Victrex (VCTX)

VCTX
🏛️ 영국 →
687.00
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
2021-12-31 2,353.85 2,412.45 2,353.85 2,387.06 0.0M
2021-12-30 2,443.71 2,443.71 2,385.10 2,416.36 0.1M
2021-12-29 2,271.81 2,390.96 2,271.81 2,373.38 0.2M
2021-12-24 2,404.64 2,404.64 2,321.20 2,322.60 0.0M
2021-12-23 2,322.60 2,361.66 2,320.64 2,346.04 0.1M
2021-12-22 2,265.95 2,336.27 2,265.95 2,320.64 0.1M
2021-12-21 2,328.46 2,334.32 2,277.67 2,291.34 0.2M
2021-12-20 2,277.67 2,299.15 2,265.67 2,299.15 0.1M
2021-12-17 2,353.85 2,355.80 2,326.50 2,326.50 0.2M
2021-12-16 2,387.06 2,387.06 2,334.32 2,338.22 0.1M
2021-12-15 2,322.60 2,361.66 2,322.60 2,326.50 0.2M
2021-12-14 2,431.99 2,432.84 2,365.57 2,365.57 0.2M
2021-12-13 2,355.80 2,418.31 2,355.80 2,402.68 0.2M
2021-12-10 2,480.82 2,480.82 2,398.78 2,420.27 0.1M
2021-12-09 2,375.34 2,443.71 2,375.34 2,418.31 0.1M
2021-12-08 2,336.27 2,467.15 2,332.36 2,428.08 0.3M
2021-12-07 2,334.32 2,377.29 2,248.37 2,369.48 0.4M
2021-12-06 2,342.13 2,414.41 2,334.32 2,392.92 0.1M
2021-12-03 2,308.92 2,314.78 2,291.34 2,299.15 0.1M
2021-12-02 2,281.57 2,295.25 2,269.85 2,289.39 0.1M
2021-12-01 2,222.97 2,305.01 2,222.97 2,303.06 0.1M
2021-11-30 2,236.65 2,258.13 2,215.16 2,246.41 0.2M
2021-11-29 2,310.88 2,310.88 2,242.51 2,250.32 0.1M
2021-11-26 2,213.20 2,285.48 2,213.20 2,248.37 0.1M
2021-11-25 2,254.23 2,270.49 2,238.60 2,265.95 0.2M
2021-11-24 2,207.34 2,267.90 2,207.34 2,248.37 0.1M
2021-11-23 2,252.27 2,271.81 2,232.74 2,250.32 0.1M
2021-11-22 2,283.53 2,287.43 2,240.14 2,269.85 0.1M
2021-11-19 2,324.55 2,324.55 2,254.23 2,285.48 0.1M
2021-11-18 2,273.76 2,293.29 2,259.93 2,275.71 0.1M
2021-11-17 2,248.37 2,299.15 2,248.37 2,277.67 0.1M
2021-11-16 2,308.92 2,322.60 2,281.57 2,281.57 0.1M
2021-11-15 2,344.08 2,344.08 2,273.76 2,314.78 0.1M
2021-11-12 2,332.36 2,332.36 2,267.90 2,295.25 0.6M
2021-11-11 2,234.69 2,281.57 2,234.69 2,273.76 0.1M
2021-11-10 2,287.43 2,305.01 2,275.71 2,279.62 0.1M
2021-11-09 2,373.38 2,373.38 2,285.48 2,285.48 0.1M
2021-11-08 2,340.18 2,340.18 2,273.76 2,322.60 0.1M
2021-11-05 2,301.11 2,301.11 2,219.07 2,283.53 0.1M
2021-11-04 2,250.32 2,269.85 2,222.97 2,240.55 0.2M
2021-11-03 2,254.23 2,256.18 2,227.51 2,234.69 0.1M
2021-11-02 2,189.76 2,265.95 2,189.76 2,230.79 0.1M
2021-11-01 2,256.18 2,256.18 2,213.20 2,242.51 0.1M
2021-10-29 2,262.04 2,277.67 2,232.74 2,234.69 0.1M
2021-10-28 2,344.08 2,344.08 2,273.76 2,273.76 0.1M
2021-10-27 2,293.29 2,312.83 2,285.48 2,287.43 0.1M
2021-10-26 2,248.37 2,312.83 2,248.37 2,293.29 0.1M
2021-10-25 2,332.36 2,332.36 2,273.76 2,299.15 0.1M
2021-10-22 2,246.41 2,297.20 2,246.41 2,273.76 0.1M
2021-10-21 2,244.46 2,297.20 2,244.46 2,281.57 0.1M
2021-10-20 2,367.52 2,367.52 2,283.53 2,299.15 0.1M
2021-10-19 2,275.71 2,316.74 2,275.71 2,299.15 0.1M
2021-10-18 2,369.48 2,369.48 2,265.95 2,289.39 0.1M
2021-10-15 2,363.62 2,363.62 2,287.43 2,308.92 0.2M
2021-10-14 2,322.60 2,322.60 2,250.32 2,293.29 0.1M
2021-10-13 2,193.67 2,281.57 2,193.67 2,258.13 0.1M
2021-10-12 2,211.25 2,262.04 2,211.25 2,234.69 0.1M
2021-10-11 2,219.07 2,269.85 2,219.07 2,262.04 0.1M
2021-10-08 2,306.97 2,306.97 2,263.99 2,269.85 0.1M
2021-10-07 2,285.48 2,285.48 2,236.65 2,263.99 0.1M
2021-10-06 2,234.69 2,277.67 2,230.79 2,246.41 0.1M
2021-10-05 2,294.70 2,335.02 2,271.81 2,283.53 0.1M
2021-10-04 2,328.46 2,375.34 2,306.97 2,306.97 0.1M
2021-10-01 2,289.39 2,363.62 2,285.91 2,336.27 0.1M
2021-09-30 2,400.73 2,400.73 2,326.50 2,326.50 0.1M
2021-09-29 2,353.85 2,392.92 2,347.99 2,351.90 0.1M
2021-09-28 2,412.45 2,412.45 2,343.77 2,346.04 0.1M
2021-09-27 2,519.89 2,519.89 2,416.36 2,416.36 0.1M
2021-09-24 2,480.82 2,492.54 2,457.38 2,457.38 0.1M
2021-09-23 2,437.85 2,494.49 2,437.85 2,478.87 0.2M
2021-09-22 2,424.17 2,465.19 2,422.22 2,459.33 0.1M
2021-09-21 2,471.05 2,471.05 2,410.50 2,412.45 0.1M
2021-09-20 2,402.68 2,431.99 2,389.01 2,412.45 0.1M
2021-09-17 2,515.98 2,515.98 2,426.13 2,426.13 0.1M
2021-09-16 2,500.36 2,500.36 2,441.75 2,463.24 0.1M
2021-09-15 2,512.08 2,512.08 2,441.75 2,441.75 0.1M
2021-09-14 2,599.98 2,599.98 2,502.31 2,502.31 0.1M
2021-09-13 2,547.24 2,590.21 2,537.47 2,539.42 0.0M
2021-09-10 2,461.29 2,545.28 2,461.29 2,531.61 0.0M
2021-09-09 2,510.12 2,525.75 2,492.54 2,521.84 0.0M
2021-09-08 2,543.33 2,543.33 2,510.12 2,523.80 0.1M
2021-09-07 2,557.00 2,570.68 2,543.33 2,545.28 0.1M
2021-09-06 2,521.84 2,580.44 2,521.84 2,560.91 0.1M
2021-09-03 2,637.09 2,637.09 2,576.54 2,576.54 0.1M
2021-09-02 2,525.75 2,605.84 2,525.75 2,594.12 0.1M
2021-09-01 2,637.09 2,637.09 2,566.77 2,588.26 0.1M
2021-08-31 2,551.14 2,592.16 2,527.70 2,588.26 0.2M
2021-08-27 2,549.19 2,599.98 2,536.07 2,545.28 0.2M
2021-08-26 2,543.33 2,549.19 2,523.80 2,539.42 0.1M
2021-08-25 2,588.26 2,588.26 2,531.61 2,539.42 0.1M
2021-08-24 2,572.63 2,586.30 2,558.96 2,568.72 0.1M
2021-08-23 2,629.28 2,629.28 2,564.82 2,572.63 0.1M
2021-08-20 2,539.42 2,603.89 2,539.42 2,568.72 0.1M
2021-08-19 2,576.54 2,598.03 2,560.91 2,592.16 0.1M
2021-08-18 2,615.61 2,621.47 2,599.98 2,609.75 0.1M
2021-08-17 2,637.09 2,637.09 2,601.93 2,605.84 0.0M
2021-08-16 2,590.21 2,619.51 2,590.21 2,611.70 0.1M
2021-08-13 2,551.14 2,625.37 2,551.14 2,611.70 0.1M
2021-08-12 2,601.93 2,633.19 2,601.93 2,609.75 0.1M
2021-08-11 2,574.58 2,625.37 2,564.82 2,615.61 0.1M
2021-08-10 2,611.70 2,631.07 2,601.93 2,609.75 0.1M
2021-08-09 2,502.31 2,613.65 2,502.31 2,607.79 0.1M
2021-08-06 2,506.22 2,578.49 2,506.22 2,564.82 0.1M
2021-08-05 2,506.22 2,590.21 2,506.22 2,566.77 0.1M
2021-08-04 2,529.66 2,613.65 2,529.66 2,568.72 0.1M
2021-08-03 2,514.03 2,613.65 2,514.03 2,590.21 0.1M
2021-08-02 2,598.03 2,617.56 2,574.58 2,578.49 0.1M
2021-07-30 2,586.30 2,599.98 2,539.42 2,588.26 0.1M
2021-07-29 2,619.51 2,619.51 2,570.68 2,570.68 0.1M
2021-07-28 2,551.14 2,596.07 2,551.14 2,584.35 0.1M
2021-07-27 2,514.03 2,601.93 2,514.03 2,584.35 0.3M
2021-07-26 2,586.30 2,586.30 2,553.10 2,564.82 0.1M
2021-07-23 2,492.54 2,576.54 2,492.54 2,574.58 0.1M
2021-07-22 2,486.68 2,557.00 2,486.68 2,549.19 0.1M
2021-07-21 2,490.59 2,549.19 2,490.59 2,543.33 0.1M
2021-07-20 2,580.44 2,580.44 2,482.77 2,512.08 0.2M
2021-07-19 2,533.56 2,566.77 2,512.08 2,514.03 0.1M
2021-07-16 2,607.79 2,607.79 2,582.40 2,582.40 0.1M
2021-07-15 2,596.07 2,621.47 2,588.26 2,588.26 0.1M
2021-07-14 2,637.09 2,642.95 2,613.65 2,627.33 0.2M
2021-07-13 2,656.63 2,656.63 2,613.65 2,642.95 0.2M
2021-07-12 2,535.52 2,625.37 2,535.52 2,621.47 0.2M
2021-07-09 2,586.30 2,586.30 2,514.03 2,580.44 0.1M
2021-07-08 2,562.86 2,572.63 2,504.26 2,521.84 0.2M
2021-07-07 2,514.03 2,572.63 2,514.03 2,570.68 0.1M
2021-07-06 2,533.56 2,564.82 2,525.75 2,525.75 0.1M
2021-07-05 2,549.19 2,566.77 2,527.70 2,555.05 0.2M
2021-07-02 2,552.71 2,584.35 2,514.03 2,535.52 0.1M
2021-07-01 2,498.40 2,527.70 2,486.68 2,523.80 0.1M
2021-06-30 2,558.96 2,558.96 2,476.91 2,486.68 0.1M
2021-06-29 2,508.17 2,517.94 2,453.47 2,490.59 0.1M
2021-06-28 2,463.24 2,465.19 2,447.61 2,465.19 0.1M
2021-06-25 2,527.70 2,527.70 2,457.38 2,463.24 0.1M
2021-06-24 2,439.80 2,488.63 2,439.80 2,469.10 0.1M
2021-06-23 2,426.13 2,492.54 2,426.13 2,490.59 0.1M
2021-06-22 2,506.22 2,506.22 2,445.66 2,486.68 0.1M
2021-06-21 2,375.34 2,465.19 2,375.34 2,465.19 0.1M
2021-06-18 2,486.68 2,486.68 2,420.27 2,420.27 0.2M
2021-06-17 2,469.10 2,492.54 2,431.99 2,441.75 0.1M
2021-06-16 2,459.33 2,515.98 2,459.33 2,510.12 0.2M
2021-06-15 2,441.75 2,508.17 2,441.75 2,488.63 0.1M
2021-06-14 2,515.98 2,515.98 2,457.38 2,457.38 0.1M
2021-06-11 2,410.50 2,478.87 2,390.96 2,465.19 0.1M
2021-06-10 2,480.82 2,494.20 2,437.85 2,445.66 0.1M
2021-06-09 2,551.14 2,551.14 2,478.87 2,478.87 0.1M
2021-06-08 2,498.40 2,519.42 2,484.18 2,502.31 0.1M
2021-06-07 2,533.56 2,533.56 2,461.29 2,488.63 0.2M
2021-06-04 2,514.03 2,514.03 2,453.47 2,476.91 0.1M
2021-06-03 2,389.01 2,457.38 2,389.01 2,457.38 0.1M
2021-06-02 2,414.41 2,451.52 2,414.41 2,447.61 0.2M
2021-06-01 2,400.73 2,420.27 2,373.38 2,416.36 0.1M
2021-05-28 2,375.34 2,377.29 2,332.36 2,359.71 0.1M
2021-05-27 2,269.85 2,342.13 2,269.85 2,336.27 0.2M
2021-05-26 2,344.08 2,349.94 2,314.78 2,324.55 0.1M
2021-05-25 2,383.15 2,383.15 2,310.88 2,324.55 0.1M
2021-05-24 2,293.29 2,355.18 2,293.29 2,347.99 0.0M
2021-05-21 2,312.83 2,355.80 2,312.83 2,344.08 0.1M
2021-05-20 2,412.45 2,412.45 2,344.08 2,347.99 0.4M
2021-05-19 2,357.76 2,375.34 2,336.27 2,363.62 0.2M
2021-05-18 2,387.06 2,398.78 2,361.66 2,381.20 0.1M
2021-05-17 2,385.10 2,385.10 2,346.04 2,367.52 0.2M
2021-05-14 2,369.48 2,389.01 2,365.57 2,375.34 0.3M
2021-05-13 2,336.27 2,367.52 2,332.36 2,355.80 0.1M
2021-05-12 2,394.87 2,420.27 2,371.43 2,373.38 0.3M
2021-05-11 2,451.52 2,478.87 2,390.96 2,402.68 0.5M
2021-05-10 2,349.94 2,558.96 2,349.94 2,476.91 0.4M
2021-05-07 2,271.81 2,338.22 2,271.81 2,308.92 0.1M
2021-05-06 2,344.08 2,349.94 2,281.57 2,328.46 0.1M
2021-05-05 2,240.55 2,305.01 2,240.55 2,303.06 0.1M
2021-05-04 2,293.29 2,322.60 2,277.67 2,277.67 0.2M
2021-04-30 2,230.79 2,312.83 2,230.79 2,293.29 0.1M
2021-04-29 2,244.46 2,312.83 2,244.46 2,281.57 0.1M
2021-04-28 2,308.92 2,314.78 2,287.99 2,299.15 0.0M
2021-04-27 2,349.94 2,349.94 2,291.34 2,301.11 0.1M
2021-04-26 2,277.86 2,318.69 2,277.86 2,310.88 0.1M
2021-04-23 2,289.39 2,297.20 2,271.81 2,295.25 0.1M
2021-04-22 2,322.60 2,322.60 2,273.82 2,289.39 0.0M
2021-04-21 2,201.48 2,273.76 2,201.48 2,267.90 0.1M
2021-04-20 2,281.57 2,283.53 2,250.32 2,250.32 0.1M
2021-04-19 2,318.69 2,318.69 2,279.62 2,281.57 0.1M
2021-04-16 2,246.41 2,295.25 2,246.41 2,287.43 0.1M
2021-04-15 2,334.32 2,334.32 2,275.71 2,285.48 0.1M
2021-04-14 2,232.74 2,299.15 2,232.74 2,279.62 0.2M
2021-04-13 2,213.20 2,291.34 2,213.20 2,283.53 0.1M
2021-04-12 2,236.65 2,273.76 2,236.65 2,267.90 0.1M
2021-04-09 2,209.30 2,271.81 2,209.30 2,271.81 0.1M
2021-04-08 2,264.18 2,273.76 2,228.83 2,250.32 0.2M
2021-04-07 2,263.99 2,263.99 2,210.05 2,232.74 0.2M
2021-04-06 2,248.37 2,250.32 2,201.48 2,213.20 0.2M
2021-04-01 2,189.76 2,228.83 2,166.32 2,195.62 0.2M
2021-03-31 2,148.74 2,193.67 2,148.74 2,158.51 0.2M
2021-03-30 2,142.88 2,224.93 2,140.93 2,187.81 0.3M
2021-03-29 2,060.84 2,090.14 2,060.84 2,080.37 0.1M
2021-03-26 2,051.07 2,068.65 2,042.60 2,060.84 0.1M
2021-03-25 2,039.35 2,049.12 2,029.59 2,045.21 0.1M
2021-03-24 2,031.54 2,053.03 2,031.54 2,045.21 0.1M
2021-03-23 2,061.22 2,062.79 2,021.77 2,051.07 0.2M
2021-03-22 2,029.59 2,049.12 1,994.42 2,033.49 0.1M
2021-03-19 2,049.12 2,051.07 2,008.10 2,008.10 0.3M
2021-03-18 2,051.07 2,082.33 2,025.68 2,062.79 0.3M
2021-03-17 2,133.12 2,133.12 2,054.91 2,054.98 0.2M
2021-03-16 2,095.62 2,109.67 2,062.79 2,090.14 0.2M
2021-03-15 2,099.91 2,117.49 2,060.84 2,072.56 0.1M
2021-03-12 2,070.61 2,109.67 2,070.61 2,099.91 0.1M
2021-03-11 2,164.37 2,164.37 2,109.67 2,109.67 0.1M
2021-03-10 2,074.51 2,127.26 2,074.51 2,113.58 0.2M
2021-03-09 2,148.74 2,150.65 2,115.53 2,125.30 0.3M
2021-03-08 2,125.30 2,139.95 2,109.67 2,133.12 0.1M
2021-03-05 2,054.98 2,132.88 2,054.98 2,109.67 0.1M
2021-03-04 2,144.84 2,144.84 2,096.00 2,105.77 0.2M
2021-03-03 2,123.35 2,150.70 2,103.81 2,140.93 0.2M
2021-03-02 2,152.65 2,152.65 2,107.72 2,109.67 0.2M
2021-03-01 2,031.54 2,111.63 2,031.54 2,107.72 0.3M
2021-02-26 2,099.91 2,099.91 2,033.52 2,066.70 0.2M
2021-02-25 2,099.91 2,121.40 2,066.70 2,080.37 0.2M
2021-02-24 2,072.56 2,120.90 2,072.56 2,099.91 0.2M
2021-02-23 2,140.93 2,156.56 2,105.77 2,119.44 0.2M
2021-02-22 2,125.30 2,144.84 2,117.49 2,129.21 0.1M
2021-02-19 2,209.30 2,209.30 2,142.88 2,142.88 0.1M
2021-02-18 2,131.16 2,185.86 2,131.16 2,158.51 0.2M
2021-02-17 2,236.65 2,236.65 2,154.60 2,154.60 0.2M
2021-02-16 2,191.72 2,281.57 2,191.72 2,222.97 0.1M
2021-02-15 2,187.81 2,267.90 2,187.81 2,246.41 0.2M
2021-02-12 2,174.14 2,248.37 2,170.23 2,240.55 0.1M
2021-02-11 2,172.18 2,221.02 2,172.18 2,217.11 0.2M
2021-02-10 2,275.71 2,281.57 2,209.30 2,213.20 0.3M
2021-02-09 2,258.13 2,273.76 2,226.88 2,256.18 0.2M
2021-02-08 2,195.62 2,271.81 2,195.62 2,256.18 0.1M
2021-02-05 2,228.83 2,275.71 2,228.83 2,250.32 0.1M
2021-02-04 2,340.18 2,340.18 2,263.99 2,283.53 0.1M
2021-02-03 2,340.18 2,340.18 2,269.85 2,287.43 0.1M
2021-02-02 2,228.83 2,316.74 2,228.83 2,285.48 0.1M
2021-02-01 2,297.20 2,307.61 2,256.18 2,283.53 0.2M
2021-01-29 2,289.39 2,318.69 2,263.99 2,289.39 0.1M
2021-01-28 2,297.20 2,322.60 2,230.79 2,314.78 0.1M
2021-01-27 2,389.01 2,389.01 2,312.83 2,353.85 0.2M
2021-01-26 2,355.80 2,414.41 2,351.90 2,369.48 0.3M
2021-01-25 2,420.27 2,420.27 2,346.04 2,357.76 0.1M
2021-01-22 2,377.29 2,377.29 2,336.27 2,363.62 0.1M
2021-01-21 2,338.22 2,394.87 2,338.22 2,377.29 0.2M
2021-01-20 2,344.08 2,390.96 2,334.32 2,373.38 0.2M
2021-01-19 2,431.99 2,431.99 2,353.85 2,363.62 0.1M
2021-01-18 2,318.69 2,396.82 2,318.69 2,390.96 0.1M
2021-01-15 2,439.80 2,439.80 2,341.90 2,347.99 0.2M
2021-01-14 2,353.85 2,422.22 2,353.85 2,394.87 0.2M
2021-01-13 2,392.92 2,418.31 2,383.15 2,392.92 0.2M
2021-01-12 2,355.80 2,400.73 2,355.80 2,392.92 0.1M
2021-01-11 2,396.82 2,416.98 2,377.29 2,392.92 0.2M
2021-01-08 2,418.31 2,418.31 2,357.76 2,390.96 0.2M
2021-01-07 2,349.94 2,406.59 2,349.94 2,363.62 0.2M
2021-01-06 2,336.27 2,412.45 2,306.97 2,383.15 0.1M
2021-01-05 2,277.67 2,332.36 2,275.71 2,310.88 0.1M
2021-01-04 2,344.08 2,346.04 2,299.15 2,308.92 0.1M