Eurazeo

EURA
🏛️ 영국 →
54.43
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 76.15 76.53 76.15 76.53 0.0M
2021-12-30 76.30 76.50 76.05 76.38 0.0M
2021-12-29 76.60 76.90 76.15 76.20 0.0M
2021-12-24 75.00 75.05 75.00 75.03 0.0M
2021-12-23 75.10 75.20 74.40 74.97 0.0M
2021-12-22 74.45 74.62 74.20 74.62 0.0M
2021-12-21 73.85 74.25 73.80 74.05 0.0M
2021-12-20 71.75 73.15 71.65 73.03 0.0M
2021-12-17 72.90 73.22 72.60 73.22 0.1M
2021-12-16 73.25 73.50 73.05 73.30 0.0M
2021-12-15 73.80 73.85 71.85 72.28 0.1M
2021-12-14 73.80 74.10 73.55 73.58 0.0M
2021-12-13 74.25 74.40 73.05 73.22 0.0M
2021-12-10 74.65 74.65 73.85 73.95 0.0M
2021-12-09 74.50 74.95 74.40 74.72 0.0M
2021-12-08 75.10 75.20 73.95 74.55 0.1M
2021-12-07 73.40 74.96 73.25 74.75 0.1M
2021-12-06 73.10 73.15 72.30 72.88 0.0M
2021-12-03 75.15 75.15 72.59 72.67 0.1M
2021-12-02 72.95 75.57 72.59 74.85 2.4M
2021-12-01 72.40 72.95 72.15 72.92 0.0M
2021-11-30 72.45 73.45 72.10 72.92 0.1M
2021-11-29 74.10 74.15 73.35 73.40 0.0M
2021-11-26 73.65 74.20 72.90 73.00 0.0M
2021-11-25 76.05 76.05 75.55 75.97 0.0M
2021-11-24 75.95 75.95 74.85 75.78 0.0M
2021-11-23 76.95 77.70 76.05 76.05 0.0M
2021-11-22 78.10 78.25 77.70 77.88 0.1M
2021-11-19 78.40 79.05 77.70 77.92 0.1M
2021-11-18 79.15 79.15 78.15 78.30 0.0M
2021-11-17 79.05 79.20 78.85 78.88 0.0M
2021-11-16 79.30 79.50 78.95 79.38 0.0M
2021-11-15 79.00 79.50 79.00 79.22 0.0M
2021-11-12 78.85 78.90 78.60 78.88 0.0M
2021-11-11 77.15 79.15 77.10 79.00 0.0M
2021-11-10 77.45 77.60 76.35 77.12 0.0M
2021-11-09 79.90 79.90 77.75 77.80 0.0M
2021-11-08 79.35 79.80 79.25 79.58 0.0M
2021-11-05 79.70 79.80 79.45 79.45 0.1M
2021-11-04 80.00 80.00 79.35 79.47 0.0M
2021-11-03 81.75 81.75 79.50 79.50 0.1M
2021-11-02 80.75 81.95 80.75 81.88 0.0M
2021-11-01 81.05 81.05 80.83 80.83 0.0M
2021-10-29 81.30 81.45 80.90 80.92 0.0M
2021-10-28 81.00 81.40 80.55 81.15 0.0M
2021-10-27 81.90 81.90 80.65 81.15 0.0M
2021-10-26 81.40 81.80 81.40 81.70 0.0M
2021-10-25 81.40 81.50 81.25 81.35 0.0M
2021-10-22 81.55 82.00 81.35 81.47 0.0M
2021-10-21 81.40 81.70 80.85 81.33 0.2M
2021-10-20 82.00 82.10 81.78 81.78 0.0M
2021-10-19 82.10 82.10 81.65 81.95 0.0M
2021-10-18 82.45 82.50 81.80 81.95 0.0M
2021-10-15 84.15 84.15 82.65 82.65 0.0M
2021-10-14 83.40 84.35 83.25 84.20 0.1M
2021-10-13 82.50 83.25 82.25 82.67 0.0M
2021-10-12 81.60 82.90 81.60 82.58 0.0M
2021-10-11 82.40 82.60 81.65 82.47 0.0M
2021-10-08 82.95 82.95 82.00 82.33 0.0M
2021-10-07 81.60 82.65 81.45 82.58 0.0M
2021-10-06 81.05 81.05 79.95 80.45 0.0M
2021-10-05 80.90 81.70 80.40 81.62 0.0M
2021-10-04 80.20 81.25 79.85 80.53 0.0M
2021-10-01 79.70 80.90 79.70 80.60 0.0M
2021-09-30 81.95 82.20 81.00 81.50 0.0M
2021-09-29 81.10 82.10 81.10 81.20 0.0M
2021-09-28 80.35 81.25 80.35 80.78 0.0M
2021-09-27 82.70 83.20 82.10 82.47 0.0M
2021-09-24 84.15 84.15 82.40 82.60 0.0M
2021-09-23 85.10 86.00 84.20 84.33 0.0M
2021-09-22 84.30 84.30 83.45 83.88 0.0M
2021-09-21 82.60 84.00 82.60 83.88 0.0M
2021-09-20 82.20 82.25 81.50 82.12 0.0M
2021-09-17 84.35 84.35 83.22 83.22 0.0M
2021-09-16 83.20 84.20 83.20 83.83 0.0M
2021-09-15 83.80 84.00 82.55 82.72 0.0M
2021-09-14 83.85 84.35 83.60 83.62 0.1M
2021-09-13 85.40 85.40 84.05 84.17 0.0M
2021-09-10 85.80 86.35 85.00 85.08 0.0M
2021-09-09 84.85 85.85 84.40 85.55 0.0M
2021-09-08 85.45 86.20 85.25 85.25 0.0M
2021-09-07 86.70 87.20 86.70 86.80 0.0M
2021-09-06 86.85 87.35 86.65 87.17 0.0M
2021-09-03 87.00 87.20 86.50 86.62 0.0M
2021-09-02 88.00 88.35 87.60 87.70 0.0M
2021-09-01 87.70 88.00 87.40 87.92 0.0M
2021-08-31 86.95 87.55 86.70 87.15 0.1M
2021-08-27 87.10 87.45 86.95 87.33 0.0M
2021-08-26 86.50 87.00 86.05 86.80 0.0M
2021-08-25 86.60 86.60 86.05 86.15 0.0M
2021-08-24 86.55 86.60 86.10 86.53 0.0M
2021-08-23 87.30 87.30 86.70 86.78 0.0M
2021-08-20 86.30 86.90 85.95 86.83 0.0M
2021-08-19 86.90 86.90 85.75 86.47 0.0M
2021-08-18 87.90 88.45 87.60 88.08 0.0M
2021-08-17 87.35 87.60 87.00 87.50 0.0M
2021-08-16 88.00 88.00 87.55 87.90 0.0M
2021-08-13 88.10 88.80 88.10 88.45 0.0M
2021-08-12 87.85 88.20 87.30 88.00 0.0M
2021-08-11 87.65 87.95 87.00 87.80 0.0M
2021-08-10 86.95 87.90 86.80 87.55 0.0M
2021-08-09 87.60 88.00 85.50 86.55 0.0M
2021-08-06 87.00 87.85 86.75 87.78 0.0M
2021-08-05 86.85 87.60 86.45 87.15 0.0M
2021-08-04 85.85 87.03 85.60 87.03 0.0M
2021-08-03 85.10 85.25 84.45 85.15 0.0M
2021-08-02 82.25 85.65 82.10 85.05 0.1M
2021-07-30 81.35 82.25 81.35 81.92 0.0M
2021-07-29 81.45 82.45 81.30 81.80 0.0M
2021-07-28 78.90 82.15 78.85 81.25 0.0M
2021-07-27 77.40 77.40 76.80 76.88 0.0M
2021-07-26 76.85 77.75 76.80 77.60 0.0M
2021-07-23 76.45 77.20 76.35 76.97 0.0M
2021-07-22 75.85 76.85 75.70 75.72 0.0M
2021-07-21 73.55 75.05 73.55 75.05 0.0M
2021-07-20 73.10 73.35 72.50 72.85 0.0M
2021-07-19 73.20 73.55 72.10 72.70 0.0M
2021-07-16 74.40 74.85 74.30 74.42 0.0M
2021-07-15 75.95 75.95 73.45 73.50 0.0M
2021-07-14 75.40 75.97 74.85 75.97 0.0M
2021-07-13 74.80 75.65 74.70 75.55 0.0M
2021-07-12 73.65 74.70 73.40 74.58 0.0M
2021-07-09 73.55 73.80 73.25 73.75 0.0M
2021-07-08 76.20 76.20 73.00 73.15 0.0M
2021-07-07 75.55 75.72 75.25 75.72 0.0M
2021-07-06 74.45 75.70 74.05 75.00 0.0M
2021-07-05 74.30 74.75 74.30 74.65 0.0M
2021-07-02 74.75 75.15 74.70 74.80 0.0M
2021-07-01 73.75 74.70 73.40 74.62 0.0M
2021-06-30 73.50 73.55 72.60 73.47 0.0M
2021-06-29 73.60 74.00 73.50 73.55 0.0M
2021-06-28 73.35 73.65 73.35 73.47 0.0M
2021-06-25 73.40 73.45 73.00 73.15 0.0M
2021-06-24 73.60 74.10 73.60 73.72 0.0M
2021-06-23 73.60 73.60 73.25 73.53 0.0M
2021-06-22 74.25 74.25 73.35 73.62 0.0M
2021-06-21 72.90 73.95 72.75 73.90 0.0M
2021-06-18 73.25 73.55 72.75 73.03 0.0M
2021-06-17 74.20 74.25 73.40 73.55 0.0M
2021-06-16 74.45 74.45 74.05 74.40 0.0M
2021-06-15 73.60 74.05 73.40 74.03 0.0M
2021-06-14 73.80 73.80 73.00 73.58 0.0M
2021-06-11 72.45 73.60 72.07 73.60 0.0M
2021-06-10 72.50 72.60 71.90 72.33 0.0M
2021-06-09 72.75 73.10 72.55 73.03 0.0M
2021-06-08 72.45 72.85 72.45 72.67 0.0M
2021-06-07 72.15 73.00 72.15 72.72 0.0M
2021-06-04 72.75 73.00 72.40 72.42 0.0M
2021-06-03 73.15 73.20 72.65 72.75 0.0M
2021-06-02 73.45 73.45 73.15 73.38 0.0M
2021-06-01 73.35 73.95 73.00 73.30 0.0M
2021-05-28 71.85 72.60 71.85 72.58 0.0M
2021-05-27 71.70 71.88 71.30 71.88 0.0M
2021-05-26 70.70 71.70 70.65 71.60 0.0M
2021-05-25 71.20 71.70 70.75 70.75 0.0M
2021-05-24 71.35 71.35 70.70 70.80 0.0M
2021-05-21 70.75 71.25 70.75 71.15 0.0M
2021-05-20 70.90 71.00 70.45 70.72 0.0M
2021-05-19 70.35 70.60 69.85 70.45 0.0M
2021-05-18 71.75 71.75 71.20 71.50 0.0M
2021-05-17 71.90 72.00 71.25 71.38 0.0M
2021-05-14 71.22 71.65 70.60 71.47 0.0M
2021-05-13 69.60 70.65 69.60 70.58 0.0M
2021-05-12 70.20 70.55 69.90 70.15 0.0M
2021-05-11 70.00 70.00 68.85 69.55 0.0M
2021-05-10 70.45 70.65 70.20 70.20 0.1M
2021-05-07 69.80 70.50 69.45 70.33 0.1M
2021-05-06 68.90 69.35 68.70 68.88 0.0M
2021-05-05 68.15 68.80 68.00 68.75 0.0M
2021-05-04 70.10 70.25 67.95 67.95 0.0M
2021-04-30 69.45 70.05 69.45 69.72 0.0M
2021-04-29 70.60 70.85 70.00 70.25 0.0M
2021-04-28 69.85 70.15 69.70 70.03 0.0M
2021-04-27 69.70 69.97 69.25 69.75 0.0M
2021-04-26 68.95 69.95 68.95 69.58 0.0M
2021-04-23 68.00 69.05 67.75 68.97 0.0M
2021-04-22 67.94 68.30 67.35 68.17 0.0M
2021-04-21 68.50 68.50 67.40 67.40 0.0M
2021-04-20 68.25 68.65 67.95 68.03 0.0M
2021-04-19 69.20 70.00 68.85 68.92 0.0M
2021-04-16 68.60 69.20 68.30 68.78 0.0M
2021-04-15 67.75 68.25 67.45 68.12 0.0M
2021-04-14 68.00 68.30 67.65 67.65 0.0M
2021-04-13 67.40 68.34 67.40 68.15 0.0M
2021-04-12 66.30 67.05 66.20 66.83 0.0M
2021-04-09 66.35 66.35 65.80 66.12 0.0M
2021-04-08 66.40 66.85 66.25 66.30 0.0M
2021-04-07 65.50 66.00 65.50 65.92 0.0M
2021-04-06 66.20 66.30 65.40 65.42 0.0M
2021-04-01 64.95 66.40 64.75 66.35 0.0M
2021-03-31 66.10 66.10 65.05 65.17 0.0M
2021-03-30 65.70 65.70 65.47 65.47 0.0M
2021-03-29 65.55 66.00 65.15 65.25 0.0M
2021-03-26 65.85 66.40 65.40 65.55 0.0M
2021-03-25 65.60 65.90 64.65 65.15 0.0M
2021-03-24 65.30 65.90 65.00 65.83 0.0M
2021-03-23 65.90 66.20 65.60 65.60 0.0M
2021-03-22 65.50 66.25 65.15 65.95 0.0M
2021-03-19 66.00 66.60 65.90 65.97 0.0M
2021-03-18 67.05 67.05 66.55 66.92 0.0M
2021-03-17 66.45 66.60 66.00 66.58 0.0M
2021-03-16 66.95 67.10 66.55 66.65 0.0M
2021-03-15 66.75 67.60 66.25 66.42 0.0M
2021-03-12 66.20 66.70 66.00 66.58 0.0M
2021-03-11 62.10 67.20 62.10 66.20 0.0M
2021-03-10 61.75 61.90 61.12 61.12 0.0M
2021-03-09 61.45 62.05 61.35 61.50 0.1M
2021-03-08 61.85 62.10 61.60 61.60 0.0M
2021-03-05 60.80 61.95 60.60 61.35 0.0M
2021-03-04 61.10 61.55 61.05 61.55 0.1M
2021-03-03 62.50 62.65 61.50 61.77 0.0M
2021-03-02 61.35 62.25 61.15 62.12 0.0M
2021-03-01 62.30 62.40 61.50 61.65 0.0M
2021-02-26 60.85 61.65 60.60 61.42 0.0M
2021-02-25 63.25 63.30 61.85 61.98 0.0M
2021-02-24 63.05 64.05 62.85 62.98 0.0M
2021-02-23 62.20 63.45 62.20 63.45 0.0M
2021-02-22 61.65 62.15 61.65 62.15 0.0M
2021-02-19 62.10 62.30 62.05 62.15 0.0M
2021-02-18 62.10 62.30 61.70 61.77 0.0M
2021-02-17 61.45 61.60 61.39 61.42 0.0M
2021-02-16 61.90 62.10 61.80 62.08 0.0M
2021-02-15 61.95 62.45 61.55 61.62 0.0M
2021-02-12 62.35 62.65 61.90 61.92 0.0M
2021-02-11 62.65 62.95 62.55 62.90 0.0M
2021-02-10 61.85 62.90 61.85 62.58 0.0M
2021-02-09 62.00 62.25 61.85 61.90 0.0M
2021-02-08 61.05 62.20 60.90 61.73 0.0M
2021-02-05 59.75 61.15 59.75 60.83 0.0M
2021-02-04 59.60 60.20 59.60 60.00 0.0M
2021-02-03 59.95 60.30 59.50 59.58 0.0M
2021-02-02 58.25 59.95 58.25 59.73 0.0M
2021-02-01 57.90 58.30 57.70 58.20 0.0M
2021-01-29 57.35 58.40 57.35 57.77 0.0M
2021-01-28 57.65 58.60 57.28 58.42 0.0M
2021-01-27 57.95 58.60 57.70 58.17 0.0M
2021-01-26 57.65 59.40 57.65 58.40 0.0M
2021-01-25 57.30 57.55 56.75 57.50 0.0M
2021-01-22 57.65 57.85 56.45 57.80 0.0M
2021-01-21 58.00 58.20 57.65 57.98 0.0M
2021-01-20 58.10 58.25 57.75 57.88 0.0M
2021-01-19 58.50 58.50 57.90 57.98 0.0M
2021-01-18 58.50 58.50 57.95 58.25 0.0M
2021-01-15 58.05 59.00 57.90 58.83 0.0M
2021-01-14 58.00 59.15 57.95 57.98 0.0M
2021-01-13 57.70 58.20 57.70 58.08 0.0M
2021-01-12 57.85 58.10 57.65 57.75 0.0M
2021-01-11 57.10 57.35 56.50 57.20 0.0M
2021-01-08 57.25 57.65 57.25 57.27 0.0M
2021-01-07 56.85 57.10 56.45 56.95 0.0M
2021-01-06 56.75 57.45 56.75 57.02 0.0M
2021-01-05 56.15 56.60 55.95 56.25 0.0M
2021-01-04 55.50 57.20 55.50 57.00 0.0M