Viscofan

VIS
🏛️ 영국 →
58.15
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 58.70 58.70 58.30 58.15 0.0M
2025-09-25 58.20 58.40 57.90 58.00 0.0M
2025-09-24 58.60 58.90 58.20 58.55 0.0M
2025-09-23 59.30 59.20 58.60 59.10 0.0M
2025-09-22 60.20 59.30 58.80 59.00 0.0M
2025-09-19 59.10 59.30 58.70 59.15 0.0M
2025-09-18 59.10 59.20 58.70 58.90 0.0M
2025-09-17 59.30 60.40 58.80 59.05 0.0M
2025-09-16 59.60 59.50 58.80 58.90 0.0M
2025-09-15 60.40 60.70 59.70 60.10 0.0M
2025-09-12 60.20 60.40 59.20 60.35 0.0M
2025-09-11 60.50 60.80 60.30 60.55 0.0M
2025-09-10 61.00 61.20 60.50 60.95 0.0M
2025-09-09 61.20 61.20 60.95 60.90 0.0M
2025-09-08 60.70 61.80 60.50 60.70 0.0M
2025-09-05 60.60 60.90 60.60 60.70 0.0M
2025-09-04 60.50 60.90 60.60 60.50 0.0M
2025-09-03 59.80 60.30 59.80 59.80 0.0M
2025-09-02 60.00 60.00 59.70 59.80 0.0M
2025-09-01 59.70 60.20 60.00 60.10 0.0M
2025-08-29 59.90 61.00 59.70 59.90 0.0M
2025-08-28 59.80 59.90 58.60 59.85 0.0M
2025-08-27 60.50 60.20 59.60 60.10 0.0M
2025-08-26 60.50 60.70 59.50 60.50 0.0M
2025-08-25 60.40 60.70 60.10 60.40 0.0M
2025-08-22 60.50 60.40 60.10 60.45 0.0M
2025-08-21 60.70 60.70 60.10 60.50 0.0M
2025-08-20 59.90 60.90 59.70 59.80 0.0M
2025-08-19 60.00 60.20 59.80 59.80 0.0M
2025-08-18 59.90 59.80 59.60 59.75 0.0M
2025-08-15 59.60 59.80 59.50 59.75 0.0M
2025-08-14 59.90 60.00 59.30 59.70 0.0M
2025-08-13 59.80 59.90 58.80 59.85 0.0M
2025-08-12 60.10 60.40 59.80 60.10 0.0M
2025-08-11 61.20 61.40 59.90 60.55 0.0M
2025-08-08 61.00 61.20 60.30 60.85 0.0M
2025-08-07 60.80 61.20 60.80 60.70 0.0M
2025-08-06 61.00 60.80 60.30 60.65 0.0M
2025-08-05 60.40 60.80 60.00 60.40 0.0M
2025-08-04 60.90 60.80 60.20 60.70 0.0M
2025-08-01 60.00 61.00 59.90 60.85 0.0M
2025-07-31 58.80 60.40 58.80 60.50 0.0M
2025-07-30 59.40 59.30 58.78 59.15 0.0M
2025-07-29 59.00 59.10 58.70 58.85 0.0M
2025-07-28 59.30 59.60 58.70 59.30 0.0M
2025-07-25 59.40 59.30 58.50 59.30 0.0M
2025-07-24 60.00 59.60 59.20 59.20 0.0M
2025-07-23 60.00 59.90 59.10 59.70 0.0M
2025-07-22 59.50 59.80 59.10 59.65 0.0M
2025-07-21 60.20 59.90 59.30 59.65 0.0M
2025-07-18 60.30 59.70 59.30 59.55 0.0M
2025-07-17 60.40 59.95 59.55 59.70 0.0M
2025-07-16 60.30 59.80 58.20 59.45 0.0M
2025-07-15 60.50 60.40 59.30 60.20 0.0M
2025-07-14 59.40 60.50 59.50 59.65 0.0M
2025-07-11 59.90 60.00 59.00 59.70 0.0M
2025-07-10 60.50 60.10 59.50 59.95 0.0M
2025-07-09 60.20 61.10 59.90 59.95 0.0M
2025-07-08 60.50 60.50 59.80 60.20 0.0M
2025-07-07 60.70 60.60 59.90 60.40 0.0M
2025-07-04 61.10 60.80 60.20 60.75 0.0M
2025-07-03 60.90 61.00 60.40 60.60 0.0M
2025-07-02 60.90 60.52 60.40 60.35 0.0M
2025-07-01 60.00 60.70 60.40 60.45 0.0M
2025-06-30 61.00 60.90 60.40 60.65 0.0M
2025-06-27 60.60 60.60 60.10 60.10 0.0M
2025-06-26 59.70 59.90 59.40 59.50 0.0M
2025-06-25 60.30 60.50 59.40 60.30 0.0M
2025-06-24 61.20 61.20 60.30 60.55 0.0M
2025-06-23 61.00 60.60 60.00 59.90 0.0M
2025-06-20 61.00 60.50 59.30 60.25 0.0M
2025-06-19 60.30 60.40 60.00 60.25 0.0M
2025-06-18 60.00 60.50 60.30 60.35 0.0M
2025-06-17 60.40 61.30 60.20 60.30 0.0M
2025-06-16 61.00 62.00 60.50 60.80 0.0M
2025-06-13 61.70 61.70 61.20 61.25 0.0M
2025-06-12 62.00 62.30 61.80 62.10 0.0M
2025-06-11 62.40 62.40 61.80 62.10 0.0M
2025-06-10 61.90 62.40 61.90 62.20 0.0M
2025-06-09 62.55 62.60 61.00 62.75 0.0M
2025-06-06 64.50 63.50 62.20 62.10 0.0M
2025-06-05 62.90 62.60 61.90 62.20 0.0M
2025-06-04 62.00 62.40 61.80 61.90 0.0M
2025-06-03 62.60 64.60 61.80 62.80 0.0M
2025-06-02 63.90 64.60 62.40 62.50 0.0M
2025-05-30 63.30 64.40 63.20 63.35 0.0M
2025-05-29 63.00 63.40 63.10 63.35 0.0M
2025-05-28 63.30 63.90 63.20 63.40 0.0M
2025-05-27 64.10 63.90 63.50 64.10 0.0M
2025-05-26 63.90 64.20 63.80 63.90 0.0M
2025-05-23 63.60 63.80 63.20 63.50 0.0M
2025-05-22 63.80 63.50 62.90 63.45 0.0M
2025-05-21 63.80 63.80 63.60 63.55 0.0M
2025-05-20 63.60 63.70 63.40 63.45 0.0M
2025-05-19 63.90 63.50 63.10 63.10 0.0M
2025-05-16 62.55 63.00 62.40 62.55 0.0M
2025-05-15 63.00 62.40 61.60 61.95 0.0M
2025-05-14 61.34 62.41 61.54 61.63 0.0M
2025-05-13 61.63 62.32 61.63 61.54 0.0M
2025-05-12 62.90 62.41 61.54 61.39 0.0M
2025-05-09 64.00 64.40 63.80 63.65 0.0M
2025-05-08 65.50 64.70 63.80 64.50 0.0M
2025-05-07 64.80 65.00 64.80 65.25 0.0M
2025-05-06 64.60 65.10 64.40 64.60 0.0M
2025-05-05 64.50 65.70 64.20 64.50 0.0M
2025-05-02 64.10 65.00 63.30 63.75 0.0M
2025-05-01 63.10 63.10 63.10 63.10 0.0M
2025-04-30 63.80 63.50 63.00 63.10 0.0M
2025-04-29 66.60 66.60 62.50 62.45 0.0M
2025-04-28 66.10 67.80 66.10 67.85 0.0M
2025-04-25 67.00 66.90 66.00 66.70 0.0M
2025-04-24 66.50 66.80 64.90 66.45 0.0M
2025-04-23 67.40 67.00 66.00 67.15 0.0M
2025-04-22 67.10 67.50 66.70 67.25 0.0M
2025-04-17 66.80 68.30 67.10 67.00 0.0M
2025-04-16 66.50 67.20 66.90 66.55 0.0M
2025-04-15 66.00 66.40 66.20 65.95 0.0M
2025-04-14 65.90 67.10 65.18 65.80 0.0M
2025-04-11 65.20 65.60 65.00 65.65 0.0M
2025-04-10 64.80 66.30 65.00 65.55 0.0M
2025-04-09 63.50 65.00 63.40 64.85 0.0M
2025-04-08 64.00 65.00 62.90 65.35 0.0M
2025-04-07 66.50 65.70 64.10 63.95 0.0M
2025-04-04 67.40 68.60 66.10 66.45 0.0M
2025-04-03 65.50 68.00 65.20 67.55 0.0M
2025-04-02 64.50 65.30 63.80 65.35 0.0M
2025-04-01 64.20 64.40 62.90 64.25 0.0M
2025-03-31 64.40 64.90 64.00 63.85 0.0M
2025-03-28 63.40 65.10 64.20 64.60 0.0M
2025-03-27 61.70 63.10 61.60 63.15 0.0M
2025-03-26 61.90 62.40 61.80 62.40 0.0M
2025-03-25 62.20 62.60 62.00 61.90 0.0M
2025-03-24 62.55 62.16 61.80 62.30 0.0M
2025-03-21 62.55 62.60 61.20 62.45 0.0M
2025-03-20 62.10 62.40 62.20 62.00 0.0M
2025-03-19 61.10 62.01 61.40 61.40 0.0M
2025-03-18 61.80 62.10 61.60 61.80 0.0M
2025-03-17 61.40 61.50 60.20 61.30 0.0M
2025-03-14 61.20 61.30 61.10 61.05 0.0M
2025-03-13 61.70 61.70 60.90 61.40 0.0M
2025-03-12 61.70 61.81 61.60 61.65 0.0M
2025-03-11 61.80 62.00 61.30 61.85 0.0M
2025-03-10 61.60 61.80 60.40 61.70 0.0M
2025-03-07 60.90 61.60 60.80 60.70 0.0M
2025-03-06 60.20 60.90 60.30 60.55 0.0M
2025-03-05 61.30 61.50 60.60 61.10 0.0M
2025-03-04 61.10 62.20 61.10 61.20 0.0M
2025-03-03 61.50 61.80 60.90 61.10 0.0M
2025-02-28 60.40 61.70 60.00 61.15 0.0M
2025-02-27 60.00 60.40 59.99 60.10 0.0M
2025-02-26 60.90 60.90 59.98 60.75 0.0M
2025-02-25 60.80 61.29 60.80 60.85 0.0M
2025-02-24 60.70 60.90 60.50 60.65 0.0M
2025-02-21 60.90 60.40 60.30 60.40 0.0M
2025-02-20 60.20 60.60 60.10 60.40 0.0M
2025-02-19 61.20 61.10 60.30 61.10 0.0M
2025-02-18 60.70 61.10 60.60 60.60 0.0M
2025-02-17 59.90 60.80 60.00 60.00 0.0M
2025-02-14 60.90 61.00 60.00 60.45 0.0M
2025-02-13 60.70 60.90 60.10 60.50 0.0M
2025-02-12 60.90 60.70 60.29 61.10 0.0M
2025-02-11 60.40 60.80 60.40 60.70 0.0M
2025-02-10 60.00 61.00 60.30 60.70 0.0M
2025-02-07 60.90 60.90 60.40 60.80 0.0M
2025-02-06 60.40 60.69 60.20 60.25 0.0M
2025-02-05 60.40 60.29 60.00 60.00 0.0M
2025-02-04 60.20 61.40 60.19 60.35 0.0M
2025-02-03 61.00 61.00 60.20 60.50 0.0M
2025-01-31 61.60 61.70 60.80 61.50 0.0M
2025-01-30 61.70 61.90 61.50 61.65 0.0M
2025-01-29 60.20 61.30 60.30 60.70 0.0M
2025-01-28 60.00 60.51 59.80 60.00 0.0M
2025-01-27 59.10 60.50 59.10 59.50 0.0M
2025-01-24 59.40 59.60 59.00 59.25 0.0M
2025-01-23 59.30 59.60 58.90 59.10 0.0M
2025-01-22 60.30 60.20 59.20 59.80 0.0M
2025-01-21 61.10 61.10 59.89 60.30 0.0M
2025-01-20 60.20 61.20 60.20 60.90 0.0M
2025-01-17 60.10 60.60 59.20 60.40 0.0M
2025-01-16 60.00 60.45 59.80 60.00 0.0M
2025-01-15 60.10 60.00 59.70 59.65 0.0M
2025-01-14 60.00 60.10 59.59 59.75 0.0M
2025-01-13 60.00 60.00 59.60 59.95 0.0M
2025-01-10 60.50 60.60 60.50 60.30 0.0M
2025-01-09 60.30 60.60 60.30 60.40 0.0M
2025-01-08 60.90 60.60 60.30 60.45 0.0M
2025-01-07 60.90 60.90 60.55 60.60 0.0M
2025-01-06 61.00 61.00 60.49 60.75 0.0M
2025-01-03 60.90 61.00 60.80 61.00 0.0M
2025-01-02 61.00 61.20 60.80 60.95 0.0M