Hunting PLC (HTG)

HTG
🏛️ 영국 →
341.50
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
2021-12-31 159.80 169.20 158.12 169.20 0.2M
2021-12-30 160.00 161.60 156.99 160.00 0.3M
2021-12-29 169.40 169.40 157.40 160.00 0.3M
2021-12-24 164.86 166.00 161.60 163.80 0.0M
2021-12-23 152.80 163.91 152.80 159.60 0.1M
2021-12-22 162.80 163.80 157.60 159.80 0.2M
2021-12-21 157.00 160.60 152.40 159.80 0.3M
2021-12-20 155.63 155.63 149.20 154.20 0.3M
2021-12-17 160.00 160.00 153.00 160.00 0.2M
2021-12-16 150.20 157.40 145.96 157.40 0.4M
2021-12-15 145.20 149.20 142.80 145.00 0.1M
2021-12-14 146.44 151.78 144.40 149.60 0.1M
2021-12-13 151.60 156.80 144.40 144.40 0.3M
2021-12-10 151.00 153.01 149.60 151.60 0.1M
2021-12-09 155.23 155.23 150.40 151.00 0.6M
2021-12-08 160.60 160.60 149.00 153.40 0.2M
2021-12-07 157.20 157.20 150.00 156.00 0.1M
2021-12-06 145.00 150.20 145.00 148.60 0.1M
2021-12-03 157.60 157.60 148.20 148.60 0.1M
2021-12-02 150.00 151.80 146.20 151.80 0.2M
2021-12-01 157.00 157.00 149.80 150.20 0.1M
2021-11-30 148.15 151.80 147.40 147.40 0.5M
2021-11-29 145.00 159.28 145.00 152.00 0.5M
2021-11-26 162.80 162.80 149.00 151.60 0.3M
2021-11-25 159.00 160.00 157.00 158.40 0.1M
2021-11-24 156.20 161.82 156.20 160.00 0.1M
2021-11-23 162.80 162.80 156.20 159.20 0.3M
2021-11-22 147.20 158.00 147.20 156.40 0.2M
2021-11-19 154.00 162.60 151.60 152.80 0.4M
2021-11-18 162.80 162.80 154.00 156.60 0.2M
2021-11-17 153.40 160.60 153.40 158.00 0.2M
2021-11-16 162.46 164.60 158.40 158.80 0.5M
2021-11-15 165.40 165.80 162.20 163.00 0.3M
2021-11-12 164.00 164.60 160.05 161.80 0.2M
2021-11-11 160.40 165.40 158.60 164.00 0.3M
2021-11-10 170.34 170.34 162.80 162.80 0.2M
2021-11-09 169.60 169.60 165.40 167.40 0.4M
2021-11-08 170.00 174.00 168.20 168.20 0.3M
2021-11-05 169.00 173.80 168.00 170.60 0.2M
2021-11-04 167.00 171.00 166.40 169.40 0.5M
2021-11-03 167.00 172.20 166.40 168.00 0.2M
2021-11-02 167.07 172.20 166.40 170.60 0.2M
2021-11-01 161.60 172.15 161.60 166.40 0.2M
2021-10-29 179.11 179.11 168.60 169.40 0.5M
2021-10-28 200.50 200.50 174.00 174.00 0.5M
2021-10-27 192.00 193.58 188.25 191.20 0.2M
2021-10-26 193.40 193.60 190.20 191.80 0.2M
2021-10-25 204.00 204.00 191.80 191.80 0.2M
2021-10-22 192.00 195.59 190.40 192.40 0.1M
2021-10-21 192.79 198.59 192.55 197.20 0.2M
2021-10-20 204.00 204.00 192.00 198.00 0.5M
2021-10-19 200.04 207.00 196.60 198.60 0.3M
2021-10-18 207.78 207.78 197.00 201.00 0.2M
2021-10-15 200.50 205.50 196.80 199.40 0.2M
2021-10-14 193.60 203.50 193.60 198.60 0.2M
2021-10-13 207.00 207.00 193.80 193.80 0.2M
2021-10-12 206.66 211.00 203.63 207.00 0.1M
2021-10-11 214.50 222.00 211.00 211.50 0.1M
2021-10-08 208.50 215.00 208.00 213.00 0.4M
2021-10-07 215.00 215.00 203.15 205.00 0.4M
2021-10-06 226.00 231.00 213.50 213.50 0.2M
2021-10-05 238.27 238.27 227.50 230.50 0.4M
2021-10-04 226.50 235.50 223.50 232.00 0.2M
2021-10-01 223.00 239.00 222.15 225.50 0.1M
2021-09-30 232.50 233.00 223.60 225.50 0.6M
2021-09-29 229.46 232.50 220.50 228.00 0.1M
2021-09-28 236.00 236.00 220.00 226.50 0.3M
2021-09-27 220.00 225.50 215.00 220.50 0.6M
2021-09-24 207.50 216.50 206.82 212.50 0.5M
2021-09-23 209.24 214.00 207.00 208.50 0.3M
2021-09-22 203.00 207.50 201.74 204.50 1.1M
2021-09-21 202.50 205.08 197.40 202.00 0.4M
2021-09-20 199.80 204.50 196.00 198.40 0.2M
2021-09-17 203.09 209.50 203.00 203.00 0.7M
2021-09-16 209.41 210.00 202.00 208.50 0.1M
2021-09-15 201.32 204.50 200.00 202.00 0.3M
2021-09-14 207.50 211.50 202.00 202.00 0.1M
2021-09-13 208.53 219.50 203.00 207.50 0.1M
2021-09-10 213.50 213.50 201.50 202.00 0.1M
2021-09-09 210.00 218.00 206.00 207.00 0.4M
2021-09-08 206.59 215.00 204.50 211.50 0.1M
2021-09-07 218.00 218.00 205.50 206.00 0.3M
2021-09-06 215.50 215.50 196.14 208.00 0.2M
2021-09-03 203.45 214.00 203.45 204.00 0.2M
2021-09-02 212.39 212.39 205.50 209.50 0.1M
2021-09-01 202.00 213.00 202.00 205.00 0.4M
2021-08-31 194.00 210.00 194.00 210.00 0.6M
2021-08-27 198.00 209.50 194.93 207.50 0.3M
2021-08-26 198.89 202.00 194.20 198.00 0.4M
2021-08-25 206.00 210.00 204.00 207.00 0.7M
2021-08-24 193.80 205.80 193.80 202.00 0.1M
2021-08-23 207.50 207.50 193.48 197.60 0.1M
2021-08-20 200.50 200.50 190.20 193.00 0.2M
2021-08-19 207.50 207.50 190.00 192.60 0.3M
2021-08-18 202.00 205.00 198.20 199.60 0.3M
2021-08-17 210.00 210.00 201.00 201.50 0.1M
2021-08-16 210.58 210.58 203.50 205.50 0.1M
2021-08-13 208.00 210.50 205.50 208.00 0.1M
2021-08-12 209.50 211.00 206.50 207.00 0.1M
2021-08-11 205.07 212.00 205.07 210.00 0.1M
2021-08-10 214.00 214.00 204.71 207.00 0.1M
2021-08-09 208.42 210.50 202.50 206.50 0.2M
2021-08-06 205.50 217.00 205.50 209.00 0.2M
2021-08-05 209.00 213.00 207.50 210.50 0.2M
2021-08-04 208.00 214.50 208.00 208.50 0.2M
2021-08-03 210.00 214.49 209.00 214.00 0.4M
2021-08-02 220.00 220.00 210.00 210.00 0.1M
2021-07-30 218.00 218.00 208.50 210.00 0.2M
2021-07-29 221.00 221.00 205.00 213.00 0.1M
2021-07-28 217.00 221.50 211.90 213.50 0.1M
2021-07-27 212.00 227.50 211.00 215.00 0.1M
2021-07-26 205.00 218.50 200.00 216.00 0.2M
2021-07-23 202.20 208.00 202.20 205.00 0.1M
2021-07-22 195.80 213.50 195.80 205.00 0.1M
2021-07-21 200.00 209.00 198.40 205.50 0.1M
2021-07-20 188.20 203.00 188.20 198.00 0.2M
2021-07-19 208.50 212.50 195.40 195.80 0.2M
2021-07-16 208.00 212.00 208.00 208.00 0.1M
2021-07-15 208.00 214.00 205.50 209.50 0.1M
2021-07-14 207.00 211.50 205.00 207.50 0.1M
2021-07-13 218.00 218.00 205.00 205.50 0.1M
2021-07-12 211.50 221.87 202.50 207.00 0.2M
2021-07-09 200.00 215.00 197.00 211.00 0.2M
2021-07-08 206.00 216.27 205.00 205.00 0.2M
2021-07-07 212.00 223.64 212.00 216.50 0.1M
2021-07-06 230.00 230.00 220.00 220.00 0.2M
2021-07-05 215.00 232.50 215.00 225.50 0.1M
2021-07-02 231.00 231.00 217.50 224.00 0.2M
2021-07-01 235.00 235.00 217.50 223.00 0.2M
2021-06-30 229.00 242.50 220.00 220.50 0.2M
2021-06-29 230.00 244.00 217.06 231.50 0.5M
2021-06-28 260.00 260.00 245.00 245.00 0.2M
2021-06-25 248.50 255.00 240.50 255.00 0.5M
2021-06-24 250.50 253.00 240.50 240.50 0.3M
2021-06-23 257.50 257.50 242.89 250.00 0.2M
2021-06-22 250.59 250.59 241.73 247.00 0.0M
2021-06-21 240.00 247.50 221.50 246.00 0.2M
2021-06-18 243.00 258.00 237.41 242.50 0.3M
2021-06-17 248.00 255.00 242.50 242.50 0.1M
2021-06-16 259.50 263.06 253.50 254.50 0.1M
2021-06-15 257.50 262.00 250.00 256.00 0.2M
2021-06-14 254.50 264.00 254.25 261.50 0.3M
2021-06-11 248.00 254.71 248.00 251.50 0.2M
2021-06-10 253.50 254.50 250.00 254.50 0.7M
2021-06-09 254.00 258.00 252.62 254.00 0.6M
2021-06-08 258.00 265.50 250.02 258.50 0.2M
2021-06-07 253.00 260.00 252.21 255.50 0.1M
2021-06-04 281.00 281.00 260.03 262.50 0.2M
2021-06-03 280.00 280.00 266.00 266.00 0.1M
2021-06-02 278.00 278.00 266.44 273.50 0.0M
2021-06-01 275.00 278.00 263.50 272.50 0.2M
2021-05-28 250.00 267.50 250.00 261.00 0.1M
2021-05-27 252.00 264.50 251.00 264.50 0.2M
2021-05-26 248.30 251.50 248.10 250.00 0.0M
2021-05-25 254.00 261.16 250.00 250.00 0.1M
2021-05-24 251.00 255.30 250.98 255.00 0.0M
2021-05-21 253.50 254.00 250.00 254.00 0.1M
2021-05-20 253.00 256.50 249.00 250.00 0.1M
2021-05-19 254.29 258.00 251.00 255.00 0.1M
2021-05-18 265.44 268.00 258.50 260.50 0.1M
2021-05-17 264.48 264.48 257.50 259.00 0.2M
2021-05-14 252.00 260.50 252.00 258.50 0.1M
2021-05-13 263.63 270.19 254.00 259.00 0.2M
2021-05-12 255.50 267.50 252.00 266.50 0.2M
2021-05-11 270.00 270.00 251.00 255.00 0.2M
2021-05-10 244.50 267.50 244.50 264.00 0.1M
2021-05-07 248.50 267.05 248.50 256.50 0.3M
2021-05-06 257.50 265.00 253.42 258.00 0.1M
2021-05-05 246.34 258.50 242.50 258.50 0.5M
2021-05-04 255.00 255.00 240.50 240.50 0.1M
2021-04-30 245.50 254.50 240.71 246.00 0.2M
2021-04-29 260.00 263.00 244.36 245.50 0.5M
2021-04-28 252.00 253.25 244.50 250.00 0.4M
2021-04-27 250.50 258.00 248.90 251.50 0.1M
2021-04-26 260.59 260.59 250.00 258.00 0.1M
2021-04-23 252.50 256.50 245.40 251.00 0.2M
2021-04-22 259.50 259.50 251.19 253.50 0.6M
2021-04-21 268.50 269.00 258.00 260.00 0.4M
2021-04-20 273.19 273.50 263.50 267.00 0.1M
2021-04-19 273.11 277.50 269.50 270.00 0.2M
2021-04-16 285.00 285.00 271.33 273.00 0.1M
2021-04-15 285.00 285.00 273.50 277.50 0.2M
2021-04-14 261.00 280.50 255.00 280.00 0.2M
2021-04-13 274.50 274.50 263.00 269.50 0.2M
2021-04-12 277.82 281.50 262.92 267.00 0.1M
2021-04-09 283.01 285.31 265.00 270.00 0.2M
2021-04-08 273.00 276.50 264.50 274.50 0.2M
2021-04-07 270.16 270.16 262.00 264.50 0.1M
2021-04-06 252.00 267.00 252.00 264.00 0.2M
2021-04-01 267.50 268.50 255.50 263.00 0.3M
2021-03-31 246.02 259.80 246.02 256.00 1.7M
2021-03-30 270.00 270.73 255.60 256.00 0.2M
2021-03-29 273.00 273.46 259.00 261.00 0.3M
2021-03-26 256.30 270.40 254.60 265.00 0.2M
2021-03-25 267.80 274.20 245.76 252.20 0.1M
2021-03-24 247.80 272.80 247.80 258.40 0.4M
2021-03-23 253.40 264.60 251.42 255.80 0.2M
2021-03-22 272.95 272.95 261.40 264.80 0.2M
2021-03-19 263.20 269.58 257.00 269.00 0.8M
2021-03-18 264.00 276.00 264.00 268.20 0.2M
2021-03-17 277.91 277.91 271.00 273.20 0.2M
2021-03-16 278.20 278.60 268.72 271.80 0.2M
2021-03-15 285.00 286.40 274.91 278.60 0.4M
2021-03-12 276.42 278.00 270.20 275.20 0.1M
2021-03-11 273.80 280.00 267.20 272.00 0.3M
2021-03-10 273.60 281.78 260.60 267.60 0.2M
2021-03-09 282.20 290.98 278.40 280.00 0.3M
2021-03-08 294.80 297.00 277.20 279.80 0.3M
2021-03-05 265.00 289.60 265.00 289.60 1.3M
2021-03-04 258.40 278.00 258.40 269.20 0.4M
2021-03-03 272.20 278.90 265.00 270.20 0.2M
2021-03-02 263.11 269.20 261.16 268.00 0.2M
2021-03-01 250.00 265.00 250.00 264.40 0.1M
2021-02-26 250.00 258.60 244.40 252.20 0.3M
2021-02-25 257.60 265.60 250.00 254.60 0.3M
2021-02-24 272.00 272.00 249.75 254.00 0.3M
2021-02-23 249.00 272.00 248.20 259.80 0.6M
2021-02-22 248.00 248.97 240.00 247.80 0.1M
2021-02-19 231.60 247.20 231.60 242.80 0.2M
2021-02-18 235.60 247.60 235.60 239.80 0.1M
2021-02-17 244.00 248.13 239.20 242.60 0.2M
2021-02-16 242.20 244.80 235.16 243.00 0.3M
2021-02-15 219.20 243.00 219.20 242.20 0.3M
2021-02-12 210.92 223.40 210.92 223.20 0.2M
2021-02-11 228.20 228.20 216.20 217.00 0.3M
2021-02-10 229.80 229.80 218.80 220.00 0.3M
2021-02-09 214.00 228.00 214.00 225.00 0.6M
2021-02-08 221.60 221.60 217.00 218.00 0.2M
2021-02-05 210.00 224.44 207.80 218.20 0.4M
2021-02-04 206.70 217.40 206.70 213.00 0.2M
2021-02-03 203.00 213.65 202.00 212.60 0.1M
2021-02-02 204.60 206.00 201.82 202.00 0.1M
2021-02-01 207.84 210.80 196.10 199.60 0.1M
2021-01-29 206.67 209.20 196.10 199.90 0.2M
2021-01-28 203.03 207.40 194.00 207.40 0.2M
2021-01-27 192.10 209.20 192.10 203.40 0.4M
2021-01-26 196.50 202.80 194.34 200.60 0.2M
2021-01-25 200.60 208.00 195.30 197.40 0.2M
2021-01-22 208.60 213.60 195.79 208.00 0.2M
2021-01-21 220.25 223.00 202.00 206.20 0.2M
2021-01-20 211.00 225.40 211.00 218.00 0.3M
2021-01-19 207.80 215.94 207.80 213.80 0.2M
2021-01-18 220.00 220.00 207.88 219.80 0.1M
2021-01-15 223.53 228.40 210.80 215.40 0.2M
2021-01-14 233.40 234.40 216.23 222.40 0.1M
2021-01-13 220.68 229.60 219.00 223.20 0.1M
2021-01-12 234.80 237.09 227.00 228.40 0.1M
2021-01-11 243.00 243.00 220.00 225.60 0.2M
2021-01-08 235.40 244.68 233.80 242.60 0.2M
2021-01-07 247.80 247.80 231.72 234.20 0.1M
2021-01-06 230.00 238.20 221.80 236.20 0.2M
2021-01-05 213.80 226.40 209.70 222.40 0.4M
2021-01-04 223.40 228.60 210.00 210.00 0.2M