BIC

BICP
🏛️ 영국 →
53.50
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
2023-12-29 63.25 63.25 62.80 62.80 0.0M
2023-12-28 63.70 63.70 62.75 62.75 0.0M
2023-12-27 64.60 64.85 63.90 64.05 0.0M
2023-12-22 64.30 64.90 64.20 64.67 0.0M
2023-12-21 63.95 64.00 63.75 63.90 0.0M
2023-12-20 63.20 64.25 63.20 64.25 0.0M
2023-12-19 63.15 64.10 62.80 63.25 0.0M
2023-12-18 61.45 62.65 61.45 62.45 0.0M
2023-12-15 62.40 62.40 61.25 61.92 0.0M
2023-12-14 61.50 62.45 61.50 62.40 0.0M
2023-12-13 61.65 61.95 61.55 61.70 0.0M
2023-12-12 62.35 62.35 61.30 61.52 0.0M
2023-12-11 62.25 62.40 61.05 62.00 0.0M
2023-12-08 61.65 62.10 61.10 62.02 0.0M
2023-12-07 60.70 61.60 60.50 61.42 0.0M
2023-12-06 61.35 61.95 60.45 60.70 0.0M
2023-12-05 61.70 62.00 61.27 61.27 0.0M
2023-12-04 62.05 62.33 61.65 61.65 0.0M
2023-12-01 62.00 62.20 62.00 62.15 0.0M
2023-11-30 61.65 62.00 61.05 61.77 0.0M
2023-11-29 63.00 63.00 61.40 61.95 0.0M
2023-11-28 62.85 62.85 62.15 62.58 0.0M
2023-11-27 62.90 62.95 62.40 62.83 0.0M
2023-11-24 62.00 62.65 62.00 62.62 0.0M
2023-11-23 61.70 62.85 61.70 62.67 0.0M
2023-11-22 61.00 61.75 60.55 61.67 0.0M
2023-11-21 61.50 61.70 60.65 60.67 0.0M
2023-11-20 61.70 61.80 61.48 61.48 0.0M
2023-11-17 61.50 62.15 61.50 61.83 0.0M
2023-11-16 61.80 62.20 61.25 61.30 0.0M
2023-11-15 60.75 62.00 60.75 61.83 0.0M
2023-11-14 61.20 61.35 60.60 61.17 0.0M
2023-11-13 61.65 61.65 60.35 61.02 0.0M
2023-11-10 61.85 61.85 61.15 61.33 0.0M
2023-11-09 60.70 62.10 60.70 61.62 0.0M
2023-11-08 59.65 60.40 59.65 60.23 0.0M
2023-11-07 59.55 59.75 59.00 59.62 0.0M
2023-11-06 61.50 61.50 59.65 59.73 0.0M
2023-11-03 60.95 61.65 60.60 61.05 0.0M
2023-11-02 59.95 60.90 59.95 60.67 0.0M
2023-11-01 59.60 60.20 59.45 59.62 0.0M
2023-10-31 58.85 59.35 58.70 59.02 0.0M
2023-10-30 57.60 58.83 57.60 58.83 0.0M
2023-10-27 57.50 58.20 57.20 57.85 0.0M
2023-10-26 57.20 58.75 56.90 57.73 0.0M
2023-10-25 57.10 57.60 56.40 56.80 0.0M
2023-10-24 58.45 58.75 58.20 58.20 0.0M
2023-10-23 58.90 59.05 58.25 58.73 0.0M
2023-10-20 58.65 59.10 58.30 58.85 0.0M
2023-10-19 59.85 60.45 59.25 60.45 0.0M
2023-10-18 60.60 61.15 60.25 60.45 0.1M
2023-10-17 60.95 61.20 60.80 61.00 0.0M
2023-10-16 60.65 61.45 60.35 60.67 0.0M
2023-10-13 61.50 61.85 60.85 61.00 0.0M
2023-10-12 60.35 61.55 60.35 60.92 0.0M
2023-10-11 61.55 61.90 60.60 60.77 0.0M
2023-10-10 62.00 62.30 61.95 62.10 0.0M
2023-10-09 61.70 61.95 61.40 61.52 0.0M
2023-10-06 62.30 62.40 61.85 61.92 0.0M
2023-10-05 62.45 62.50 62.15 62.25 0.0M
2023-10-04 61.85 62.45 61.70 62.00 0.0M
2023-10-03 61.95 62.15 61.85 62.00 0.0M
2023-10-02 62.75 62.75 61.65 61.88 0.0M
2023-09-29 62.45 63.05 62.45 62.55 0.0M
2023-09-28 62.55 62.55 61.80 62.30 0.0M
2023-09-27 62.25 62.60 61.85 62.30 0.0M
2023-09-26 62.85 62.85 62.20 62.58 0.3M
2023-09-25 64.05 64.30 62.80 62.95 0.0M
2023-09-22 63.75 64.20 63.65 64.15 0.0M
2023-09-21 63.70 63.95 63.70 63.83 0.1M
2023-09-20 63.85 64.05 63.50 63.80 0.0M
2023-09-19 63.05 63.60 63.05 63.42 0.1M
2023-09-18 63.05 63.30 62.85 63.10 0.0M
2023-09-15 62.60 63.60 62.40 63.02 0.0M
2023-09-14 62.55 62.60 62.00 62.15 0.1M
2023-09-13 63.05 63.15 62.00 62.55 0.0M
2023-09-12 63.75 64.50 63.05 63.58 0.0M
2023-09-11 60.35 62.35 60.35 62.08 0.0M
2023-09-08 59.95 60.45 59.95 60.40 0.0M
2023-09-07 59.80 60.15 59.45 59.77 0.0M
2023-09-06 60.05 60.25 60.00 60.12 0.0M
2023-09-05 60.00 60.35 59.90 60.17 0.0M
2023-09-04 60.10 60.10 59.95 60.05 0.0M
2023-09-01 59.45 60.20 59.45 60.08 0.0M
2023-08-31 58.95 59.10 58.80 59.08 0.0M
2023-08-30 59.45 59.50 58.70 59.10 0.0M
2023-08-29 58.80 59.05 58.00 58.85 0.0M
2023-08-25 57.85 58.25 57.85 58.10 0.0M
2023-08-24 57.75 57.90 57.70 57.83 0.0M
2023-08-23 57.40 57.40 57.10 57.30 0.0M
2023-08-22 56.65 57.20 56.65 57.02 0.0M
2023-08-21 56.65 57.05 56.50 57.05 0.0M
2023-08-18 57.00 57.10 56.10 56.33 0.0M
2023-08-17 57.15 57.35 56.90 57.17 0.0M
2023-08-16 56.80 57.25 56.00 57.08 0.0M
2023-08-15 57.35 57.55 57.00 57.30 0.0M
2023-08-14 57.15 57.35 57.15 57.30 0.0M
2023-08-11 57.55 57.55 56.50 56.95 0.0M
2023-08-10 57.40 57.60 57.10 57.58 0.0M
2023-08-09 57.80 57.85 57.50 57.52 0.0M
2023-08-08 57.45 57.70 57.20 57.38 0.0M
2023-08-07 56.95 57.25 56.75 57.10 0.0M
2023-08-04 57.40 57.40 57.05 57.20 0.0M
2023-08-03 56.85 57.45 56.70 57.30 0.0M
2023-08-02 56.30 57.00 56.30 56.80 0.0M
2023-08-01 55.45 56.50 55.10 56.35 0.0M
2023-07-31 55.25 56.10 55.25 55.55 0.0M
2023-07-28 56.75 57.50 55.05 55.08 0.1M
2023-07-27 54.35 55.95 54.35 55.88 0.0M
2023-07-26 52.21 53.30 52.15 53.25 0.0M
2023-07-25 52.10 52.35 51.80 52.35 0.1M
2023-07-24 52.15 52.60 52.15 52.20 0.0M
2023-07-21 52.45 52.50 52.10 52.10 0.0M
2023-07-20 52.55 52.60 52.05 52.48 0.0M
2023-07-19 52.30 52.65 52.25 52.58 0.0M
2023-07-18 52.05 52.20 52.00 52.08 0.0M
2023-07-17 51.90 52.05 51.85 51.92 0.0M
2023-07-14 52.45 52.45 52.15 52.20 0.0M
2023-07-13 52.50 52.70 52.40 52.45 0.0M
2023-07-12 51.80 52.30 51.80 52.02 0.0M
2023-07-11 51.75 52.15 51.65 51.70 0.0M
2023-07-10 51.60 52.20 51.60 51.83 0.0M
2023-07-07 51.50 51.75 51.15 51.65 0.0M
2023-07-06 53.35 53.60 51.90 51.92 0.0M
2023-07-05 53.50 54.20 53.48 53.48 0.1M
2023-07-04 53.80 53.85 53.15 53.40 0.0M
2023-07-03 52.95 53.35 52.70 53.02 0.0M
2023-06-30 52.85 52.85 52.70 52.77 0.0M
2023-06-29 52.80 52.80 52.65 52.70 0.0M
2023-06-28 52.60 52.70 52.35 52.52 0.0M
2023-06-27 52.05 52.42 51.60 52.42 0.0M
2023-06-26 52.50 52.50 51.70 51.85 0.0M
2023-06-23 52.80 52.80 52.00 52.60 0.0M
2023-06-22 53.55 53.55 52.70 52.88 0.0M
2023-06-21 53.70 54.00 53.30 53.98 0.0M
2023-06-20 54.95 54.95 53.60 53.83 0.0M
2023-06-19 54.40 54.70 54.25 54.25 0.0M
2023-06-16 54.25 54.65 54.25 54.48 0.0M
2023-06-15 54.40 54.65 53.50 54.35 0.0M
2023-06-14 54.65 54.95 54.35 54.75 0.0M
2023-06-13 53.55 54.60 53.55 54.55 0.0M
2023-06-12 53.80 54.20 53.60 53.73 0.0M
2023-06-09 53.75 53.80 53.55 53.62 0.0M
2023-06-08 54.15 54.60 53.75 53.77 0.0M
2023-06-07 54.10 54.30 54.05 54.05 0.0M
2023-06-06 55.45 55.45 54.05 54.25 0.0M
2023-06-05 55.15 55.35 54.95 55.33 0.1M
2023-06-02 55.20 55.20 54.45 55.12 0.0M
2023-06-01 55.70 55.85 55.05 55.08 0.0M
2023-05-31 55.75 56.10 55.65 55.85 0.0M
2023-05-30 55.70 56.05 55.60 55.92 0.0M
2023-05-26 58.60 58.60 58.20 58.45 0.0M
2023-05-25 58.65 58.90 58.45 58.70 0.0M
2023-05-24 58.70 58.90 58.45 58.58 0.0M
2023-05-23 58.80 59.05 58.55 58.62 0.0M
2023-05-22 59.00 59.10 58.45 58.52 0.0M
2023-05-19 59.20 59.20 58.75 58.98 0.0M
2023-05-18 58.35 59.20 58.35 58.83 0.0M
2023-05-17 58.15 58.40 58.10 58.20 0.0M
2023-05-16 58.20 58.20 58.05 58.05 0.0M
2023-05-15 57.50 58.40 57.50 58.05 0.0M
2023-05-12 57.20 57.30 56.85 57.08 0.0M
2023-05-11 56.80 57.10 56.50 56.92 0.0M
2023-05-10 56.25 56.70 56.15 56.62 0.0M
2023-05-09 56.85 56.85 55.83 55.83 0.0M
2023-05-05 55.75 55.85 55.70 55.75 0.0M
2023-05-04 56.30 56.40 55.50 55.60 0.0M
2023-05-03 55.60 56.40 55.35 56.33 0.0M
2023-05-02 55.80 56.40 55.70 55.83 0.0M
2023-04-28 55.70 56.50 55.70 55.95 0.0M
2023-04-27 55.60 56.15 55.60 55.83 0.0M
2023-04-26 53.65 56.00 53.35 55.88 0.0M
2023-04-25 57.40 57.70 56.85 56.95 0.0M
2023-04-24 58.10 58.15 57.35 57.83 0.0M
2023-04-21 57.75 58.20 57.65 58.00 0.0M
2023-04-20 58.65 58.65 57.90 58.08 0.0M
2023-04-19 58.65 59.25 58.65 58.83 0.0M
2023-04-18 59.55 59.55 58.45 58.77 0.0M
2023-04-17 58.95 59.70 58.95 59.60 0.0M
2023-04-14 58.05 58.55 58.05 58.42 0.1M
2023-04-13 57.55 58.05 57.40 57.60 0.0M
2023-04-12 56.85 57.45 56.20 57.15 0.0M
2023-04-11 59.10 59.10 55.95 56.35 0.1M
2023-04-06 58.75 59.40 58.00 58.95 0.0M
2023-04-05 59.05 59.55 58.70 58.70 0.0M
2023-04-04 58.90 59.70 58.90 59.48 0.0M
2023-04-03 58.45 59.00 58.20 58.75 0.1M
2023-03-31 58.90 59.00 57.95 58.15 0.0M
2023-03-30 59.05 59.05 58.35 58.42 0.0M
2023-03-29 59.25 59.25 58.35 58.80 0.0M
2023-03-28 59.65 59.90 58.75 58.85 0.0M
2023-03-27 59.65 60.00 59.40 59.67 0.0M
2023-03-24 60.55 60.55 59.10 59.20 0.0M
2023-03-23 60.05 61.25 59.95 60.45 0.1M
2023-03-22 59.15 59.92 59.10 59.92 0.0M
2023-03-21 58.85 59.45 58.55 59.20 0.0M
2023-03-20 58.05 58.85 57.95 58.50 0.0M
2023-03-17 59.00 59.00 58.60 58.62 0.0M
2023-03-16 59.30 59.30 58.60 58.92 0.0M
2023-03-15 59.85 60.05 58.55 59.48 0.0M
2023-03-14 59.55 60.15 59.30 59.67 0.0M
2023-03-13 61.45 61.45 59.40 59.42 0.0M
2023-03-10 62.15 62.17 61.60 62.17 0.0M
2023-03-09 62.70 63.10 62.30 62.33 0.0M
2023-03-08 62.40 62.85 61.85 62.38 0.0M
2023-03-07 61.70 63.30 61.60 62.73 0.0M
2023-03-06 61.85 62.05 61.25 61.58 0.0M
2023-03-03 61.85 62.25 61.50 61.83 0.1M
2023-03-02 60.90 62.00 60.80 61.98 0.0M
2023-03-01 61.50 61.95 61.15 61.33 0.0M
2023-02-28 60.55 61.40 60.45 61.33 0.0M
2023-02-27 61.25 61.30 60.35 60.62 0.1M
2023-02-24 61.60 61.85 61.20 61.30 0.0M
2023-02-23 61.85 61.85 61.30 61.48 0.0M
2023-02-22 61.75 62.25 61.60 61.62 0.0M
2023-02-21 61.20 62.10 61.00 61.70 0.0M
2023-02-20 62.65 62.65 61.55 61.67 0.0M
2023-02-17 61.20 62.70 61.20 62.62 0.0M
2023-02-16 61.15 62.60 60.40 62.25 0.1M
2023-02-15 64.00 64.40 60.60 61.25 0.2M
2023-02-14 67.30 67.30 66.55 67.25 0.0M
2023-02-13 66.50 67.55 66.45 66.70 0.0M
2023-02-10 66.15 66.95 65.95 66.42 0.0M
2023-02-09 67.35 67.65 66.55 66.67 0.0M
2023-02-08 68.20 68.20 66.75 66.97 0.0M
2023-02-07 67.60 68.15 67.40 68.03 0.0M
2023-02-06 68.85 69.15 67.72 67.72 0.0M
2023-02-03 68.25 69.08 67.90 69.08 0.0M
2023-02-02 68.15 68.85 67.75 68.85 0.0M
2023-02-01 67.65 68.35 67.30 67.92 0.1M
2023-01-31 65.90 66.65 65.30 66.42 0.0M
2023-01-30 65.55 67.20 65.50 66.42 0.1M
2023-01-27 65.55 65.60 65.15 65.42 0.2M
2023-01-26 65.60 66.30 64.90 65.35 0.3M
2023-01-25 64.70 66.40 64.70 65.53 0.1M
2023-01-24 64.15 65.00 64.15 64.53 0.0M
2023-01-23 63.75 64.20 63.40 63.60 0.0M
2023-01-20 63.25 63.75 63.25 63.62 0.0M
2023-01-19 64.15 64.50 63.35 63.52 0.0M
2023-01-18 63.50 64.30 62.20 64.30 0.1M
2023-01-17 63.45 63.90 63.10 63.90 0.0M
2023-01-16 63.25 63.70 63.25 63.35 0.0M
2023-01-13 61.60 63.35 61.60 63.10 0.0M
2023-01-12 61.75 61.85 61.20 61.42 0.0M
2023-01-11 62.15 62.15 60.70 61.27 0.1M
2023-01-10 61.65 62.15 61.60 62.05 0.0M
2023-01-09 61.00 61.35 60.65 61.23 0.2M
2023-01-06 61.25 61.35 60.70 60.92 0.0M
2023-01-05 61.90 61.90 61.30 61.33 0.0M
2023-01-04 63.80 63.85 61.75 61.83 0.1M
2023-01-03 64.15 64.25 63.50 63.55 0.0M