Edenred

EDEN
🏛️ 영국 →
20.06
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 20.05 20.26 19.80 20.06 0.3M
2025-09-25 20.65 20.60 20.14 20.20 0.1M
2025-09-24 20.39 20.59 20.19 20.54 0.3M
2025-09-23 20.40 20.69 20.18 20.56 0.1M
2025-09-22 20.22 20.24 19.95 20.06 0.0M
2025-09-19 20.20 20.48 20.09 20.15 0.1M
2025-09-18 20.20 20.41 20.10 20.25 0.3M
2025-09-17 20.21 20.44 20.04 20.29 0.5M
2025-09-16 19.95 20.12 19.86 20.06 0.3M
2025-09-15 20.33 20.91 19.95 20.09 0.2M
2025-09-12 22.55 22.59 19.72 20.86 2.2M
2025-09-11 22.19 22.44 22.12 22.31 0.3M
2025-09-10 22.86 22.79 22.20 22.38 1.5M
2025-09-09 23.02 23.22 22.72 22.87 0.1M
2025-09-08 23.87 23.93 22.15 23.02 0.4M
2025-09-05 23.94 24.00 23.58 23.89 0.1M
2025-09-04 23.70 23.94 23.57 23.87 0.2M
2025-09-03 23.82 23.90 23.56 23.79 0.1M
2025-09-02 24.42 24.57 23.72 23.89 0.3M
2025-09-01 24.62 24.80 24.36 24.48 0.0M
2025-08-29 24.70 24.81 24.49 24.64 0.2M
2025-08-28 24.90 25.19 24.72 24.84 0.0M
2025-08-27 25.16 25.28 24.84 25.01 0.1M
2025-08-26 26.30 26.22 25.28 25.39 0.1M
2025-08-25 26.70 27.28 26.60 26.70 0.1M
2025-08-22 26.24 26.73 26.15 26.72 0.0M
2025-08-21 26.44 26.45 25.94 26.26 0.0M
2025-08-20 26.26 26.37 26.10 26.36 0.2M
2025-08-19 26.30 26.43 26.13 26.39 0.1M
2025-08-18 26.05 26.31 26.04 26.30 0.0M
2025-08-15 26.18 26.41 26.13 26.26 0.0M
2025-08-14 26.22 26.31 26.04 26.21 0.0M
2025-08-13 25.73 26.20 25.68 26.17 0.0M
2025-08-12 25.60 25.77 25.43 25.70 0.2M
2025-08-11 26.10 26.15 25.60 25.66 0.0M
2025-08-08 26.00 26.04 25.70 26.05 0.0M
2025-08-07 25.32 25.84 25.30 25.81 0.0M
2025-08-06 25.32 25.40 24.79 25.22 0.0M
2025-08-05 24.41 24.50 24.21 24.46 0.0M
2025-08-04 24.50 24.27 23.94 24.11 0.1M
2025-08-01 25.01 24.97 24.10 24.28 0.2M
2025-07-31 25.68 25.49 25.12 25.14 0.0M
2025-07-30 25.96 25.98 25.55 25.68 0.0M
2025-07-29 26.85 26.95 25.97 26.03 0.3M
2025-07-28 27.41 27.50 26.87 26.92 0.7M
2025-07-25 26.26 27.32 26.09 27.16 0.6M
2025-07-24 27.43 27.15 26.37 26.63 0.6M
2025-07-23 27.01 27.38 25.88 26.91 0.1M
2025-07-22 26.07 26.41 26.00 26.34 0.2M
2025-07-21 26.50 26.42 25.93 26.03 0.0M
2025-07-18 26.10 26.44 26.01 26.23 0.0M
2025-07-17 25.81 26.03 25.68 25.98 0.2M
2025-07-16 25.91 25.95 25.27 25.53 0.0M
2025-07-15 26.08 26.76 26.08 26.22 0.0M
2025-07-14 26.00 26.32 25.86 26.09 0.0M
2025-07-11 26.95 27.16 26.09 26.13 0.0M
2025-07-10 27.29 27.56 26.94 27.11 0.1M
2025-07-09 27.05 27.49 27.00 27.43 0.0M
2025-07-08 26.85 27.01 26.56 26.93 0.0M
2025-07-07 26.65 26.94 26.42 26.85 0.0M
2025-07-04 27.01 27.21 26.68 26.91 0.0M
2025-07-03 27.15 27.86 27.06 27.19 0.2M
2025-07-02 26.75 27.25 26.60 27.22 0.2M
2025-07-01 26.22 26.46 25.70 26.41 0.1M
2025-06-30 26.70 26.50 26.21 26.44 0.1M
2025-06-27 26.50 27.15 26.14 26.41 0.1M
2025-06-26 25.91 27.04 25.79 26.40 0.1M
2025-06-25 24.84 24.99 24.73 24.84 0.1M
2025-06-24 24.80 25.01 24.70 25.05 0.4M
2025-06-23 24.21 24.38 24.01 24.26 0.0M
2025-06-20 24.14 24.26 23.93 23.92 1.2M
2025-06-19 24.40 24.45 23.99 24.04 0.6M
2025-06-18 25.22 25.21 24.63 24.97 0.1M
2025-06-17 25.42 25.73 25.13 25.16 0.3M
2025-06-16 25.46 25.78 25.13 25.65 0.0M
2025-06-13 25.44 25.75 25.29 25.39 0.0M
2025-06-12 25.86 26.17 25.81 26.00 0.0M
2025-06-11 26.21 26.49 25.97 25.99 0.1M
2025-06-10 26.09 26.31 25.79 26.21 0.8M
2025-06-09 26.90 27.10 26.84 26.96 0.0M
2025-06-06 26.86 26.92 26.49 26.85 0.0M
2025-06-05 26.95 27.17 26.62 26.85 0.0M
2025-06-04 26.72 27.03 26.50 26.98 1.2M
2025-06-03 26.82 27.50 26.34 26.66 0.1M
2025-06-02 27.37 27.49 26.45 26.72 0.1M
2025-05-30 27.73 28.60 27.50 27.70 0.2M
2025-05-29 27.44 27.83 27.45 27.69 0.0M
2025-05-28 27.61 27.65 27.17 27.35 0.0M
2025-05-27 27.63 27.81 27.44 27.68 1.9M
2025-05-26 27.40 27.68 27.29 27.40 0.0M
2025-05-23 27.20 27.52 26.79 27.08 0.0M
2025-05-22 27.42 27.36 26.94 27.02 0.0M
2025-05-21 27.27 27.63 27.17 27.45 0.0M
2025-05-20 27.24 27.52 27.17 27.24 0.0M
2025-05-19 27.27 27.37 26.90 27.09 0.0M
2025-05-16 27.24 27.36 27.15 27.33 1.1M
2025-05-15 27.37 27.44 27.04 27.17 0.1M
2025-05-14 27.70 27.87 27.31 27.49 0.6M
2025-05-13 28.25 28.41 27.60 27.74 1.0M
2025-05-12 28.00 28.24 27.81 28.18 0.2M
2025-05-09 27.46 27.80 27.35 27.62 0.0M
2025-05-08 27.06 27.59 26.94 27.28 0.1M
2025-05-07 27.16 27.18 26.94 26.98 0.0M
2025-05-06 27.32 27.40 27.07 27.33 0.0M
2025-05-05 27.19 27.41 26.96 27.19 1.5M
2025-05-02 27.55 27.65 26.90 26.96 0.3M
2025-05-01 27.46 27.46 27.46 27.46 0.0M
2025-04-30 26.30 28.52 26.57 27.46 0.7M
2025-04-29 26.10 26.12 25.00 25.94 0.1M
2025-04-28 26.13 26.67 25.51 25.98 0.9M
2025-04-25 32.06 32.17 26.24 26.68 0.4M
2025-04-24 32.02 32.20 31.77 31.88 0.1M
2025-04-23 32.16 32.39 31.85 32.22 0.0M
2025-04-22 31.42 32.19 31.30 31.57 0.6M
2025-04-17 31.26 31.54 31.02 31.30 0.1M
2025-04-16 31.01 31.14 30.09 31.12 0.1M
2025-04-15 30.63 31.24 30.80 31.16 0.1M
2025-04-14 30.34 31.44 30.34 30.63 0.1M
2025-04-11 29.70 30.03 29.17 29.71 0.0M
2025-04-10 29.81 30.47 29.62 29.96 0.1M
2025-04-09 28.50 29.14 28.24 28.62 0.1M
2025-04-08 28.50 29.15 28.28 28.74 0.1M
2025-04-07 27.41 29.41 27.40 28.52 0.6M
2025-04-04 30.00 29.98 28.82 29.14 0.1M
2025-04-03 29.82 30.35 29.69 30.04 0.1M
2025-04-02 30.05 30.18 29.65 30.09 0.5M
2025-04-01 29.94 30.59 30.01 30.30 1.5M
2025-03-31 30.78 30.90 29.94 30.15 0.1M
2025-03-28 30.70 31.11 29.48 31.04 0.5M
2025-03-27 30.80 31.63 30.72 31.56 0.0M
2025-03-26 31.52 31.43 30.93 31.18 0.1M
2025-03-25 31.28 31.60 31.21 31.34 0.1M
2025-03-24 31.68 31.81 31.14 31.18 0.0M
2025-03-21 31.63 31.87 31.10 31.42 0.0M
2025-03-20 32.66 32.78 31.48 31.87 0.0M
2025-03-19 32.08 32.68 31.83 32.63 0.1M
2025-03-18 32.48 32.65 32.12 32.23 0.1M
2025-03-17 32.61 32.77 31.91 31.99 0.0M
2025-03-14 32.45 32.77 32.26 32.44 0.3M
2025-03-13 32.40 32.54 31.95 32.36 0.0M
2025-03-12 33.84 33.94 31.78 32.27 0.2M
2025-03-11 34.38 34.73 33.33 33.58 0.0M
2025-03-10 34.00 34.66 34.15 34.34 0.1M
2025-03-07 34.21 34.45 33.46 33.88 0.1M
2025-03-06 32.71 34.91 32.74 34.41 1.3M
2025-03-05 31.95 33.07 32.08 32.65 0.8M
2025-03-04 31.01 31.54 30.83 31.38 0.1M
2025-03-03 30.67 31.09 30.35 31.05 0.1M
2025-02-28 29.92 30.72 30.20 30.64 0.0M
2025-02-27 30.36 30.57 30.12 30.52 0.0M
2025-02-26 30.25 30.50 29.98 30.44 0.2M
2025-02-25 30.40 30.65 30.16 30.22 0.0M
2025-02-24 30.45 30.80 30.15 30.66 0.0M
2025-02-21 31.01 31.55 30.20 30.51 0.0M
2025-02-20 31.72 31.65 30.72 31.07 0.1M
2025-02-19 32.25 32.34 31.50 31.53 0.2M
2025-02-18 34.50 34.39 30.82 32.18 0.1M
2025-02-17 33.63 34.09 33.45 33.89 0.1M
2025-02-14 33.50 33.65 33.28 33.44 0.0M
2025-02-13 33.30 33.65 33.11 33.32 0.3M
2025-02-12 32.28 33.15 32.10 32.82 0.1M
2025-02-11 32.14 32.38 31.77 31.94 0.6M
2025-02-10 31.10 32.02 30.94 31.99 0.0M
2025-02-07 32.46 32.51 30.92 30.99 0.1M
2025-02-06 32.46 32.59 32.03 32.52 0.1M
2025-02-05 32.32 32.44 32.04 32.30 0.1M
2025-02-04 32.55 32.68 32.14 32.46 0.1M
2025-02-03 32.49 32.84 31.98 32.73 0.0M
2025-01-31 33.31 33.35 32.73 33.31 0.0M
2025-01-30 32.80 33.48 32.61 33.27 0.0M
2025-01-29 32.69 32.67 32.00 32.55 0.0M
2025-01-28 32.16 32.82 32.04 32.54 0.0M
2025-01-27 31.58 32.31 30.99 32.15 0.1M
2025-01-24 32.06 32.53 32.02 32.15 0.0M
2025-01-23 31.63 31.96 31.43 31.89 0.1M
2025-01-22 31.28 31.88 31.11 31.57 0.1M
2025-01-21 31.36 31.54 31.26 31.26 0.0M
2025-01-20 31.69 31.85 31.22 31.52 0.0M
2025-01-17 31.52 31.67 31.28 31.33 0.0M
2025-01-16 31.72 31.60 30.79 31.30 0.1M
2025-01-15 30.74 31.42 30.60 31.37 0.0M
2025-01-14 31.29 31.29 30.52 30.60 0.0M
2025-01-13 31.35 31.29 30.75 30.91 0.1M
2025-01-10 31.60 32.09 31.27 31.35 0.1M
2025-01-09 31.30 31.89 31.26 31.85 0.0M
2025-01-08 30.80 31.93 30.83 31.61 0.3M
2025-01-07 31.28 31.32 30.41 30.44 0.0M
2025-01-06 30.70 31.64 30.65 31.30 0.1M
2025-01-03 31.16 31.18 30.61 30.68 0.1M
2025-01-02 31.75 31.79 30.87 31.11 0.0M