Erste Group Bank AG

ERST
🏛️ 영국 →
84.90
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 83.95 85.25 83.35 84.90 0.0M
2025-09-25 83.20 83.85 82.75 83.20 0.0M
2025-09-24 83.10 83.80 82.20 83.10 0.0M
2025-09-23 82.70 83.20 81.55 82.70 0.1M
2025-09-22 83.05 83.75 81.95 82.10 0.0M
2025-09-19 84.00 84.90 82.90 83.75 0.1M
2025-09-18 84.00 84.35 83.00 84.05 0.0M
2025-09-17 81.70 82.85 81.60 82.60 0.0M
2025-09-16 82.55 82.85 80.60 80.70 0.1M
2025-09-15 82.93 83.10 82.00 82.88 0.0M
2025-09-12 82.85 82.95 81.75 81.95 0.0M
2025-09-11 83.93 83.85 82.00 82.90 0.1M
2025-09-10 83.90 84.40 83.30 83.90 0.1M
2025-09-09 83.28 84.60 82.85 83.28 0.0M
2025-09-08 81.70 83.10 81.50 82.58 0.0M
2025-09-05 83.48 83.40 81.05 81.70 0.1M
2025-09-04 81.88 83.25 81.60 82.73 0.0M
2025-09-03 81.88 82.10 81.05 81.90 0.1M
2025-09-02 81.78 81.95 81.00 80.93 0.0M
2025-09-01 82.08 82.30 81.40 82.08 0.3M
2025-08-29 81.33 82.25 80.90 81.33 0.0M
2025-08-28 81.68 82.40 81.15 81.68 0.0M
2025-08-27 82.80 83.05 80.90 81.05 0.0M
2025-08-26 83.80 84.50 83.00 83.80 0.0M
2025-08-25 85.35 85.90 83.90 85.35 0.0M
2025-08-22 86.43 86.50 83.45 83.65 0.3M
2025-08-21 87.35 87.50 85.80 87.38 0.0M
2025-08-20 87.48 87.75 86.70 87.48 0.0M
2025-08-19 86.50 88.00 86.45 87.43 0.1M
2025-08-18 87.45 88.00 85.55 86.43 0.0M
2025-08-15 86.43 87.75 86.15 87.33 0.0M
2025-08-14 85.90 86.55 85.15 85.90 0.0M
2025-08-13 86.00 86.45 85.85 86.00 0.0M
2025-08-12 86.05 86.55 85.60 86.05 0.1M
2025-08-11 85.88 86.30 85.05 85.88 0.0M
2025-08-08 84.88 85.90 84.55 85.85 0.0M
2025-08-07 83.35 85.65 82.20 85.13 0.1M
2025-08-06 82.48 83.45 82.45 83.40 0.0M
2025-08-05 82.18 82.25 80.95 82.23 0.2M
2025-08-04 79.90 81.85 79.70 81.65 0.0M
2025-08-01 82.28 82.50 78.50 78.85 0.2M
2025-07-31 79.83 80.90 79.60 80.58 0.0M
2025-07-30 78.40 79.20 78.35 79.30 0.1M
2025-07-29 78.20 79.45 77.65 79.00 0.0M
2025-07-28 78.75 79.45 78.20 78.75 0.0M
2025-07-25 78.20 78.60 77.70 78.20 0.1M
2025-07-24 75.95 78.50 76.25 77.70 0.1M
2025-07-23 75.68 76.00 75.05 75.68 0.0M
2025-07-22 75.95 76.70 74.75 75.23 0.1M
2025-07-21 75.88 76.15 75.20 75.90 0.2M
2025-07-18 76.05 76.80 75.85 76.05 0.1M
2025-07-17 74.65 76.40 74.40 76.28 0.1M
2025-07-16 73.73 75.10 73.55 74.58 0.0M
2025-07-15 74.18 74.55 73.60 74.18 0.1M
2025-07-14 73.30 74.30 72.60 74.00 0.0M
2025-07-11 74.28 74.30 73.15 73.45 0.0M
2025-07-10 74.50 75.00 74.40 74.50 0.0M
2025-07-09 72.68 74.35 72.30 74.28 0.1M
2025-07-08 72.45 72.80 71.95 72.45 0.0M
2025-07-07 71.00 72.50 70.65 71.70 0.1M
2025-07-04 71.55 71.60 70.90 71.55 0.1M
2025-07-03 71.50 71.75 71.35 71.50 0.1M
2025-07-02 72.15 72.55 71.35 72.15 0.0M
2025-07-01 72.15 72.50 71.40 72.05 0.1M
2025-06-30 71.85 72.30 71.60 71.85 0.1M
2025-06-27 71.10 72.35 70.95 71.83 0.0M
2025-06-26 71.90 72.20 70.90 71.05 0.0M
2025-06-25 72.15 72.45 71.25 71.40 0.1M
2025-06-24 71.08 72.35 71.00 71.80 0.0M
2025-06-23 70.25 70.75 69.40 69.53 0.3M
2025-06-20 70.53 71.65 70.23 70.90 0.1M
2025-06-19 70.70 71.15 70.05 70.70 0.0M
2025-06-18 71.65 71.97 70.85 71.55 0.1M
2025-06-17 72.55 72.65 71.90 72.55 0.0M
2025-06-16 71.20 72.90 71.05 72.70 0.1M
2025-06-13 70.80 71.15 70.10 70.80 0.0M
2025-06-12 71.28 72.45 71.00 72.05 0.0M
2025-06-11 71.53 72.55 70.85 72.28 0.0M
2025-06-10 73.33 73.45 71.70 71.80 0.0M
2025-06-09 73.18 73.35 72.70 73.18 0.1M
2025-06-06 71.70 73.35 71.25 73.35 0.0M
2025-06-05 70.88 72.00 70.35 71.63 0.0M
2025-06-04 71.38 71.50 70.15 70.50 0.0M
2025-06-03 71.43 71.30 69.75 69.85 0.2M
2025-06-02 69.85 70.75 69.50 70.60 0.0M
2025-05-30 70.73 71.20 70.35 70.73 0.2M
2025-05-29 71.33 71.50 70.65 70.60 0.0M
2025-05-28 71.23 71.70 70.35 71.23 0.0M
2025-05-27 69.60 71.35 69.30 71.00 0.0M
2025-05-26 69.55 69.95 69.35 69.55 0.0M
2025-05-23 71.40 71.95 68.25 70.35 0.0M
2025-05-22 71.93 72.70 70.45 71.85 0.0M
2025-05-21 72.40 72.80 72.00 72.40 0.0M
2025-05-20 71.95 72.75 71.75 71.95 0.2M
2025-05-19 71.78 72.05 71.05 71.78 0.0M
2025-05-16 71.88 72.30 71.40 71.88 0.0M
2025-05-15 72.30 72.60 71.10 71.40 0.0M
2025-05-14 71.63 72.70 71.00 72.48 0.2M
2025-05-13 72.08 72.25 71.15 71.35 0.1M
2025-05-12 69.95 72.70 70.20 72.18 0.1M
2025-05-09 70.30 70.40 69.30 69.53 0.0M
2025-05-08 68.70 70.05 68.20 69.68 0.1M
2025-05-07 66.23 68.20 65.60 67.60 0.0M
2025-05-06 65.25 65.75 63.20 65.15 0.0M
2025-05-05 63.30 64.10 59.40 63.30 0.0M
2025-05-02 60.75 60.85 58.88 59.45 0.1M
2025-05-01 59.63 59.63 59.63 59.63 0.0M
2025-04-30 61.08 61.00 58.50 59.63 0.0M
2025-04-29 61.63 62.45 61.00 61.55 0.0M
2025-04-28 63.43 64.05 60.58 61.28 0.2M
2025-04-25 62.45 62.95 62.30 62.45 0.0M
2025-04-24 63.03 63.20 61.95 62.30 0.0M
2025-04-23 62.30 63.50 61.85 63.10 0.1M
2025-04-22 61.40 61.85 60.90 61.33 0.2M
2025-04-17 62.85 62.85 61.30 61.45 0.2M
2025-04-16 62.53 62.55 61.25 62.45 0.0M
2025-04-15 61.73 62.90 60.90 62.40 0.0M
2025-04-14 60.03 61.05 59.45 60.55 0.0M
2025-04-11 58.53 58.95 56.65 58.48 0.2M
2025-04-10 62.75 62.90 57.95 58.73 0.0M
2025-04-09 55.43 56.45 54.10 54.80 0.0M
2025-04-08 56.40 59.15 56.20 56.33 0.1M
2025-04-07 51.73 64.95 51.40 54.45 0.0M
2025-04-04 60.81 61.30 55.54 57.34 0.0M
2025-04-03 62.36 62.92 62.00 62.36 0.0M
2025-04-02 64.34 64.90 63.76 64.34 0.0M
2025-04-01 64.55 65.08 63.88 64.55 0.1M
2025-03-31 64.83 64.98 63.20 63.40 0.0M
2025-03-28 66.83 66.96 65.36 66.01 0.1M
2025-03-27 66.79 67.96 66.34 67.51 0.0M
2025-03-26 67.45 68.18 67.08 68.15 0.0M
2025-03-25 68.79 69.48 66.88 67.13 0.3M
2025-03-24 68.09 68.82 67.50 68.82 0.1M
2025-03-21 67.29 67.54 66.32 67.31 0.1M
2025-03-20 67.39 67.64 66.12 66.70 0.0M
2025-03-19 67.18 67.58 66.96 67.18 0.1M
2025-03-18 67.90 68.00 66.78 67.15 0.0M
2025-03-17 67.88 68.32 67.54 67.88 0.0M
2025-03-14 66.03 68.34 65.48 68.20 0.0M
2025-03-13 64.72 65.42 63.98 64.72 0.0M
2025-03-12 64.76 65.36 64.40 64.79 0.0M
2025-03-11 64.99 65.30 63.06 63.65 0.0M
2025-03-10 67.44 67.72 64.36 65.20 0.0M
2025-03-07 66.90 68.12 66.48 67.57 0.0M
2025-03-06 66.46 68.12 66.08 67.84 0.0M
2025-03-05 64.27 66.54 63.80 66.33 0.0M
2025-03-04 64.09 64.82 61.78 62.09 0.2M
2025-03-03 65.15 67.46 64.28 65.75 0.1M
2025-02-28 66.25 66.70 64.02 64.06 0.1M
2025-02-27 69.22 69.88 68.60 69.22 0.1M
2025-02-26 67.81 69.74 67.84 69.26 0.0M
2025-02-25 66.45 68.62 66.36 67.85 0.1M
2025-02-24 66.50 67.10 66.14 66.50 0.2M
2025-02-21 65.50 66.38 65.34 66.25 0.0M
2025-02-20 67.00 67.00 65.44 65.59 0.0M
2025-02-19 70.05 70.10 67.00 67.16 0.0M
2025-02-18 67.48 70.05 67.00 69.63 0.0M
2025-02-17 66.90 67.80 66.88 67.61 0.0M
2025-02-14 66.28 66.60 65.84 66.28 0.0M
2025-02-13 64.71 66.60 64.62 66.05 0.2M
2025-02-12 63.32 64.46 63.08 64.05 0.0M
2025-02-11 61.84 63.32 61.56 63.18 0.0M
2025-02-10 61.59 62.04 61.12 61.59 0.0M
2025-02-07 63.06 63.44 61.48 61.73 0.0M
2025-02-06 59.18 63.32 59.10 63.00 0.0M
2025-02-05 59.56 59.68 58.72 58.92 0.0M
2025-02-04 58.87 59.68 58.60 59.53 0.0M
2025-02-03 58.89 58.96 57.86 58.82 0.0M
2025-01-31 60.60 60.90 59.44 59.90 0.0M
2025-01-30 61.15 61.18 60.12 60.51 0.0M
2025-01-29 60.47 61.12 60.48 61.12 0.0M
2025-01-28 61.92 62.20 60.60 61.22 0.1M
2025-01-27 61.77 62.30 61.46 61.77 0.0M
2025-01-24 62.15 62.88 61.96 62.84 0.0M
2025-01-23 61.76 62.12 61.52 61.76 0.0M
2025-01-22 61.90 61.98 61.32 61.90 0.0M
2025-01-21 61.58 62.10 61.22 61.58 0.0M
2025-01-20 60.81 61.68 60.68 61.48 0.0M
2025-01-17 60.33 60.96 60.04 60.33 0.0M
2025-01-16 61.18 61.30 59.72 59.82 0.0M
2025-01-15 60.78 61.26 60.06 60.69 0.1M
2025-01-14 60.52 61.18 60.08 60.52 0.0M
2025-01-13 60.04 60.56 59.40 59.99 0.0M
2025-01-10 59.64 60.76 59.54 60.31 0.0M
2025-01-09 58.46 59.68 58.32 59.67 0.0M
2025-01-08 58.08 58.66 57.96 58.72 0.0M
2025-01-07 58.34 58.56 57.96 58.34 0.0M
2025-01-06 58.33 58.54 57.92 58.33 0.0M
2025-01-03 58.26 58.70 58.00 58.26 0.0M
2025-01-02 59.22 59.50 57.46 57.75 0.0M