Demant

DEMANT
🏛️ 영국 →
225.90
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
2025-09-26 225.90 228.60 225.40 225.90 0.0M
2025-09-25 232.20 229.40 224.20 227.20 0.0M
2025-09-24 237.50 239.40 235.80 237.60 0.0M
2025-09-23 236.90 239.60 235.91 236.90 0.0M
2025-09-22 238.30 239.40 236.60 239.70 0.0M
2025-09-19 239.50 239.40 236.92 239.50 0.1M
2025-09-18 239.50 242.00 237.00 241.90 0.0M
2025-09-17 239.60 240.00 236.20 239.60 0.0M
2025-09-16 243.30 244.60 237.40 238.60 0.0M
2025-09-15 249.10 249.20 244.20 244.60 0.0M
2025-09-12 248.40 250.40 248.20 248.90 0.0M
2025-09-11 246.50 249.00 246.40 247.90 0.0M
2025-09-10 249.20 250.00 246.80 250.20 0.0M
2025-09-09 249.80 251.60 247.60 249.80 0.0M
2025-09-08 250.10 250.90 246.40 250.10 0.0M
2025-09-05 240.70 249.40 243.00 249.90 0.0M
2025-09-04 237.80 241.20 238.10 237.80 0.0M
2025-09-03 239.50 240.80 236.60 239.50 0.0M
2025-09-02 246.40 246.64 238.40 241.40 0.0M
2025-09-01 245.70 246.60 245.20 245.90 0.0M
2025-08-29 242.50 246.80 242.80 243.70 0.0M
2025-08-28 246.70 247.00 242.80 244.10 0.0M
2025-08-27 242.40 244.60 241.20 243.50 0.0M
2025-08-26 251.30 251.80 241.60 246.60 0.1M
2025-08-25 254.52 255.40 253.40 254.52 0.0M
2025-08-22 253.40 257.00 253.80 253.80 0.0M
2025-08-21 257.60 259.60 254.60 257.20 0.0M
2025-08-20 255.00 255.60 253.30 253.60 0.0M
2025-08-19 253.90 257.30 253.00 253.90 0.0M
2025-08-18 247.40 253.60 246.40 251.90 0.0M
2025-08-15 245.20 251.30 246.60 249.50 0.0M
2025-08-14 242.80 244.80 241.80 242.80 0.0M
2025-08-13 243.30 254.90 241.40 242.60 0.1M
2025-08-12 253.70 253.40 250.60 254.30 0.0M
2025-08-11 264.00 266.00 253.20 255.10 0.0M
2025-08-08 255.90 255.40 253.70 254.70 0.0M
2025-08-07 251.10 255.00 249.80 255.70 0.0M
2025-08-06 253.70 254.40 249.40 248.90 0.0M
2025-08-05 251.60 254.40 252.00 251.60 0.0M
2025-08-04 247.10 250.20 247.40 247.70 0.0M
2025-08-01 245.40 246.90 243.00 245.40 0.0M
2025-07-31 249.50 254.30 250.90 254.30 0.0M
2025-07-30 272.50 270.80 249.80 251.40 0.0M
2025-07-29 279.20 279.00 274.60 274.10 0.0M
2025-07-28 281.80 283.50 277.80 281.80 0.0M
2025-07-25 278.00 279.80 277.60 278.00 0.1M
2025-07-24 275.90 279.20 276.60 275.90 0.0M
2025-07-23 272.90 276.20 274.75 277.20 0.0M
2025-07-22 271.90 271.20 268.00 271.90 0.0M
2025-07-21 273.70 275.40 271.00 273.30 0.0M
2025-07-18 268.20 275.00 268.60 273.90 0.0M
2025-07-17 265.90 268.20 267.00 267.30 0.0M
2025-07-16 265.60 267.60 265.00 265.30 0.0M
2025-07-15 264.80 268.00 264.40 263.70 0.0M
2025-07-14 260.40 264.20 260.20 262.40 0.0M
2025-07-11 270.40 270.20 263.60 267.70 0.0M
2025-07-10 267.00 269.60 266.50 268.00 0.0M
2025-07-09 266.10 269.00 265.80 266.40 0.0M
2025-07-08 264.00 267.80 263.40 263.20 0.0M
2025-07-07 265.80 266.40 263.80 263.90 0.0M
2025-07-04 265.60 266.40 263.10 263.10 0.0M
2025-07-03 271.10 270.70 266.20 270.10 0.0M
2025-07-02 268.00 270.20 264.40 269.10 0.0M
2025-07-01 264.90 266.00 261.60 262.80 0.0M
2025-06-30 264.10 268.40 264.00 264.90 0.0M
2025-06-27 268.50 270.60 261.50 263.40 0.0M
2025-06-26 270.30 270.60 266.60 270.30 0.0M
2025-06-25 272.50 274.40 269.60 272.50 0.0M
2025-06-24 271.00 272.00 269.20 270.30 0.0M
2025-06-23 261.20 267.20 261.80 266.30 0.0M
2025-06-20 267.70 268.60 263.10 267.00 0.0M
2025-06-19 271.50 272.00 264.00 268.00 0.0M
2025-06-18 276.70 277.60 273.70 276.70 0.0M
2025-06-17 276.40 280.60 276.00 276.40 0.1M
2025-06-16 282.00 281.60 276.40 276.20 0.2M
2025-06-13 282.90 286.00 281.40 282.90 0.1M
2025-06-12 288.70 288.00 279.80 280.70 0.0M
2025-06-11 288.00 292.80 282.60 288.20 0.0M
2025-06-10 272.20 278.80 271.20 277.70 0.1M
2025-06-09 273.60 273.60 273.60 273.60 0.0M
2025-06-06 269.50 276.30 268.60 273.60 0.1M
2025-06-05 257.20 257.20 257.20 257.20 0.0M
2025-06-04 252.40 256.00 253.80 257.20 0.0M
2025-06-03 253.20 253.20 248.00 248.00 0.0M
2025-06-02 250.60 256.20 251.00 255.20 0.0M
2025-05-30 261.40 261.40 261.40 261.40 0.0M
2025-05-29 261.40 261.40 261.40 261.40 0.0M
2025-05-28 261.00 260.44 257.00 261.40 0.0M
2025-05-27 263.00 262.50 261.60 263.00 0.0M
2025-05-26 261.57 263.00 260.60 261.57 0.0M
2025-05-23 260.70 263.10 254.30 255.90 0.0M
2025-05-22 267.50 268.00 261.40 262.40 0.0M
2025-05-21 266.20 270.80 265.80 271.20 0.0M
2025-05-20 262.70 266.60 262.70 263.80 0.6M
2025-05-19 266.30 265.20 260.60 261.10 0.0M
2025-05-16 260.10 266.40 261.80 265.10 0.0M
2025-05-15 255.70 260.80 255.60 260.40 0.0M
2025-05-14 255.40 257.80 253.40 255.40 0.0M
2025-05-13 256.40 257.60 255.80 256.40 0.0M
2025-05-12 253.70 258.00 253.20 258.20 0.0M
2025-05-09 245.70 251.60 246.60 249.80 0.0M
2025-05-08 240.40 243.80 239.00 240.40 0.0M
2025-05-07 223.40 247.00 223.00 237.00 0.1M
2025-05-06 251.70 252.40 248.40 251.70 0.0M
2025-05-05 253.03 256.00 243.80 253.03 0.1M
2025-05-02 241.10 248.40 237.60 247.70 0.0M
2025-05-01 235.50 239.60 233.20 233.40 0.0M
2025-04-30 236.40 241.20 236.40 235.60 0.1M
2025-04-29 234.40 236.40 234.20 234.40 0.0M
2025-04-28 234.00 235.00 233.00 234.00 0.1M
2025-04-25 232.00 236.00 233.10 232.40 0.0M
2025-04-24 229.00 231.20 227.00 229.00 0.1M
2025-04-23 225.50 232.20 221.80 231.30 0.0M
2025-04-22 223.20 224.60 218.00 219.90 0.0M
2025-04-17 221.80 221.80 221.80 221.80 0.0M
2025-04-16 226.10 226.20 221.40 221.80 0.0M
2025-04-15 224.50 227.20 224.20 224.50 0.1M
2025-04-14 227.50 227.00 223.60 223.30 0.0M
2025-04-11 222.10 222.80 218.40 222.20 0.0M
2025-04-10 230.90 231.40 221.60 222.30 0.0M
2025-04-09 216.00 216.30 210.00 216.30 0.0M
2025-04-08 221.80 225.40 213.60 221.90 0.0M
2025-04-07 206.60 223.60 204.00 217.30 0.0M
2025-04-04 222.20 228.60 214.60 217.60 0.0M
2025-04-03 217.60 225.40 216.60 225.10 0.0M
2025-04-02 228.50 226.60 222.60 226.60 0.0M
2025-04-01 236.40 233.00 230.20 231.50 0.0M
2025-03-31 238.80 238.80 231.20 232.60 0.0M
2025-03-28 245.20 244.20 239.40 240.20 0.0M
2025-03-27 248.90 247.80 244.60 247.60 0.0M
2025-03-26 255.40 253.80 250.20 254.00 0.0M
2025-03-25 255.30 255.00 252.20 253.30 0.0M
2025-03-24 253.60 253.60 251.80 253.90 0.0M
2025-03-21 256.00 254.00 249.40 249.80 0.0M
2025-03-20 256.10 258.80 254.60 256.30 0.0M
2025-03-19 253.50 256.40 253.20 253.90 0.0M
2025-03-18 253.80 255.80 252.70 253.80 0.0M
2025-03-17 250.20 252.40 249.80 250.20 0.0M
2025-03-14 250.70 251.60 248.50 250.50 0.0M
2025-03-13 252.80 255.40 251.20 251.50 0.0M
2025-03-12 251.80 255.00 251.80 251.80 0.0M
2025-03-11 257.70 256.60 249.20 252.00 0.0M
2025-03-10 254.90 258.60 254.40 254.90 0.0M
2025-03-07 251.70 253.40 249.40 251.70 0.0M
2025-03-06 261.70 262.40 248.20 251.40 0.0M
2025-03-05 255.40 260.00 254.60 259.70 0.0M
2025-03-04 264.40 265.40 252.00 254.10 0.0M
2025-03-03 259.20 264.60 259.00 264.10 0.0M
2025-02-28 257.50 259.20 257.00 257.50 0.0M
2025-02-27 259.20 260.80 256.60 259.20 0.1M
2025-02-26 260.90 263.40 260.60 260.90 0.0M
2025-02-25 260.80 263.40 256.40 262.40 0.0M
2025-02-24 266.50 266.80 260.40 260.50 0.0M
2025-02-21 265.60 266.40 264.00 266.10 0.0M
2025-02-20 267.60 267.80 265.20 266.60 0.0M
2025-02-19 269.00 272.20 266.40 266.20 0.0M
2025-02-18 269.00 271.60 267.60 269.00 0.0M
2025-02-17 267.60 268.40 263.40 265.50 0.0M
2025-02-14 262.10 262.40 260.60 261.00 0.0M
2025-02-13 261.00 262.40 258.20 260.50 0.0M
2025-02-12 265.20 265.60 256.60 258.90 0.0M
2025-02-11 262.60 263.00 259.20 259.80 0.0M
2025-02-10 265.80 272.20 266.40 271.10 0.0M
2025-02-07 263.70 265.40 263.40 263.70 0.0M
2025-02-06 263.00 264.60 260.60 263.00 0.0M
2025-02-05 279.50 272.80 260.60 263.40 0.0M
2025-02-04 282.40 285.20 281.60 282.40 0.0M
2025-02-03 282.80 283.60 280.20 282.80 0.0M
2025-01-31 294.40 294.60 289.60 294.40 0.0M
2025-01-30 289.40 293.40 288.60 289.40 0.0M
2025-01-29 288.80 290.80 286.20 288.10 0.0M
2025-01-28 289.40 291.00 287.00 289.40 0.0M
2025-01-27 285.10 290.40 284.60 285.10 0.0M
2025-01-24 291.00 291.00 285.60 285.90 0.0M
2025-01-23 290.50 291.60 288.80 290.40 0.0M
2025-01-22 290.60 294.20 290.80 290.60 0.0M
2025-01-21 291.70 292.40 287.40 291.70 0.0M
2025-01-20 284.20 293.00 287.60 289.50 0.0M
2025-01-17 286.20 290.20 285.60 287.30 0.0M
2025-01-16 285.60 285.40 281.40 284.20 0.0M
2025-01-15 282.60 287.00 280.40 283.20 0.0M
2025-01-14 283.70 286.60 282.40 284.10 0.0M
2025-01-13 284.60 284.20 280.80 284.30 0.0M
2025-01-10 282.30 287.00 283.40 284.30 0.0M
2025-01-09 279.70 283.60 279.80 280.60 0.0M
2025-01-08 279.90 282.00 278.40 281.20 0.0M
2025-01-07 271.10 283.20 276.20 284.80 0.0M
2025-01-06 262.10 270.60 263.00 268.70 0.0M
2025-01-03 267.40 264.60 259.20 259.60 0.0M
2025-01-02 267.10 268.80 265.80 266.30 0.0M