Allianz

ALVG
🏛️ 영국 →
358.40
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
2025-09-26 352.60 358.80 352.30 358.40 0.1M
2025-09-25 345.60 350.75 345.20 349.70 0.1M
2025-09-24 347.20 347.80 345.70 346.80 0.1M
2025-09-23 349.85 350.10 347.30 349.15 0.5M
2025-09-22 346.55 347.90 345.80 346.55 0.0M
2025-09-19 347.70 349.40 346.20 347.70 0.1M
2025-09-18 345.65 347.90 344.95 346.15 0.1M
2025-09-17 347.55 348.10 343.30 344.05 0.3M
2025-09-16 354.15 354.70 346.60 348.40 0.1M
2025-09-15 356.40 358.10 354.90 355.15 0.2M
2025-09-12 353.30 354.80 352.00 353.20 0.1M
2025-09-11 351.30 354.50 351.10 352.40 0.0M
2025-09-10 352.85 353.60 350.40 352.10 0.1M
2025-09-09 353.50 355.40 350.95 352.20 0.1M
2025-09-08 352.60 353.30 350.50 351.55 0.0M
2025-09-05 355.75 356.30 350.70 351.30 0.0M
2025-09-04 353.35 355.40 352.20 354.50 0.0M
2025-09-03 353.05 354.80 350.20 352.20 0.1M
2025-09-02 359.45 359.80 354.20 355.20 0.5M
2025-09-01 361.70 362.30 358.70 359.65 0.0M
2025-08-29 361.35 362.20 358.70 361.25 0.2M
2025-08-28 365.80 366.00 361.00 361.70 0.1M
2025-08-27 365.70 365.90 362.40 363.15 0.1M
2025-08-26 368.35 368.60 364.40 365.45 0.1M
2025-08-25 371.00 372.90 370.40 371.00 0.4M
2025-08-22 374.35 376.00 372.20 372.20 0.1M
2025-08-21 374.85 375.90 372.80 374.20 0.2M
2025-08-20 373.90 376.30 373.30 375.40 0.1M
2025-08-19 373.85 375.90 373.30 374.85 0.1M
2025-08-18 376.60 377.00 372.60 373.45 0.2M
2025-08-15 378.85 380.20 377.00 377.10 0.3M
2025-08-14 370.95 377.40 369.50 377.40 0.2M
2025-08-13 364.80 370.10 364.30 369.05 0.1M
2025-08-12 365.55 367.00 363.20 364.30 0.1M
2025-08-11 366.45 366.80 362.00 362.60 0.1M
2025-08-08 365.40 365.70 359.10 364.80 0.0M
2025-08-07 361.10 374.30 355.90 367.65 0.3M
2025-08-06 349.25 353.60 348.50 353.40 0.2M
2025-08-05 346.95 348.30 344.70 346.50 0.5M
2025-08-04 336.75 345.80 336.20 345.60 0.3M
2025-08-01 341.10 341.80 334.10 335.95 0.1M
2025-07-31 347.60 348.70 346.10 346.60 0.1M
2025-07-30 343.70 346.20 343.00 345.35 0.1M
2025-07-29 339.65 345.40 339.30 344.55 0.0M
2025-07-28 342.70 344.30 338.90 340.50 0.2M
2025-07-25 343.25 344.10 340.40 341.70 0.1M
2025-07-24 348.45 349.50 341.80 344.00 0.4M
2025-07-23 344.10 347.30 343.70 345.85 0.1M
2025-07-22 342.50 344.10 339.50 340.65 0.1M
2025-07-21 345.35 345.60 341.75 343.15 0.1M
2025-07-18 347.65 348.50 344.60 345.15 0.0M
2025-07-17 343.40 345.20 342.00 345.20 0.1M
2025-07-16 340.30 343.90 340.00 342.40 0.1M
2025-07-15 345.90 346.40 339.70 341.15 0.1M
2025-07-14 344.05 345.80 342.40 345.60 0.2M
2025-07-11 348.15 349.50 344.95 345.65 0.1M
2025-07-10 357.65 357.90 347.90 349.65 0.3M
2025-07-09 352.80 359.00 352.30 355.95 0.2M
2025-07-08 349.30 351.10 348.10 349.80 0.4M
2025-07-07 342.60 349.60 342.40 347.15 0.2M
2025-07-04 341.95 343.80 341.00 341.55 0.0M
2025-07-03 342.40 344.70 341.80 344.55 0.2M
2025-07-02 344.65 346.00 339.80 340.95 0.1M
2025-07-01 345.95 347.20 342.80 344.40 0.3M
2025-06-30 344.75 345.40 342.70 344.35 0.2M
2025-06-27 342.85 343.80 340.80 342.35 0.0M
2025-06-26 341.75 342.90 338.75 340.15 0.1M
2025-06-25 342.05 342.50 338.70 340.30 0.2M
2025-06-24 343.25 344.70 340.20 341.35 0.2M
2025-06-23 337.30 340.40 335.50 337.20 0.1M
2025-06-20 335.50 340.34 335.10 338.55 0.3M
2025-06-19 335.90 336.50 333.20 333.40 0.1M
2025-06-18 340.55 341.00 337.60 338.65 0.2M
2025-06-17 339.20 341.70 337.70 339.80 0.1M
2025-06-16 341.65 344.40 341.00 343.00 0.1M
2025-06-13 339.40 342.70 338.10 341.90 0.0M
2025-06-12 341.85 344.60 338.70 343.70 0.2M
2025-06-11 345.90 349.30 345.50 347.95 0.4M
2025-06-10 351.65 352.10 347.00 347.80 0.1M
2025-06-09 354.80 355.70 349.70 350.10 0.0M
2025-06-06 352.45 355.90 351.40 355.60 0.2M
2025-06-05 351.55 355.30 351.35 353.90 0.1M
2025-06-04 352.80 353.30 350.00 351.70 0.1M
2025-06-03 351.65 353.00 348.70 350.85 0.2M
2025-06-02 347.40 351.10 346.50 349.30 0.2M
2025-05-30 350.10 350.60 347.70 348.20 0.3M
2025-05-29 351.15 351.20 347.40 349.15 0.1M
2025-05-28 352.05 353.60 347.50 348.40 0.5M
2025-05-27 352.10 353.50 350.00 351.55 0.2M
2025-05-26 350.97 352.30 348.80 350.97 0.0M
2025-05-23 350.60 352.10 342.50 346.90 0.1M
2025-05-22 351.40 352.00 348.60 349.90 0.3M
2025-05-21 347.70 351.90 347.60 351.30 1.5M
2025-05-20 350.50 351.00 345.90 347.75 0.1M
2025-05-19 351.25 352.40 347.80 350.25 0.6M
2025-05-16 348.55 353.80 348.00 349.30 0.1M
2025-05-15 343.05 348.20 338.00 347.30 0.9M
2025-05-14 351.75 353.50 348.70 350.80 0.5M
2025-05-13 350.00 352.60 348.30 350.25 0.3M
2025-05-12 365.05 368.00 347.65 352.05 0.7M
2025-05-09 361.10 362.40 358.20 360.90 0.1M
2025-05-08 373.25 374.60 370.90 373.55 0.2M
2025-05-07 378.40 378.70 371.20 372.75 0.2M
2025-05-06 377.60 378.00 371.70 376.20 0.1M
2025-05-05 374.30 376.05 370.20 374.30 0.1M
2025-05-02 368.65 370.20 360.00 369.20 0.1M
2025-05-01 364.45 364.45 364.45 364.45 0.0M
2025-04-30 363.80 366.40 362.00 364.45 1.5M
2025-04-29 361.15 362.70 359.10 362.50 1.3M
2025-04-28 361.70 362.00 359.50 360.25 1.5M
2025-04-25 358.35 360.40 355.00 359.65 0.2M
2025-04-24 356.75 359.10 354.30 355.50 0.0M
2025-04-23 359.10 359.50 352.60 356.50 0.1M
2025-04-22 347.85 354.70 347.50 354.40 0.6M
2025-04-17 348.45 348.60 344.70 347.95 0.1M
2025-04-16 342.20 347.30 341.00 346.45 0.0M
2025-04-15 338.80 343.50 337.80 343.35 0.7M
2025-04-14 334.65 338.30 332.70 337.00 0.3M
2025-04-11 333.40 334.00 324.40 327.50 0.4M
2025-04-10 335.00 337.20 329.00 331.10 0.1M
2025-04-09 317.50 320.80 308.90 315.40 0.9M
2025-04-08 323.00 329.80 319.40 325.95 0.1M
2025-04-07 299.30 330.40 286.60 314.70 0.4M
2025-04-04 351.90 352.50 326.00 335.10 0.4M
2025-04-03 352.10 356.60 350.30 352.90 0.1M
2025-04-02 356.45 357.60 354.00 355.85 0.0M
2025-04-01 351.30 357.10 350.80 356.35 0.0M
2025-03-31 353.15 354.30 349.30 350.65 0.1M
2025-03-28 356.75 357.80 354.00 355.05 0.2M
2025-03-27 353.20 358.20 352.10 356.20 0.2M
2025-03-26 357.10 358.00 354.60 357.00 0.1M
2025-03-25 353.15 357.60 352.80 357.05 0.6M
2025-03-24 354.45 357.10 351.80 353.00 0.1M
2025-03-21 351.85 353.50 349.40 352.20 0.2M
2025-03-20 356.00 356.40 349.30 352.90 1.0M
2025-03-19 355.40 359.00 354.40 355.15 0.3M
2025-03-18 355.55 358.80 354.20 357.65 0.1M
2025-03-17 351.30 354.00 349.90 352.55 0.4M
2025-03-14 347.60 354.40 346.30 351.65 0.2M
2025-03-13 347.15 350.00 345.50 348.15 0.1M
2025-03-12 341.75 348.20 341.40 346.05 0.1M
2025-03-11 345.00 345.20 336.70 337.75 0.2M
2025-03-10 345.95 346.10 340.60 343.45 0.2M
2025-03-07 344.20 345.20 339.60 343.30 0.2M
2025-03-06 343.65 347.50 340.80 346.05 0.1M
2025-03-05 339.10 344.20 334.10 342.85 0.5M
2025-03-04 337.75 339.00 332.90 334.30 0.2M
2025-03-03 330.90 342.00 328.30 340.65 0.1M
2025-02-28 331.60 334.20 328.60 328.80 0.4M
2025-02-27 331.50 333.43 329.80 332.60 0.3M
2025-02-26 326.80 334.70 326.60 333.35 0.4M
2025-02-25 321.05 327.40 320.20 325.95 0.1M
2025-02-24 323.30 323.80 319.90 321.80 0.1M
2025-02-21 319.85 320.90 317.30 319.75 0.1M
2025-02-20 322.30 322.80 318.60 319.55 0.6M
2025-02-19 328.75 329.90 319.70 321.20 0.1M
2025-02-18 328.45 329.80 326.10 328.85 0.3M
2025-02-17 322.90 328.20 322.20 327.90 0.3M
2025-02-14 325.10 327.00 320.10 321.30 0.2M
2025-02-13 325.35 330.30 324.80 329.00 0.1M
2025-02-12 320.65 323.40 320.40 323.50 0.2M
2025-02-11 320.05 321.20 318.70 320.65 0.1M
2025-02-10 319.00 320.45 318.50 319.35 0.1M
2025-02-07 318.40 318.90 316.60 317.20 0.0M
2025-02-06 313.85 317.60 313.70 317.05 0.1M
2025-02-05 311.35 313.10 310.60 312.55 0.1M
2025-02-04 311.60 312.90 308.90 310.90 0.4M
2025-02-03 310.35 313.20 310.10 312.50 0.1M
2025-01-31 316.10 316.60 313.00 313.30 0.0M
2025-01-30 315.50 315.90 314.10 314.45 0.1M
2025-01-29 315.55 315.80 313.20 315.05 0.1M
2025-01-28 310.90 316.20 309.50 315.00 0.2M
2025-01-27 309.80 313.70 308.70 313.50 0.0M
2025-01-24 310.75 311.00 308.20 309.30 0.0M
2025-01-23 308.30 310.80 306.50 310.05 0.1M
2025-01-22 304.65 308.50 304.60 307.40 0.0M
2025-01-21 305.80 306.80 303.30 303.65 0.0M
2025-01-20 305.40 307.20 305.10 306.10 0.1M
2025-01-17 303.95 306.90 303.60 305.85 0.1M
2025-01-16 301.90 303.60 299.80 303.15 0.2M
2025-01-15 296.50 301.90 296.20 300.75 0.1M
2025-01-14 295.20 295.60 294.20 294.85 0.3M
2025-01-13 295.40 295.60 291.90 294.05 0.0M
2025-01-10 299.50 299.90 295.90 297.00 0.1M
2025-01-09 300.20 301.00 298.50 299.75 0.2M
2025-01-08 300.40 302.80 299.10 300.80 0.0M
2025-01-07 297.35 301.00 294.70 299.55 0.0M
2025-01-06 298.10 299.00 294.00 297.40 0.2M
2025-01-03 297.15 298.80 296.40 296.80 0.0M
2025-01-02 297.10 301.00 294.00 297.00 0.0M