보다폰 그룹 (VOD)

VOD
🏛️ 영국 →
85.76
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
2022-12-30 84.54 85.01 84.23 84.24 31.0M
2022-12-29 84.24 85.36 83.69 85.12 45.2M
2022-12-28 84.64 85.43 84.11 84.47 55.2M
2022-12-23 84.03 84.60 83.67 83.90 27.3M
2022-12-22 84.36 84.83 83.73 83.73 69.3M
2022-12-21 83.44 84.84 83.29 84.50 53.1M
2022-12-20 84.00 84.39 83.55 83.80 51.4M
2022-12-19 84.12 84.88 83.77 84.29 153.9M
2022-12-16 85.94 85.94 83.24 83.76 350.8M
2022-12-15 86.23 86.41 85.36 85.98 83.2M
2022-12-14 85.88 86.81 85.34 86.34 97.2M
2022-12-13 87.00 87.97 85.82 86.49 79.6M
2022-12-12 86.45 87.64 85.94 87.06 120.1M
2022-12-09 86.11 86.89 85.57 86.75 210.6M
2022-12-08 87.32 87.55 84.95 85.93 95.6M
2022-12-07 88.64 92.34 86.36 87.66 154.1M
2022-12-06 90.50 91.11 88.56 89.27 91.9M
2022-12-05 92.43 93.18 90.76 91.02 74.0M
2022-12-02 91.55 92.16 90.88 91.14 64.4M
2022-12-01 92.67 93.40 91.43 91.52 61.3M
2022-11-30 92.72 93.07 91.70 91.84 92.1M
2022-11-29 92.34 93.00 91.45 91.84 55.6M
2022-11-28 92.58 93.40 92.49 92.81 116.4M
2022-11-25 93.00 93.45 92.52 93.06 58.6M
2022-11-24 90.93 92.95 89.87 92.67 74.1M
2022-11-23 95.00 95.35 93.85 94.66 407.0M
2022-11-22 96.09 97.01 94.66 95.00 91.9M
2022-11-21 97.32 98.86 96.87 98.11 173.7M
2022-11-18 96.59 98.01 96.34 97.42 175.0M
2022-11-17 97.19 97.32 95.86 96.42 66.0M
2022-11-16 95.00 97.70 94.98 97.16 109.5M
2022-11-15 101.70 102.00 94.61 95.89 389.8M
2022-11-14 103.98 105.48 103.68 104.16 112.9M
2022-11-11 105.00 105.00 102.80 103.72 93.5M
2022-11-10 103.54 107.34 103.36 105.76 53.7M
2022-11-09 106.12 106.80 103.54 104.10 64.1M
2022-11-08 104.78 108.00 104.60 106.24 62.0M
2022-11-07 104.66 105.40 103.88 104.72 46.5M
2022-11-04 102.48 105.09 102.00 104.76 132.0M
2022-11-03 102.98 103.38 102.12 102.44 47.3M
2022-11-02 102.54 103.48 101.44 103.32 53.9M
2022-11-01 102.36 102.94 101.74 102.56 41.6M
2022-10-31 99.73 101.76 99.41 101.64 48.4M
2022-10-28 97.68 100.21 97.68 99.81 45.3M
2022-10-27 99.27 99.57 98.39 98.67 61.8M
2022-10-26 98.88 99.52 98.32 98.77 80.2M
2022-10-25 99.87 100.36 98.58 98.67 44.6M
2022-10-24 98.95 100.72 98.24 99.58 48.3M
2022-10-21 98.89 99.31 97.62 98.59 61.1M
2022-10-20 100.92 101.92 98.37 98.72 71.9M
2022-10-19 100.48 101.66 99.33 101.16 52.7M
2022-10-18 100.48 100.80 99.48 99.61 50.3M
2022-10-17 99.43 100.57 98.88 100.02 50.6M
2022-10-14 100.50 101.52 99.26 99.59 57.7M
2022-10-13 97.84 101.40 97.68 99.39 114.1M
2022-10-12 101.62 101.62 97.40 98.95 72.2M
2022-10-11 101.54 101.81 100.56 101.30 71.3M
2022-10-10 100.64 102.60 100.12 101.48 50.3M
2022-10-07 101.20 102.00 100.14 100.52 48.3M
2022-10-06 102.56 102.78 101.46 101.60 220.9M
2022-10-05 104.94 106.03 101.72 102.58 101.5M
2022-10-04 104.60 107.15 104.52 104.98 100.3M
2022-10-03 100.50 104.78 99.59 103.72 174.8M
2022-09-30 101.26 103.22 100.66 101.12 74.2M
2022-09-29 104.78 105.42 101.20 101.84 81.1M
2022-09-28 105.54 105.87 102.24 105.12 79.8M
2022-09-27 107.18 107.74 105.56 105.56 123.6M
2022-09-26 109.76 109.90 105.68 106.66 70.1M
2022-09-23 109.06 109.92 107.48 108.12 74.4M
2022-09-22 108.50 109.98 108.08 108.86 94.8M
2022-09-21 107.98 109.38 106.90 108.78 230.1M
2022-09-20 109.34 109.72 106.32 106.38 67.7M
2022-09-16 109.62 111.52 108.06 108.36 318.8M
2022-09-15 107.64 112.72 106.72 109.24 89.8M
2022-09-14 108.02 108.80 106.64 107.12 92.0M
2022-09-13 109.92 111.07 108.92 109.10 56.1M
2022-09-12 109.02 110.56 108.32 110.56 63.1M
2022-09-09 107.88 109.46 107.68 108.48 64.8M
2022-09-08 110.18 110.42 107.56 107.90 64.4M
2022-09-07 112.68 113.00 110.17 110.18 72.0M
2022-09-06 112.40 113.90 111.90 113.18 51.0M
2022-09-05 113.42 113.50 111.22 112.34 51.8M
2022-09-02 112.36 114.16 111.52 113.84 57.5M
2022-09-01 115.00 115.32 111.84 112.18 73.6M
2022-08-31 116.76 116.80 114.82 115.68 65.5M
2022-08-30 115.98 116.98 115.24 115.72 151.9M
2022-08-26 116.88 117.10 115.00 115.08 48.3M
2022-08-25 116.72 117.22 116.08 116.56 34.9M
2022-08-24 117.00 117.36 115.68 116.28 40.8M
2022-08-23 119.14 119.36 117.22 117.38 54.3M
2022-08-22 122.00 122.42 119.76 119.88 60.9M
2022-08-19 122.30 122.50 121.28 121.74 63.8M
2022-08-18 121.62 122.06 120.67 121.56 76.3M
2022-08-17 123.92 124.20 121.38 121.78 36.9M
2022-08-16 122.04 123.68 121.74 123.22 41.3M
2022-08-15 122.08 122.36 120.76 121.14 28.3M
2022-08-12 120.88 122.02 120.46 121.58 24.6M
2022-08-11 121.58 121.84 120.28 121.22 35.7M
2022-08-10 122.44 123.62 120.92 121.22 48.5M
2022-08-09 120.84 122.90 120.02 122.28 38.6M
2022-08-08 121.82 122.18 120.12 121.02 55.4M
2022-08-05 118.24 122.04 118.10 121.44 57.3M
2022-08-04 119.02 119.14 117.42 118.64 48.4M
2022-08-03 120.48 120.62 118.56 118.86 160.3M
2022-08-02 120.96 121.98 120.22 120.72 49.9M
2022-08-01 119.50 122.40 119.50 120.50 39.5M
2022-07-29 118.50 122.02 117.96 120.80 73.1M
2022-07-28 121.68 121.68 118.04 118.80 64.6M
2022-07-27 121.38 122.58 119.78 121.02 265.9M
2022-07-26 128.46 128.52 122.24 122.36 100.1M
2022-07-25 128.00 129.34 127.78 129.02 84.1M
2022-07-22 129.12 129.30 128.18 129.02 87.2M
2022-07-21 128.42 129.62 128.28 129.60 76.6M
2022-07-20 131.58 132.04 129.26 129.26 105.4M
2022-07-19 129.78 131.32 129.20 131.00 41.4M
2022-07-18 128.92 130.92 128.32 130.12 43.1M
2022-07-15 127.72 129.62 127.44 129.04 52.5M
2022-07-14 129.28 129.28 127.65 127.78 60.4M
2022-07-13 128.70 129.22 127.84 129.10 123.1M
2022-07-12 128.52 129.56 127.90 129.28 54.5M
2022-07-11 127.78 129.08 127.38 128.70 46.6M
2022-07-08 127.08 129.02 126.82 128.46 36.9M
2022-07-07 127.50 128.62 126.94 127.44 59.7M
2022-07-06 128.12 129.74 126.70 126.70 61.7M
2022-07-05 128.66 128.92 126.70 127.00 115.9M
2022-07-04 128.48 130.48 128.26 128.66 35.0M
2022-07-01 126.86 127.76 126.32 127.36 76.5M
2022-06-30 125.60 126.92 125.60 126.66 105.7M
2022-06-29 124.48 126.64 124.10 126.50 65.8M
2022-06-28 128.30 129.14 127.38 128.58 56.1M
2022-06-27 126.86 127.52 126.42 127.22 41.8M
2022-06-24 125.68 126.93 125.58 126.50 66.3M
2022-06-23 126.74 127.38 126.18 126.50 73.0M
2022-06-22 126.26 127.24 124.48 126.76 240.8M
2022-06-21 127.62 128.24 126.94 127.76 38.5M
2022-06-20 126.54 127.92 125.92 127.76 34.0M
2022-06-17 125.80 127.24 125.42 127.00 227.1M
2022-06-16 125.54 126.06 124.78 125.60 183.4M
2022-06-15 126.00 127.02 125.64 126.12 69.9M
2022-06-14 126.20 126.82 125.44 125.56 68.6M
2022-06-13 124.22 127.75 124.22 126.00 101.5M
2022-06-10 124.72 126.06 124.51 125.46 111.9M
2022-06-09 124.48 126.52 124.08 126.00 78.5M
2022-06-08 125.90 126.02 123.72 124.48 103.5M
2022-06-07 125.38 126.18 125.10 126.00 70.9M
2022-06-06 124.84 126.28 124.22 126.00 87.8M
2022-06-01 127.28 127.68 125.96 126.70 95.2M
2022-05-31 128.96 131.58 128.96 130.58 119.2M
2022-05-30 129.84 130.24 128.42 129.32 262.5M
2022-05-27 131.42 131.68 129.72 130.14 115.1M
2022-05-26 130.48 132.04 129.82 131.42 54.5M
2022-05-25 130.48 132.10 130.18 130.22 100.3M
2022-05-24 126.56 129.24 125.94 128.84 181.1M
2022-05-23 123.04 126.94 122.34 126.10 114.0M
2022-05-20 118.06 121.94 118.06 121.10 96.6M
2022-05-19 117.92 118.78 116.20 118.46 71.6M
2022-05-18 120.32 120.56 117.82 118.06 80.7M
2022-05-17 117.50 121.08 115.02 120.30 110.8M
2022-05-16 122.10 122.83 119.52 120.06 178.8M
2022-05-13 118.10 118.44 116.28 117.82 167.6M
2022-05-12 118.10 119.48 117.78 118.72 91.4M
2022-05-11 118.98 119.86 117.04 118.86 114.1M
2022-05-10 119.58 120.04 118.20 118.74 66.5M
2022-05-09 119.64 120.46 118.68 118.72 57.8M
2022-05-06 123.06 123.14 119.92 120.42 90.0M
2022-05-05 123.90 124.74 122.54 123.46 67.9M
2022-05-04 124.32 124.48 122.14 122.90 73.6M
2022-05-03 119.56 123.88 119.52 123.66 306.8M
2022-04-29 125.98 126.62 121.00 121.54 104.8M
2022-04-28 126.46 127.04 125.74 127.04 197.2M
2022-04-27 126.78 126.86 124.90 125.90 73.4M
2022-04-26 128.18 129.00 127.60 127.70 64.5M
2022-04-25 126.44 128.30 125.66 126.72 124.8M
2022-04-22 127.96 129.32 127.29 127.64 41.2M
2022-04-21 128.46 130.08 127.74 128.50 54.8M
2022-04-20 130.04 130.48 127.46 128.46 165.2M
2022-04-19 131.74 131.90 130.16 130.38 52.5M
2022-04-14 131.84 132.30 130.70 132.14 158.7M
2022-04-13 130.02 132.12 129.88 131.68 88.2M
2022-04-12 129.72 130.84 129.20 130.66 53.2M
2022-04-11 129.82 131.78 129.14 130.82 102.8M
2022-04-08 127.68 129.64 127.48 129.28 209.8M
2022-04-07 127.78 128.94 126.74 126.84 377.6M
2022-04-06 125.40 127.98 124.36 127.98 99.6M
2022-04-05 124.36 125.48 123.24 125.48 173.8M
2022-04-04 127.20 127.56 124.84 126.00 66.5M
2022-04-01 125.36 126.98 124.52 126.40 97.1M
2022-03-31 126.20 126.94 124.84 124.84 91.2M
2022-03-30 127.08 129.42 126.62 129.42 230.3M
2022-03-29 126.54 127.52 125.41 126.56 162.0M
2022-03-28 125.62 127.34 125.30 125.58 51.7M
2022-03-25 124.70 125.59 123.38 125.32 63.0M
2022-03-24 124.62 125.94 123.96 124.84 60.7M
2022-03-23 126.66 127.14 124.12 124.26 165.5M
2022-03-22 128.04 128.50 126.76 127.00 222.0M
2022-03-21 127.42 129.04 127.10 127.98 132.9M
2022-03-18 127.18 128.12 126.30 127.64 490.3M
2022-03-17 124.76 125.96 122.62 125.96 142.2M
2022-03-16 123.84 124.90 122.86 124.34 799.1M
2022-03-15 120.00 122.28 119.62 122.08 58.6M
2022-03-14 121.00 121.94 119.20 121.78 60.4M
2022-03-11 118.96 120.30 117.82 119.50 103.2M
2022-03-10 120.20 120.94 117.44 118.48 65.1M
2022-03-09 122.00 122.18 115.80 119.94 103.0M
2022-03-08 119.00 119.52 115.70 116.46 127.8M
2022-03-07 119.24 122.74 115.88 120.92 323.1M
2022-03-04 126.92 127.54 121.98 123.46 107.8M
2022-03-03 129.20 129.38 127.60 128.00 57.2M
2022-03-02 128.54 130.54 126.74 129.84 79.8M
2022-03-01 131.88 134.10 128.70 128.92 70.2M
2022-02-28 131.54 133.17 129.90 131.44 121.2M
2022-02-25 131.02 134.05 129.14 133.58 66.1M
2022-02-24 130.46 133.62 129.72 130.10 193.1M
2022-02-23 136.96 137.28 135.50 135.58 79.7M
2022-02-22 132.56 136.74 130.10 136.44 109.3M
2022-02-21 137.34 138.00 135.21 135.96 40.0M
2022-02-18 138.14 139.12 137.42 137.58 46.3M
2022-02-17 139.00 139.86 136.44 137.96 75.0M
2022-02-16 138.16 139.92 138.06 139.50 154.3M
2022-02-15 136.22 139.32 136.04 138.90 97.5M
2022-02-14 137.50 137.76 135.10 136.54 113.9M
2022-02-11 138.42 139.52 136.98 138.90 78.5M
2022-02-10 139.18 141.60 136.98 138.44 112.1M
2022-02-09 138.18 139.98 137.38 139.54 260.5M
2022-02-08 137.18 139.66 136.26 137.22 121.9M
2022-02-07 134.52 138.14 134.30 137.40 411.3M
2022-02-04 135.00 135.92 134.22 134.22 95.8M
2022-02-03 130.04 134.26 129.92 133.58 154.5M
2022-02-02 130.14 132.68 129.24 132.32 109.8M
2022-02-01 129.68 129.77 126.92 127.96 77.3M
2022-01-31 131.54 133.36 129.94 130.02 128.7M
2022-01-28 126.38 129.08 125.10 127.62 145.1M
2022-01-27 123.06 128.46 122.76 126.08 151.1M
2022-01-26 125.84 127.20 124.22 124.22 81.4M
2022-01-25 123.86 125.94 122.96 125.52 95.5M
2022-01-24 119.20 125.24 119.14 122.86 235.9M
2022-01-21 118.10 119.00 117.18 117.54 94.6M
2022-01-20 121.00 121.89 119.74 119.92 84.0M
2022-01-19 121.06 122.10 120.33 120.86 78.5M
2022-01-18 118.80 123.60 118.40 121.50 92.3M
2022-01-17 118.62 120.00 118.44 118.88 84.0M
2022-01-14 116.80 118.94 116.30 118.28 98.6M
2022-01-13 116.80 117.78 116.01 117.78 66.4M
2022-01-12 116.92 117.62 116.21 117.10 116.1M
2022-01-11 117.80 117.92 115.80 116.10 58.7M
2022-01-10 115.42 119.14 114.56 117.46 225.3M
2022-01-07 113.44 114.60 112.60 114.60 62.6M
2022-01-06 113.18 115.29 113.08 113.98 45.8M
2022-01-05 115.30 115.30 113.70 114.30 68.0M
2022-01-04 113.40 116.66 113.19 115.32 115.8M