Forvia

FRVIA
🏛️ 영국 →
11.34
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 11.64 11.76 11.34 11.34 1.6M
2025-09-25 11.87 12.01 11.66 11.65 0.0M
2025-09-24 11.52 11.96 11.11 11.89 0.0M
2025-09-23 11.73 11.85 11.65 11.68 0.0M
2025-09-22 11.89 11.92 11.49 11.80 0.2M
2025-09-19 11.76 12.05 11.63 11.83 0.1M
2025-09-18 11.76 11.76 11.46 11.70 0.1M
2025-09-17 11.18 11.72 11.19 11.66 0.1M
2025-09-16 11.20 11.32 11.15 11.11 0.0M
2025-09-15 10.90 11.35 11.14 11.19 0.4M
2025-09-12 11.43 11.48 10.96 11.06 0.0M
2025-09-11 11.23 11.40 11.17 11.38 0.0M
2025-09-10 11.18 11.37 10.84 11.12 0.7M
2025-09-09 10.96 11.05 10.90 10.97 0.0M
2025-09-08 10.84 10.98 10.87 10.95 0.0M
2025-09-05 11.02 11.10 10.57 10.67 0.0M
2025-09-04 11.05 11.05 10.91 10.97 0.0M
2025-09-03 11.55 11.71 11.10 11.14 0.0M
2025-09-02 11.60 11.54 11.21 11.23 0.0M
2025-09-01 11.36 11.66 11.40 11.56 0.0M
2025-08-29 11.35 11.39 11.26 11.40 0.1M
2025-08-28 11.19 11.61 11.13 11.47 0.0M
2025-08-27 11.46 11.59 11.07 11.07 0.4M
2025-08-26 11.60 11.66 11.25 11.43 0.0M
2025-08-25 11.89 12.02 11.78 11.89 0.1M
2025-08-22 11.43 11.89 11.49 11.86 0.0M
2025-08-21 11.48 11.61 11.46 11.50 0.0M
2025-08-20 11.46 11.56 11.46 11.53 0.0M
2025-08-19 11.15 11.65 11.26 11.65 0.0M
2025-08-18 11.18 11.16 11.06 11.14 1.6M
2025-08-15 11.07 11.16 11.04 11.06 0.0M
2025-08-14 10.95 11.29 10.81 11.03 0.0M
2025-08-13 11.25 11.16 10.89 10.99 0.0M
2025-08-12 10.84 11.08 10.69 11.07 0.7M
2025-08-11 10.99 10.99 10.65 10.72 0.0M
2025-08-08 10.68 10.91 10.58 10.87 1.0M
2025-08-07 10.65 10.70 10.45 10.58 1.6M
2025-08-06 10.77 10.78 10.59 10.59 0.0M
2025-08-05 10.58 10.68 10.47 10.65 1.3M
2025-08-04 11.00 11.12 10.55 10.57 0.0M
2025-08-01 11.24 11.25 10.99 11.02 0.0M
2025-07-31 11.11 11.27 11.00 11.28 0.0M
2025-07-30 11.44 11.41 11.09 11.18 0.0M
2025-07-29 11.43 11.77 11.32 11.39 0.0M
2025-07-28 10.42 11.85 10.41 11.62 0.0M
2025-07-25 10.00 10.28 9.74 10.29 0.0M
2025-07-24 10.20 10.27 10.11 10.17 0.1M
2025-07-23 9.98 10.30 10.04 10.13 0.0M
2025-07-22 9.84 9.82 9.73 9.82 0.0M
2025-07-21 9.80 9.90 9.73 9.89 0.0M
2025-07-18 9.82 10.05 9.79 9.82 0.0M
2025-07-17 9.65 9.95 9.66 9.77 0.0M
2025-07-16 9.68 9.60 9.50 9.50 0.0M
2025-07-15 9.97 10.08 9.90 9.88 0.0M
2025-07-14 9.82 10.04 9.81 9.86 0.0M
2025-07-11 9.83 10.18 9.84 10.16 0.3M
2025-07-10 9.85 10.10 9.88 9.99 0.3M
2025-07-09 9.82 9.94 9.74 9.84 1.0M
2025-07-08 9.40 9.79 9.37 9.68 0.0M
2025-07-07 9.10 9.30 9.14 9.19 0.0M
2025-07-04 9.56 9.39 9.27 9.30 0.0M
2025-07-03 9.50 9.93 9.43 9.44 1.0M
2025-07-02 8.83 9.55 8.83 9.54 0.1M
2025-07-01 8.61 8.75 8.42 8.73 0.0M
2025-06-30 8.86 8.80 8.61 8.63 0.0M
2025-06-27 8.69 8.96 8.62 8.81 0.0M
2025-06-26 8.65 8.85 8.40 8.67 0.0M
2025-06-25 8.52 8.78 8.51 8.61 0.0M
2025-06-24 8.19 8.54 8.29 8.48 1.0M
2025-06-23 8.00 8.07 7.77 8.01 0.0M
2025-06-20 8.07 8.27 8.01 8.02 0.1M
2025-06-19 8.05 8.24 7.98 7.98 0.2M
2025-06-18 8.21 8.27 7.95 8.14 0.1M
2025-06-17 8.28 8.39 8.23 8.25 0.0M
2025-06-16 8.14 8.37 8.20 8.35 0.0M
2025-06-13 8.00 8.17 7.93 8.15 0.0M
2025-06-12 8.24 8.29 8.19 8.21 0.0M
2025-06-11 8.30 8.55 8.33 8.45 0.1M
2025-06-10 7.73 8.39 7.71 8.35 0.8M
2025-06-09 7.60 7.81 7.68 7.77 0.0M
2025-06-06 7.62 7.76 7.56 7.70 0.0M
2025-06-05 7.85 7.91 7.51 7.64 0.0M
2025-06-04 8.08 8.23 7.88 7.89 0.0M
2025-06-03 8.23 8.24 7.94 8.18 0.0M
2025-06-02 8.20 8.22 7.96 8.19 0.0M
2025-05-30 8.40 8.54 8.28 8.28 0.0M
2025-05-29 8.50 8.64 8.44 8.47 0.0M
2025-05-28 8.23 8.44 8.19 8.41 0.0M
2025-05-27 8.16 8.36 8.17 8.20 0.0M
2025-05-26 8.21 8.26 8.03 8.21 0.0M
2025-05-23 8.18 8.15 7.58 7.78 0.0M
2025-05-22 8.13 8.30 7.95 8.01 0.0M
2025-05-21 8.19 8.34 8.14 8.32 0.0M
2025-05-20 8.12 8.32 8.00 8.25 0.0M
2025-05-19 7.95 8.12 7.94 8.07 0.1M
2025-05-16 8.25 8.25 7.94 8.04 0.0M
2025-05-15 8.31 8.31 8.17 8.21 0.1M
2025-05-14 8.49 8.55 8.35 8.36 0.9M
2025-05-13 8.25 8.52 8.12 8.49 1.7M
2025-05-12 7.66 8.34 7.67 8.11 0.1M
2025-05-09 7.37 7.49 7.41 7.49 0.0M
2025-05-08 7.17 7.31 7.15 7.23 0.0M
2025-05-07 7.10 7.20 7.02 7.04 0.0M
2025-05-06 7.15 7.13 6.89 7.03 0.1M
2025-05-05 7.02 7.21 7.00 7.02 0.1M
2025-05-02 6.92 7.14 6.77 7.08 0.0M
2025-05-01 6.79 6.79 6.79 6.79 0.0M
2025-04-30 6.79 6.99 6.69 6.79 0.0M
2025-04-29 6.90 7.11 6.85 6.88 0.0M
2025-04-28 7.06 7.09 6.84 6.90 0.8M
2025-04-25 7.03 7.08 6.94 7.03 0.0M
2025-04-24 6.73 6.92 6.67 6.87 0.0M
2025-04-23 6.64 6.91 6.64 6.76 0.1M
2025-04-22 6.55 6.49 6.20 6.51 0.0M
2025-04-17 6.31 6.48 5.99 6.42 0.0M
2025-04-16 5.95 5.91 5.63 5.90 0.0M
2025-04-15 5.91 6.22 5.88 6.08 0.0M
2025-04-14 5.70 5.89 5.70 5.76 1.5M
2025-04-11 5.87 5.83 5.37 5.68 1.0M
2025-04-10 7.00 6.27 5.55 5.67 0.0M
2025-04-09 5.50 5.56 5.20 5.32 1.1M
2025-04-08 6.01 6.05 5.55 5.73 0.1M
2025-04-07 5.24 6.00 5.27 5.78 0.2M
2025-04-04 6.55 6.50 5.82 6.01 0.1M
2025-04-03 6.84 6.90 6.42 6.55 0.1M
2025-04-02 7.20 7.29 6.82 6.94 0.0M
2025-04-01 7.70 7.69 7.26 7.42 0.1M
2025-03-31 7.89 7.90 7.48 7.60 0.1M
2025-03-28 8.31 8.43 7.94 7.99 0.0M
2025-03-27 8.00 8.44 7.94 8.45 0.0M
2025-03-26 8.90 8.90 8.44 8.45 0.0M
2025-03-25 9.01 8.96 8.67 8.79 0.0M
2025-03-24 8.78 8.95 8.67 8.91 0.1M
2025-03-21 8.81 8.80 8.55 8.67 0.2M
2025-03-20 9.00 9.16 8.82 8.89 0.0M
2025-03-19 8.75 9.00 8.60 9.00 0.0M
2025-03-18 8.80 9.22 8.78 8.86 0.1M
2025-03-17 8.70 8.90 8.63 8.73 0.0M
2025-03-14 8.32 8.73 8.16 8.67 0.1M
2025-03-13 8.52 8.60 8.32 8.39 0.0M
2025-03-12 8.71 8.89 8.61 8.71 0.0M
2025-03-11 8.77 9.03 8.58 8.61 1.7M
2025-03-10 8.92 9.04 8.65 8.78 0.5M
2025-03-07 8.70 8.86 8.50 8.79 1.3M
2025-03-06 8.30 8.72 8.03 8.66 0.1M
2025-03-05 7.75 8.24 7.76 8.11 1.8M
2025-03-04 8.23 8.18 7.42 7.41 0.2M
2025-03-03 8.63 8.94 8.35 8.49 1.8M
2025-02-28 9.11 9.16 8.44 8.50 0.4M
2025-02-27 11.00 11.09 10.76 10.89 0.9M
2025-02-26 11.01 11.38 11.13 11.28 0.1M
2025-02-25 10.95 11.13 10.80 11.01 0.1M
2025-02-24 10.98 11.06 10.85 11.07 0.8M
2025-02-21 10.79 10.90 10.70 10.82 0.0M
2025-02-20 10.72 10.81 10.61 10.62 0.0M
2025-02-19 10.85 10.94 10.52 10.57 0.1M
2025-02-18 10.90 11.12 10.86 11.03 0.3M
2025-02-17 11.18 11.23 10.99 11.09 0.1M
2025-02-14 11.02 11.21 10.92 11.07 0.0M
2025-02-13 10.28 11.20 10.40 11.20 0.1M
2025-02-12 10.26 10.36 10.00 10.15 0.0M
2025-02-11 10.00 10.27 9.78 10.18 0.0M
2025-02-10 10.00 10.13 9.75 9.99 0.1M
2025-02-07 9.90 10.11 9.85 9.84 0.0M
2025-02-06 9.90 10.13 9.77 10.08 0.0M
2025-02-05 9.87 9.91 9.63 9.75 0.3M
2025-02-04 9.22 9.75 8.97 9.79 0.0M
2025-02-03 9.12 9.36 8.78 9.13 0.1M
2025-01-31 10.40 10.40 10.12 10.22 0.0M
2025-01-30 10.30 10.50 10.20 10.41 0.0M
2025-01-29 10.32 10.35 10.20 10.19 0.3M
2025-01-28 10.03 10.36 10.11 10.11 0.7M
2025-01-27 10.00 10.38 10.05 10.17 0.0M
2025-01-24 9.73 10.40 9.73 10.26 0.1M
2025-01-23 9.40 9.54 9.31 9.51 0.9M
2025-01-22 9.44 9.55 9.30 9.40 0.0M
2025-01-21 9.53 9.61 9.44 9.50 0.1M
2025-01-20 9.65 9.70 9.40 9.67 1.5M
2025-01-17 9.44 9.69 9.51 9.59 0.0M
2025-01-16 9.90 10.09 9.44 9.51 0.0M
2025-01-15 9.61 9.85 9.45 9.81 0.5M
2025-01-14 9.00 9.80 9.14 9.65 1.9M
2025-01-13 8.53 8.94 8.55 8.89 0.0M
2025-01-10 8.31 8.80 8.30 8.59 0.5M
2025-01-09 8.53 8.49 8.28 8.34 0.0M
2025-01-08 8.81 8.86 8.52 8.57 0.0M
2025-01-07 8.83 8.94 8.76 8.88 0.0M
2025-01-06 8.62 9.13 8.54 8.93 0.0M
2025-01-03 8.72 8.73 8.46 8.50 0.7M
2025-01-02 8.83 8.89 8.66 8.79 0.1M