 58.10 59.50 0.1M
2023-01-31 59.12 60.20 58.20 59.30 1.5M
2023-01-30 58.10 59.90 57.60 59.30 0.2M
2023-01-27 60.40 60.40 57.71 58.30 0.4M
2023-01-26 58.00 60.40 57.92 60.20 0.5M
2023-01-25 58.20 59.00 57.00 58.00 1.1M
2023-01-24 57.41 57.90 56.50 57.10 2.4M
2023-01-23 57.80 58.10 56.20 56.50 0.2M
2023-01-20 55.65 57.30 55.65 56.80 0.3M
2023-01-19 54.33 56.10 54.33 56.00 0.7M
2023-01-18 56.60 56.60 54.60 55.40 0.3M
2023-01-17 56.70 56.70 54.50 55.50 0.2M
2023-01-16 55.00 56.60 55.00 55.70 0.1M
2023-01-13 56.70 56.70 55.20 55.80 0.2M
2023-01-12 56.70 56.70 55.20 56.30 0.4M
2023-01-11 57.70 57.80 55.50 56.80 0.5M
2023-01-10 54.80 59.10 54.80 56.20 1.2M
2023-01-09 56.00 56.00 54.40 56.00 0.4M
2023-01-06 56.00 56.00 54.40 55.80 0.2M
2023-01-05 53.60 55.90 53.50 55.20 0.3M
2023-01-04 52.00 55.50 52.00 54.80 0.6M
2023-01-03 54.00 54.90 52.21 52.50 0.7M