Grifols

GRLS
🏛️ 영국 →
11.95
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
2025-09-26 12.06 12.26 11.96 11.95 0.0M
2025-09-25 12.22 12.25 11.98 11.97 0.0M
2025-09-24 12.18 12.30 12.13 12.23 0.2M
2025-09-23 12.00 12.25 11.93 12.20 0.0M
2025-09-22 11.94 12.06 11.87 12.00 0.7M
2025-09-19 11.80 12.14 11.86 11.96 0.1M
2025-09-18 11.80 12.08 11.85 11.94 0.0M
2025-09-17 12.20 12.14 11.89 11.99 0.4M
2025-09-16 11.95 12.18 11.95 12.05 0.0M
2025-09-15 12.00 12.16 12.00 12.02 0.1M
2025-09-12 12.22 12.23 12.05 12.09 0.0M
2025-09-11 12.17 12.40 11.95 12.18 0.0M
2025-09-10 12.25 12.49 12.02 12.28 0.0M
2025-09-09 12.42 12.40 12.13 12.14 0.0M
2025-09-08 12.41 12.49 12.35 12.38 0.5M
2025-09-05 12.30 12.40 12.23 12.37 0.0M
2025-09-04 11.91 12.20 11.82 12.25 0.0M
2025-09-03 11.80 11.97 11.84 11.96 0.0M
2025-09-02 12.17 12.17 11.80 11.89 0.0M
2025-09-01 12.20 12.19 12.08 12.13 0.0M
2025-08-29 12.18 12.29 12.07 12.19 0.0M
2025-08-28 12.30 12.37 12.12 12.16 0.0M
2025-08-27 12.10 12.27 11.88 12.27 0.0M
2025-08-26 12.23 12.20 11.89 12.12 0.0M
2025-08-25 12.30 12.42 12.24 12.30 0.0M
2025-08-22 12.39 12.61 12.15 12.32 2.1M
2025-08-21 12.28 12.38 12.06 12.29 0.6M
2025-08-20 12.38 12.40 12.19 12.33 0.6M
2025-08-19 12.57 12.79 12.24 12.32 0.5M
2025-08-18 12.49 12.55 12.40 12.50 0.0M
2025-08-15 12.55 12.85 12.43 12.44 0.0M
2025-08-14 12.80 12.94 12.56 12.58 0.0M
2025-08-13 12.49 12.85 12.51 12.66 1.0M
2025-08-12 12.75 12.69 12.40 12.50 1.7M
2025-08-11 12.80 12.85 12.60 12.71 0.0M
2025-08-08 12.82 12.98 12.80 12.96 0.4M
2025-08-07 12.85 12.85 12.69 12.79 0.3M
2025-08-06 12.92 12.95 12.80 12.91 1.7M
2025-08-05 13.07 13.15 12.97 12.97 0.0M
2025-08-04 13.21 13.19 12.86 12.98 1.8M
2025-08-01 13.00 13.23 12.77 12.91 0.2M
2025-07-31 13.39 13.70 13.09 13.19 0.0M
2025-07-30 12.65 13.62 12.67 13.56 0.8M
2025-07-29 12.49 12.60 12.29 12.37 0.0M
2025-07-28 12.50 12.53 12.35 12.39 0.0M
2025-07-25 12.15 12.35 11.88 12.25 0.4M
2025-07-24 11.97 12.19 11.98 12.14 2.0M
2025-07-23 11.93 11.93 11.81 11.82 0.0M
2025-07-22 11.91 11.93 11.66 11.77 0.0M
2025-07-21 12.06 12.00 11.69 11.78 0.0M
2025-07-18 12.30 12.49 11.96 12.04 0.0M
2025-07-17 12.25 12.57 12.02 12.26 0.0M
2025-07-16 11.60 12.24 11.60 12.15 0.0M
2025-07-15 11.75 11.79 11.64 11.72 0.3M
2025-07-14 11.53 11.66 11.53 11.66 0.0M
2025-07-11 11.50 11.76 11.52 11.60 0.1M
2025-07-10 11.26 11.79 11.30 11.52 0.2M
2025-07-09 10.66 11.46 10.60 11.38 0.1M
2025-07-08 10.45 10.80 10.42 10.75 0.0M
2025-07-07 10.55 10.57 10.44 10.43 0.2M
2025-07-04 10.60 10.60 10.39 10.47 0.0M
2025-07-03 10.60 10.75 10.56 10.54 0.0M
2025-07-02 10.49 10.67 10.42 10.59 0.1M
2025-07-01 10.43 10.47 10.34 10.47 0.6M
2025-06-30 10.40 10.47 10.35 10.40 0.0M
2025-06-27 10.30 10.42 10.25 10.30 0.0M
2025-06-26 9.90 10.27 9.96 10.24 0.0M
2025-06-25 10.08 10.07 9.89 9.93 0.0M
2025-06-24 10.35 10.30 9.90 10.01 0.1M
2025-06-23 10.16 10.28 10.06 10.18 0.0M
2025-06-20 10.08 10.31 10.12 10.31 0.0M
2025-06-19 10.25 10.30 10.06 10.06 0.0M
2025-06-18 10.44 10.69 10.27 10.41 0.0M
2025-06-17 10.63 10.75 10.47 10.48 0.0M
2025-06-16 10.20 10.65 10.20 10.66 0.0M
2025-06-13 10.10 10.41 10.12 10.23 0.0M
2025-06-12 10.49 10.60 10.46 10.47 0.8M
2025-06-11 10.56 10.65 10.29 10.38 0.1M
2025-06-10 10.45 10.53 10.39 10.43 0.0M
2025-06-09 10.35 10.52 10.31 10.46 0.0M
2025-06-06 10.35 10.35 10.17 10.31 1.5M
2025-06-05 10.20 10.37 10.06 10.19 1.0M
2025-06-04 9.71 10.15 9.70 10.11 0.1M
2025-06-03 9.70 9.76 9.48 9.66 0.0M
2025-06-02 9.46 9.71 9.43 9.56 0.0M
2025-05-30 9.62 9.53 9.44 9.43 0.0M
2025-05-29 9.55 9.73 9.46 9.46 1.3M
2025-05-28 9.55 9.68 9.44 9.50 1.1M
2025-05-27 9.54 9.54 9.44 9.54 0.0M
2025-05-26 9.48 9.66 9.36 9.48 0.0M
2025-05-23 9.49 9.54 9.11 9.26 0.0M
2025-05-22 9.55 9.58 9.22 9.30 0.0M
2025-05-21 9.40 9.55 9.36 9.47 0.0M
2025-05-20 9.26 9.43 9.18 9.31 1.4M
2025-05-19 9.10 9.15 8.97 9.08 0.5M
2025-05-16 8.73 9.06 8.62 8.97 1.5M
2025-05-15 8.60 8.73 8.47 8.60 0.0M
2025-05-14 9.00 9.09 8.61 8.64 1.6M
2025-05-13 8.65 9.10 8.62 8.91 3.5M
2025-05-12 8.24 8.40 8.07 8.37 0.0M
2025-05-09 8.16 8.16 8.08 8.15 0.0M
2025-05-08 8.30 8.34 8.09 8.17 0.0M
2025-05-07 8.35 8.47 8.17 8.18 0.0M
2025-05-06 8.61 8.57 8.33 8.35 0.0M
2025-05-05 8.53 8.75 8.42 8.53 0.0M
2025-05-02 8.61 8.56 8.46 8.47 0.0M
2025-05-01 8.24 8.24 8.24 8.24 0.0M
2025-04-30 8.39 8.52 8.22 8.24 0.0M
2025-04-29 8.48 8.50 8.28 8.31 0.0M
2025-04-28 8.63 8.75 8.46 8.49 0.0M
2025-04-25 8.49 8.55 8.44 8.47 0.8M
2025-04-24 8.38 8.46 8.32 8.47 0.4M
2025-04-23 8.59 8.63 8.36 8.48 0.0M
2025-04-22 8.19 8.27 8.04 8.29 0.0M
2025-04-17 8.15 8.21 8.03 8.02 0.0M
2025-04-16 8.20 8.24 7.99 8.14 1.4M
2025-04-15 8.20 8.28 8.14 8.29 0.0M
2025-04-14 8.10 8.16 7.94 8.12 0.0M
2025-04-11 8.10 8.00 7.68 7.86 0.2M
2025-04-10 8.86 8.87 7.86 7.90 0.7M
2025-04-09 7.90 7.84 7.36 7.36 0.7M
2025-04-08 8.28 8.26 7.90 8.02 0.0M
2025-04-07 7.80 8.26 7.36 7.83 0.0M
2025-04-04 8.41 8.39 7.95 8.14 0.1M
2025-04-03 8.60 8.71 8.37 8.40 1.5M
2025-04-02 8.62 9.36 8.33 8.38 1.6M
2025-04-01 8.32 8.43 8.07 8.11 0.1M
2025-03-31 8.63 8.56 8.19 8.18 0.0M
2025-03-28 8.78 8.78 8.59 8.58 0.0M
2025-03-27 8.92 8.95 8.65 8.72 0.0M
2025-03-26 9.10 9.10 8.86 8.93 0.0M
2025-03-25 9.30 9.28 9.12 9.14 0.1M
2025-03-24 9.35 9.45 9.15 9.18 0.3M
2025-03-21 9.37 9.34 9.19 9.24 0.4M
2025-03-20 9.70 9.72 9.37 9.46 3.2M
2025-03-19 9.69 9.78 9.55 9.62 0.0M
2025-03-18 9.55 9.78 9.40 9.70 0.0M
2025-03-17 9.63 9.60 9.46 9.48 0.0M
2025-03-14 9.33 9.51 9.21 9.46 0.0M
2025-03-13 9.33 9.43 9.21 9.33 0.4M
2025-03-12 9.45 9.68 9.26 9.47 0.1M
2025-03-11 9.88 10.00 9.03 9.36 0.7M
2025-03-10 10.35 10.37 9.88 9.98 0.0M
2025-03-07 10.58 10.61 10.35 10.38 0.0M
2025-03-06 11.08 11.05 10.56 10.60 0.0M
2025-03-05 10.90 11.25 10.90 10.95 0.3M
2025-03-04 11.02 11.20 10.65 10.77 0.1M
2025-03-03 10.85 11.02 10.75 10.95 0.0M
2025-02-28 10.90 11.01 10.16 10.62 0.1M
2025-02-27 9.98 11.00 9.97 10.94 0.7M
2025-02-26 9.65 9.81 9.47 9.66 0.0M
2025-02-25 9.61 9.73 9.40 9.66 0.0M
2025-02-24 9.30 9.57 9.13 9.52 0.0M
2025-02-21 9.53 9.46 9.21 9.23 0.0M
2025-02-20 9.50 9.52 9.39 9.42 0.4M
2025-02-19 9.44 9.56 9.40 9.47 0.0M
2025-02-18 9.50 9.54 9.42 9.46 0.0M
2025-02-17 9.28 9.45 9.16 9.39 0.0M
2025-02-14 9.15 9.25 9.07 9.17 1.2M
2025-02-13 8.90 9.05 8.86 8.99 1.0M
2025-02-12 8.67 8.89 8.67 8.80 0.9M
2025-02-11 8.54 8.64 8.47 8.50 0.0M
2025-02-10 8.40 8.53 8.36 8.47 0.8M
2025-02-07 8.50 8.61 8.32 8.35 0.1M
2025-02-06 8.42 8.53 8.32 8.44 0.0M
2025-02-05 8.22 8.28 8.09 8.25 0.0M
2025-02-04 8.25 8.24 8.06 8.12 0.0M
2025-02-03 8.30 8.28 8.05 8.16 0.0M
2025-01-31 8.52 8.53 8.30 8.38 0.0M
2025-01-30 8.65 8.61 8.38 8.41 0.0M
2025-01-29 8.60 8.75 8.52 8.60 0.1M
2025-01-28 8.78 8.73 8.57 8.59 0.1M
2025-01-27 8.72 8.77 8.58 8.66 0.0M
2025-01-24 8.71 8.78 8.57 8.60 0.1M
2025-01-23 8.98 9.07 8.45 8.55 0.1M
2025-01-22 8.83 9.18 8.69 8.95 0.0M
2025-01-21 8.89 8.87 8.78 8.83 0.0M
2025-01-20 8.95 8.91 8.81 8.86 0.0M
2025-01-17 8.85 9.01 8.68 8.89 0.1M
2025-01-16 9.08 9.27 8.84 8.89 0.3M
2025-01-15 9.04 9.10 8.89 8.99 0.1M
2025-01-14 8.95 9.04 8.84 9.02 0.7M
2025-01-13 9.12 9.06 8.75 8.84 0.0M
2025-01-10 9.27 9.21 9.04 9.07 0.1M
2025-01-09 9.31 9.40 9.11 9.15 0.0M
2025-01-08 9.60 9.62 9.31 9.41 0.0M
2025-01-07 9.60 9.62 9.42 9.59 0.4M
2025-01-06 9.48 9.59 9.42 9.55 0.1M
2025-01-03 9.54 9.54 9.34 9.41 0.0M
2025-01-02 9.25 9.46 9.17 9.40 0.0M