International Distributions Services

IDSI
🏛️ 영국 →
3.59
마지막 업데이트: 2025-05-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 515.00 519.33 506.00 506.00 1.3M
2021-12-30 521.00 522.60 515.00 515.00 1.0M
2021-12-29 511.40 523.82 510.20 521.40 2.0M
2021-12-24 520.00 520.00 507.00 507.00 0.6M
2021-12-23 505.60 512.40 503.20 511.20 1.3M
2021-12-22 503.00 506.00 499.19 504.60 2.4M
2021-12-21 508.80 508.80 500.09 502.80 1.1M
2021-12-20 491.10 504.80 488.85 503.60 3.5M
2021-12-17 505.00 508.67 492.00 496.30 4.0M
2021-12-16 489.20 504.80 488.20 499.10 8.4M
2021-12-15 490.70 491.61 479.70 483.50 2.3M
2021-12-14 488.20 492.70 486.20 489.10 2.6M
2021-12-13 495.30 497.10 485.50 485.50 5.1M
2021-12-10 484.70 487.35 482.90 484.70 1.4M
2021-12-09 495.80 496.00 486.70 487.20 2.2M
2021-12-08 495.00 497.50 486.80 487.20 2.8M
2021-12-07 489.60 498.59 488.90 493.40 2.3M
2021-12-06 488.40 518.91 481.52 485.00 2.5M
2021-12-03 487.50 491.00 483.00 485.70 3.5M
2021-12-02 479.70 485.40 472.26 483.00 3.0M
2021-12-01 483.76 490.90 482.41 487.60 3.1M
2021-11-30 479.92 489.14 473.38 481.64 3.5M
2021-11-29 492.60 496.03 480.49 480.49 3.9M
2021-11-26 476.46 495.67 474.15 485.68 6.3M
2021-11-25 488.37 492.47 484.72 487.60 1.2M
2021-11-24 489.91 492.02 480.88 487.79 2.8M
2021-11-23 491.25 494.25 481.81 488.95 2.8M
2021-11-22 480.68 504.12 477.84 492.60 5.3M
2021-11-19 462.82 480.68 459.65 478.86 9.4M
2021-11-18 428.43 461.76 428.43 461.76 8.1M
2021-11-17 424.30 429.20 419.59 420.74 2.8M
2021-11-16 428.62 436.13 422.76 424.59 3.3M
2021-11-15 415.36 431.79 415.00 428.14 3.3M
2021-11-12 417.28 418.92 413.62 416.61 6.2M
2021-11-11 407.49 416.61 404.60 416.04 2.5M
2021-11-10 410.66 412.49 404.89 407.39 2.4M
2021-11-09 414.98 417.86 409.02 409.41 2.1M
2021-11-08 421.61 422.66 414.40 416.42 1.8M
2021-11-05 426.89 430.25 420.94 420.94 2.0M
2021-11-04 424.10 435.25 420.84 429.39 2.3M
2021-11-03 415.94 431.39 413.06 421.90 3.4M
2021-11-02 414.11 419.78 412.19 415.65 1.7M
2021-11-01 407.58 414.79 405.37 412.67 1.7M
2021-10-29 401.53 407.68 397.59 403.93 2.8M
2021-10-28 404.99 404.99 396.82 401.53 2.5M
2021-10-27 406.72 409.02 398.55 405.09 3.1M
2021-10-26 401.63 411.33 400.57 408.35 2.4M
2021-10-25 404.60 405.34 397.98 400.57 2.2M
2021-10-22 399.23 404.04 398.55 403.45 1.7M
2021-10-21 399.80 400.29 395.38 398.46 1.5M
2021-10-20 402.49 403.45 394.52 400.28 2.1M
2021-10-19 406.24 408.14 402.97 404.41 3.4M
2021-10-18 405.57 407.49 397.59 405.09 2.1M
2021-10-15 400.57 409.12 399.38 405.28 3.9M
2021-10-14 398.65 403.93 394.90 400.19 2.2M
2021-10-13 392.12 404.12 390.20 395.29 3.6M
2021-10-12 390.29 396.63 388.66 392.21 2.7M
2021-10-11 394.42 396.51 389.72 395.38 2.9M
2021-10-08 403.16 403.16 393.67 394.42 3.0M
2021-10-07 393.65 397.50 389.81 397.30 4.0M
2021-10-06 395.67 396.92 387.97 388.18 3.3M
2021-10-05 393.08 399.14 390.20 398.17 4.2M
2021-10-04 398.26 399.99 390.96 390.96 8.7M
2021-10-01 400.57 408.45 397.98 400.19 6.3M
2021-09-30 422.66 431.02 400.76 404.60 7.0M
2021-09-29 442.84 443.12 419.11 419.78 7.5M
2021-09-28 465.22 468.20 451.87 460.32 4.9M
2021-09-27 463.59 468.10 455.70 466.18 2.7M
2021-09-24 459.07 465.70 455.71 457.63 3.2M
2021-09-23 479.34 479.34 458.11 460.90 3.6M
2021-09-22 465.31 468.39 453.98 463.39 2.9M
2021-09-21 465.41 467.52 461.57 463.01 2.0M
2021-09-20 462.05 464.55 452.15 461.57 2.0M
2021-09-17 475.50 475.50 463.87 465.89 10.6M
2021-09-16 466.95 475.50 465.67 470.89 2.6M
2021-09-15 469.64 470.21 463.87 465.41 2.8M
2021-09-14 467.52 476.07 467.43 468.10 2.6M
2021-09-13 454.46 475.59 452.44 468.20 3.9M
2021-09-10 460.32 463.08 454.36 454.46 2.6M
2021-09-09 462.34 462.34 450.62 456.96 9.7M
2021-09-08 475.21 477.13 463.30 464.45 2.6M
2021-09-07 475.50 480.49 473.19 475.98 1.2M
2021-09-06 480.01 480.88 473.09 475.50 2.0M
2021-09-03 475.50 476.27 471.46 475.40 2.7M
2021-09-02 467.43 475.50 464.26 475.11 1.7M
2021-09-01 479.72 481.84 465.31 466.56 2.1M
2021-08-31 472.23 478.09 468.96 475.88 6.1M
2021-08-27 474.92 477.23 470.69 470.69 2.1M
2021-08-26 469.25 476.18 468.00 474.63 1.6M
2021-08-25 473.58 475.11 469.54 470.89 1.8M
2021-08-24 479.05 479.05 468.48 471.65 2.0M
2021-08-23 478.86 479.82 473.56 476.65 1.6M
2021-08-20 470.21 474.92 465.12 473.67 2.1M
2021-08-19 474.73 474.73 462.34 469.93 2.3M
2021-08-18 483.18 483.37 473.29 476.94 1.4M
2021-08-17 481.07 482.61 477.80 480.11 1.5M
2021-08-16 480.30 486.06 476.17 482.22 1.7M
2021-08-13 487.22 489.91 483.95 486.45 1.3M
2021-08-12 487.22 489.00 483.18 486.26 2.4M
2021-08-11 481.64 490.48 480.22 486.64 2.0M
2021-08-10 475.50 484.72 471.86 482.61 3.0M
2021-08-09 480.01 480.01 469.16 473.58 2.6M
2021-08-06 479.34 487.02 474.92 478.57 1.9M
2021-08-05 483.57 486.26 473.19 480.11 2.3M
2021-08-04 490.87 496.63 483.76 483.76 2.3M
2021-08-03 487.79 489.14 482.99 488.56 5.8M
2021-08-02 486.83 493.89 484.14 488.95 1.6M
2021-07-30 484.53 488.56 477.80 484.33 1.8M
2021-07-29 494.90 497.21 482.02 487.98 2.1M
2021-07-28 499.51 507.39 499.20 503.74 1.7M
2021-07-27 504.32 505.85 496.25 499.13 1.7M
2021-07-26 510.65 511.62 503.35 506.43 1.4M
2021-07-23 514.11 514.11 504.12 512.19 1.8M
2021-07-22 506.43 515.65 500.66 511.42 2.8M
2021-07-21 512.58 514.50 488.37 495.86 3.9M
2021-07-20 508.73 510.85 501.82 509.69 2.8M
2021-07-19 522.57 524.10 500.96 505.47 2.8M
2021-07-16 534.48 535.63 525.45 525.45 2.3M
2021-07-15 545.04 545.04 529.87 531.98 2.1M
2021-07-14 547.54 548.50 541.53 543.89 1.2M
2021-07-13 552.15 555.80 543.70 548.31 1.2M
2021-07-12 560.61 560.61 542.74 552.15 1.2M
2021-07-09 552.34 557.53 546.12 556.00 1.6M
2021-07-08 548.12 548.89 538.32 546.20 2.4M
2021-07-07 552.92 556.57 545.04 551.38 1.9M
2021-07-06 552.54 560.99 549.46 551.38 1.5M
2021-07-05 556.38 560.61 552.15 555.23 1.7M
2021-07-02 556.96 566.75 553.88 556.38 1.7M
2021-07-01 558.30 559.26 550.42 555.42 1.7M
2021-06-30 555.61 558.49 550.62 554.65 2.0M
2021-06-29 556.38 557.72 547.54 556.00 2.3M
2021-06-28 557.72 557.72 549.08 555.61 1.1M
2021-06-25 565.99 566.95 555.91 558.88 1.6M
2021-06-24 558.11 572.71 554.65 565.79 3.0M
2021-06-23 559.26 567.14 551.77 556.00 2.6M
2021-06-22 563.49 565.60 554.85 559.26 1.9M
2021-06-21 550.23 559.65 542.59 559.45 1.8M
2021-06-18 570.60 571.17 549.85 551.19 5.2M
2021-06-17 565.99 570.21 563.10 568.48 1.7M
2021-06-16 568.48 576.55 561.18 566.37 2.7M
2021-06-15 570.98 570.98 561.37 567.71 1.7M
2021-06-14 569.64 569.71 559.84 564.83 1.7M
2021-06-11 565.60 569.06 560.99 566.95 1.8M
2021-06-10 574.25 577.63 563.49 565.60 1.8M
2021-06-09 582.89 585.58 568.29 570.21 2.7M
2021-06-08 578.28 582.51 573.67 582.51 2.9M
2021-06-07 568.68 589.62 568.29 575.78 3.0M
2021-06-04 569.25 575.78 565.22 567.71 1.9M
2021-06-03 570.98 574.25 560.41 567.33 3.7M
2021-06-02 568.48 575.59 563.87 571.56 3.7M
2021-06-01 564.64 587.70 561.76 570.40 4.1M
2021-05-28 572.13 574.05 553.31 555.80 2.9M
2021-05-27 570.60 574.82 563.68 572.13 24.9M
2021-05-26 566.95 577.30 563.49 572.33 5.0M
2021-05-25 540.43 569.43 534.67 563.10 6.6M
2021-05-24 512.38 532.16 503.74 528.33 4.5M
2021-05-21 516.80 519.68 492.60 505.66 4.2M
2021-05-20 517.19 519.09 476.17 518.53 4.7M
2021-05-19 504.51 511.41 501.82 504.32 2.6M
2021-05-18 502.97 510.08 500.09 508.73 2.6M
2021-05-17 499.51 504.55 493.94 498.74 1.7M
2021-05-14 497.59 503.35 494.32 498.55 1.7M
2021-05-13 495.09 504.39 490.48 498.17 1.8M
2021-05-12 496.05 501.82 494.13 501.05 2.8M
2021-05-11 491.44 503.74 489.71 499.32 2.6M
2021-05-10 496.44 500.18 491.83 498.55 2.2M
2021-05-07 492.60 495.34 487.22 494.71 2.3M
2021-05-06 483.95 491.64 477.80 488.95 2.3M
2021-05-05 479.63 487.41 476.07 483.95 2.6M
2021-05-04 479.44 482.03 474.34 476.17 2.5M
2021-04-30 476.94 480.49 471.94 476.46 3.2M
2021-04-29 484.14 487.22 475.30 475.98 3.6M
2021-04-28 485.30 490.01 483.76 485.10 1.7M
2021-04-27 478.67 485.49 475.59 485.30 3.5M
2021-04-26 477.99 481.45 473.48 477.99 1.3M
2021-04-23 484.72 484.72 470.85 477.51 2.0M
2021-04-22 481.26 484.33 472.13 478.86 2.0M
2021-04-21 482.03 482.10 471.17 476.46 2.4M
2021-04-20 489.52 499.32 478.22 479.15 2.6M
2021-04-19 498.55 498.55 486.76 487.79 1.5M
2021-04-16 497.59 498.74 487.75 492.40 2.8M
2021-04-15 483.18 499.90 483.18 495.09 3.2M
2021-04-14 487.98 488.37 474.54 482.61 2.0M
2021-04-13 482.03 494.71 482.03 485.30 3.8M
2021-04-12 480.20 483.57 473.96 480.30 1.6M
2021-04-09 479.63 483.29 472.23 481.26 1.8M
2021-04-08 476.27 480.88 474.06 479.63 1.9M
2021-04-07 477.71 480.75 473.67 474.92 2.3M
2021-04-06 464.64 476.27 460.80 475.50 4.4M
2021-04-01 485.49 486.34 460.67 466.18 6.2M
2021-03-31 500.47 504.32 483.57 484.72 3.0M
2021-03-30 492.21 505.08 491.23 499.90 2.8M
2021-03-29 489.91 497.97 483.37 489.91 2.1M
2021-03-26 484.53 500.86 483.37 497.40 2.6M
2021-03-25 485.10 489.52 472.12 484.53 3.1M
2021-03-24 487.79 497.40 485.10 486.06 3.1M
2021-03-23 505.08 507.97 488.37 489.33 3.2M
2021-03-22 498.74 510.27 497.32 507.20 2.5M
2021-03-19 500.09 507.77 497.40 499.70 4.6M
2021-03-18 499.90 509.89 499.90 505.28 2.9M
2021-03-17 496.82 503.35 494.90 497.40 2.4M
2021-03-16 489.71 499.13 487.41 498.55 3.8M
2021-03-15 483.57 491.64 482.03 483.57 4.8M
2021-03-12 475.50 487.79 475.50 482.03 4.1M
2021-03-11 478.28 480.30 466.56 475.98 4.4M
2021-03-10 452.73 474.82 444.57 471.27 7.2M
2021-03-09 443.22 457.15 439.19 454.75 3.5M
2021-03-08 438.51 445.62 436.21 444.47 2.5M
2021-03-05 443.03 449.95 434.77 435.06 3.7M
2021-03-04 446.39 449.95 439.28 444.18 2.3M
2021-03-03 449.66 455.71 446.93 450.23 3.5M
2021-03-02 444.66 451.29 438.99 445.14 2.6M
2021-03-01 433.61 442.55 430.44 435.63 2.5M
2021-02-26 432.27 436.98 425.83 434.86 3.2M
2021-02-25 441.88 446.20 435.15 438.71 2.8M
2021-02-24 438.32 446.68 437.46 440.82 5.8M
2021-02-23 454.17 455.32 428.13 438.23 4.7M
2021-02-22 456.86 461.56 447.92 452.44 1.8M
2021-02-19 454.75 462.05 449.66 460.70 2.9M
2021-02-18 453.88 459.74 448.50 455.32 3.1M
2021-02-17 459.74 469.06 454.46 456.28 4.0M
2021-02-16 457.53 460.13 450.71 460.13 3.4M
2021-02-15 442.55 451.33 442.07 449.18 3.6M
2021-02-12 432.94 439.86 427.37 438.42 2.6M
2021-02-11 453.98 460.80 427.08 433.04 5.4M
2021-02-10 412.87 416.42 406.33 412.77 3.9M
2021-02-09 400.76 412.99 399.13 408.93 3.6M
2021-02-08 408.26 412.10 400.19 400.19 2.4M
2021-02-05 407.39 410.85 402.40 407.49 2.8M
2021-02-04 401.82 405.76 396.63 403.36 3.3M
2021-02-03 398.84 402.30 391.16 396.92 3.2M
2021-02-02 396.82 405.37 391.92 395.38 2.6M
2021-02-01 389.33 394.42 388.46 390.29 2.0M
2021-01-29 385.97 394.82 380.97 388.66 2.5M
2021-01-28 379.05 391.25 370.60 390.20 2.7M
2021-01-27 396.54 400.38 372.33 380.40 5.7M
2021-01-26 401.82 409.60 394.90 397.78 4.3M
2021-01-25 402.78 410.46 401.43 402.30 3.7M
2021-01-22 398.65 404.70 394.57 399.99 4.2M
2021-01-21 394.81 400.76 389.72 397.50 5.6M
2021-01-20 383.28 392.31 378.68 386.16 4.7M
2021-01-19 373.19 376.17 370.13 374.73 2.5M
2021-01-18 372.81 376.56 369.17 373.77 3.5M
2021-01-15 369.83 376.56 365.03 371.27 4.9M
2021-01-14 356.86 366.57 354.27 363.40 4.1M
2021-01-13 351.10 355.52 345.91 355.42 3.8M
2021-01-12 339.57 351.00 338.23 349.08 3.2M
2021-01-11 344.28 348.79 337.17 340.15 3.1M
2021-01-08 345.34 354.37 339.76 346.10 3.1M
2021-01-07 352.35 352.64 335.73 347.93 3.2M
2021-01-06 345.91 350.52 339.57 348.22 3.9M
2021-01-05 331.12 343.41 326.70 341.97 5.6M
2021-01-04 327.08 331.60 325.64 328.05 2.7M