Etablissementen Franz Colruyt

COLR
🏛️ 영국 →
32.71
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
2024-12-31 36.21 36.48 35.50 36.27 0.7M
2024-12-30 35.49 35.96 35.50 35.87 0.0M
2024-12-27 35.26 35.91 35.68 35.76 0.0M
2024-12-24 35.49 35.98 35.08 35.78 0.0M
2024-12-23 35.76 35.90 35.42 35.66 0.0M
2024-12-20 35.55 35.68 35.27 35.55 0.0M
2024-12-19 37.13 37.78 35.80 35.91 0.1M
2024-12-18 37.22 37.53 37.20 37.47 0.0M
2024-12-17 38.25 38.36 37.50 37.53 0.1M
2024-12-16 38.00 37.98 37.58 37.70 0.1M
2024-12-13 38.46 38.50 37.86 38.08 0.0M
2024-12-12 38.16 38.48 37.68 38.21 0.0M
2024-12-11 40.10 40.68 36.34 37.20 0.0M
2024-12-10 40.50 41.50 40.50 40.54 0.0M
2024-12-09 41.49 41.68 41.00 41.01 0.0M
2024-12-06 41.49 41.84 41.40 41.41 0.1M
2024-12-05 42.00 42.54 41.56 41.68 0.0M
2024-12-04 41.89 42.82 42.40 42.50 0.0M
2024-12-03 42.00 42.34 42.06 42.25 0.1M
2024-12-02 42.80 43.78 42.28 42.33 0.0M
2024-11-29 42.88 43.20 42.74 42.80 0.0M
2024-11-28 43.38 43.98 42.86 43.01 0.0M
2024-11-27 43.01 44.02 43.76 43.87 0.0M
2024-11-26 43.68 44.18 43.76 43.87 0.0M
2024-11-25 43.60 43.99 43.40 43.97 0.0M
2024-11-22 44.00 44.48 44.00 44.21 0.0M
2024-11-21 43.70 44.38 44.00 44.12 0.0M
2024-11-20 44.27 44.56 44.12 44.21 0.0M
2024-11-19 43.89 44.44 44.00 44.29 0.0M
2024-11-18 44.06 44.62 44.26 44.40 0.0M
2024-11-15 43.74 44.16 43.92 44.04 0.0M
2024-11-14 44.56 44.24 43.88 43.97 0.0M
2024-11-13 43.81 44.30 43.60 43.97 0.0M
2024-11-12 44.69 44.58 43.92 44.02 0.0M
2024-11-11 44.77 44.92 43.78 44.82 0.0M
2024-11-08 44.00 44.84 44.56 44.75 0.0M
2024-11-07 43.97 44.70 43.96 44.61 0.0M
2024-11-06 43.81 44.99 44.18 44.56 0.1M
2024-11-05 43.60 44.10 43.58 44.10 0.0M
2024-11-04 43.13 43.68 43.34 43.49 0.0M
2024-11-01 42.21 43.46 42.78 43.41 0.0M
2024-10-31 42.14 42.94 42.64 42.82 0.0M
2024-10-30 42.50 43.04 42.23 42.71 0.0M
2024-10-29 40.08 42.92 40.62 42.67 0.0M
2024-10-28 39.49 39.88 39.63 39.83 0.0M
2024-10-25 39.81 39.92 39.52 39.78 0.0M
2024-10-24 40.00 40.70 39.78 39.91 0.0M
2024-10-23 40.10 40.24 39.82 39.89 0.0M
2024-10-22 40.50 40.16 39.34 40.02 1.2M
2024-10-21 40.42 40.88 40.26 40.82 0.0M
2024-10-18 41.09 41.60 40.78 40.88 0.0M
2024-10-17 41.45 41.62 41.40 41.57 0.0M
2024-10-16 41.09 41.80 41.44 41.43 0.0M
2024-10-15 41.60 42.22 41.26 41.57 0.0M
2024-10-14 41.49 42.08 41.26 41.49 0.3M
2024-10-11 42.18 42.42 41.98 42.04 0.0M
2024-10-10 42.58 42.78 42.24 42.25 0.4M
2024-10-09 42.65 42.46 42.28 42.37 0.0M
2024-10-08 42.96 42.66 42.06 42.14 0.0M
2024-10-07 42.54 42.74 42.29 42.27 0.1M
2024-10-04 42.10 42.62 42.22 42.44 0.0M
2024-10-03 41.78 42.88 42.00 42.21 0.1M
2024-10-02 42.58 42.20 41.66 41.76 0.1M
2024-10-01 41.83 42.16 41.74 41.78 0.1M
2024-09-30 42.16 42.46 41.82 42.00 0.0M
2024-09-27 42.77 42.82 42.22 42.31 0.0M
2024-09-26 43.97 44.30 43.54 43.57 0.0M
2024-09-25 43.30 43.76 43.36 43.66 0.0M
2024-09-24 43.36 43.54 43.16 43.17 0.0M
2024-09-23 43.68 44.12 36.37 43.30 0.3M
2024-09-20 44.61 44.30 43.68 43.66 0.0M
2024-09-19 44.00 44.52 43.94 44.00 0.0M
2024-09-18 44.08 44.42 43.92 44.12 0.6M
2024-09-17 44.00 44.26 43.88 44.00 0.1M
2024-09-16 44.16 44.74 44.00 44.00 0.0M
2024-09-13 43.89 44.92 44.44 44.84 0.0M
2024-09-12 44.50 44.90 44.48 44.54 0.0M
2024-09-11 46.35 46.36 44.74 44.80 0.0M
2024-09-10 47.49 47.42 46.82 47.05 0.0M
2024-09-09 47.03 47.96 47.54 47.92 0.0M
2024-09-06 47.38 47.90 47.52 47.63 0.0M
2024-09-05 48.00 48.10 47.93 48.00 0.0M
2024-09-04 47.81 48.10 47.78 48.00 0.0M
2024-09-03 47.49 48.06 47.74 48.02 0.0M
2024-09-02 47.01 47.78 46.76 47.77 0.0M
2024-08-30 45.47 46.60 45.96 46.46 0.0M
2024-08-29 45.62 46.42 45.82 46.02 0.0M
2024-08-28 45.43 46.32 45.92 46.16 0.0M
2024-08-27 45.01 45.94 45.44 45.97 0.0M
2024-08-26 45.27 45.52 44.18 45.27 0.0M
2024-08-23 45.07 45.30 44.98 45.15 0.0M
2024-08-22 44.75 45.24 44.58 45.20 0.0M
2024-08-21 44.37 44.86 44.46 44.86 0.0M
2024-08-20 44.63 44.80 44.44 44.58 0.0M
2024-08-19 44.37 44.84 44.42 44.67 0.0M
2024-08-16 44.69 45.06 44.40 44.96 0.0M
2024-08-15 44.37 44.88 44.70 44.88 0.0M
2024-08-14 44.25 44.60 44.22 44.58 0.0M
2024-08-13 43.01 44.70 44.20 44.40 0.0M
2024-08-12 44.00 44.60 43.82 44.61 0.0M
2024-08-09 43.41 44.32 43.86 44.25 0.0M
2024-08-08 43.64 44.42 43.98 44.08 0.0M
2024-08-07 43.22 44.22 43.48 44.21 0.4M
2024-08-06 43.13 43.58 43.18 43.43 0.2M
2024-08-05 43.09 43.62 42.96 43.24 0.0M
2024-08-02 44.04 44.48 43.92 43.97 0.0M
2024-08-01 44.14 44.46 44.14 44.35 0.0M
2024-07-31 44.40 44.56 44.30 44.44 0.0M
2024-07-30 45.01 44.88 44.44 44.56 0.0M
2024-07-29 44.14 44.98 44.56 44.65 0.0M
2024-07-26 44.14 44.82 44.30 44.77 0.0M
2024-07-25 44.40 45.10 44.40 44.58 0.0M
2024-07-24 44.86 45.34 45.00 45.15 0.0M
2024-07-23 46.21 46.10 45.42 45.68 0.0M
2024-07-22 45.01 46.08 45.88 46.08 0.0M
2024-07-19 45.72 46.10 45.46 45.45 0.0M
2024-07-18 44.96 46.04 45.44 45.64 0.0M
2024-07-17 45.32 45.62 44.96 45.41 0.1M
2024-07-16 45.05 45.32 44.94 45.28 0.0M
2024-07-15 44.94 45.74 45.08 45.15 0.1M
2024-07-12 44.63 45.66 45.24 45.64 0.0M
2024-07-11 44.50 45.74 45.34 45.49 0.0M
2024-07-10 44.50 45.18 44.50 45.01 0.0M
2024-07-09 44.29 44.82 44.22 44.37 0.0M
2024-07-08 44.80 45.48 45.08 45.22 0.0M
2024-07-05 45.01 45.42 45.06 45.17 0.0M
2024-07-04 45.47 45.44 45.00 45.01 0.0M
2024-07-03 45.49 45.58 45.14 45.20 1.3M
2024-07-02 44.04 45.62 45.14 45.20 0.0M
2024-07-01 44.92 45.30 44.48 45.15 0.0M
2024-06-28 44.71 45.04 44.52 44.52 0.0M
2024-06-27 44.61 45.26 44.70 44.73 0.0M
2024-06-26 45.01 45.20 44.76 44.84 0.0M
2024-06-25 44.80 45.28 44.72 44.96 0.0M
2024-06-24 44.21 45.10 44.28 44.84 0.0M
2024-06-21 43.81 43.90 43.08 43.81 0.0M
2024-06-20 43.85 43.98 43.20 43.47 0.0M
2024-06-19 42.50 43.08 42.76 42.92 0.0M
2024-06-18 42.80 43.46 42.82 42.84 0.0M
2024-06-17 43.45 44.50 43.14 43.20 0.0M
2024-06-14 44.29 45.10 44.18 44.44 0.0M
2024-06-13 44.50 45.04 44.34 44.82 0.0M
2024-06-12 46.61 46.54 42.08 45.41 0.0M
2024-06-11 45.01 47.02 46.34 46.98 0.0M
2024-06-10 46.98 46.74 46.10 46.40 0.0M
2024-06-07 45.49 46.52 46.12 46.48 0.0M
2024-06-06 45.49 46.38 45.82 46.06 0.0M
2024-06-05 46.16 46.82 45.66 46.21 0.0M
2024-06-04 46.77 47.50 46.94 46.96 0.0M
2024-06-03 45.09 47.22 46.86 47.07 0.0M
2024-05-31 46.44 47.20 46.94 47.11 0.0M
2024-05-30 47.05 47.09 46.50 47.09 0.0M
2024-05-29 46.00 46.50 46.08 46.48 0.0M
2024-05-28 46.27 46.44 46.16 46.23 0.0M
2024-05-27 46.00 46.36 45.68 45.92 0.0M
2024-05-24 45.90 46.10 45.84 45.97 0.0M
2024-05-23 45.47 45.86 45.28 45.81 0.0M
2024-05-22 45.01 45.66 44.24 45.13 0.0M
2024-05-21 43.95 43.44 43.24 43.43 0.0M
2024-05-20 43.38 43.76 43.42 43.53 0.0M
2024-05-17 42.61 43.42 43.20 43.41 0.0M
2024-05-16 43.01 43.30 42.92 43.20 0.0M
2024-05-15 42.69 43.36 42.80 42.92 0.1M
2024-05-14 43.41 43.30 43.07 43.07 0.0M
2024-05-13 43.22 43.38 42.96 43.30 0.0M
2024-05-10 42.69 43.10 42.80 42.80 0.0M
2024-05-09 42.50 42.76 42.18 42.75 0.0M
2024-05-08 42.50 42.82 42.68 42.71 0.0M
2024-05-07 42.06 42.54 42.16 42.25 0.0M
2024-05-06 41.43 43.56 41.58 42.36 0.0M
2024-05-03 44.08 44.08 43.42 43.47 0.0M
2024-05-02 43.76 43.94 43.40 43.83 0.0M
2024-05-01 43.87 43.72 43.72 43.72 0.0M
2024-04-30 43.94 44.10 43.10 43.72 0.0M
2024-04-29 43.32 43.94 42.72 43.66 0.0M
2024-04-26 42.08 43.50 43.16 43.45 0.0M
2024-04-25 42.71 43.24 42.52 42.98 0.0M
2024-04-24 42.37 43.10 42.58 42.69 0.0M
2024-04-23 42.73 43.14 42.52 43.09 0.0M
2024-04-22 41.93 42.82 40.82 42.63 0.0M
2024-04-19 41.17 41.58 41.02 41.47 0.0M
2024-04-18 40.67 41.20 40.86 41.15 0.0M
2024-04-17 40.69 40.98 40.60 40.92 0.0M
2024-04-16 40.23 40.46 39.94 40.40 0.0M
2024-04-15 40.00 40.24 39.82 40.04 0.0M
2024-04-12 39.81 40.50 40.08 40.16 0.0M
2024-04-11 39.81 40.46 39.82 40.00 0.0M
2024-04-10 40.10 40.50 40.08 40.27 0.0M
2024-04-09 40.10 41.10 39.62 40.06 0.0M
2024-04-08 41.38 42.32 41.66 42.10 0.1M
2024-04-05 41.74 41.96 41.46 41.89 0.0M
2024-04-04 42.23 42.52 41.84 42.44 0.0M
2024-04-03 41.49 41.72 41.52 41.60 0.0M
2024-04-02 41.55 43.08 41.98 42.02 0.0M
2024-03-28 40.98 43.61 42.61 42.87 0.0M
2024-03-27 43.27 43.68 43.29 43.49 0.0M
2024-03-26 42.44 43.42 42.56 43.23 0.0M
2024-03-25 42.88 42.39 41.86 42.04 0.0M
2024-03-22 42.51 42.79 41.90 42.48 0.0M
2024-03-21 42.27 42.56 41.82 42.46 0.0M
2024-03-20 42.00 42.42 42.18 42.28 0.0M
2024-03-19 42.51 42.83 42.30 42.67 0.0M
2024-03-18 42.32 43.45 42.07 42.66 0.0M
2024-03-15 43.19 43.43 42.92 43.19 0.1M
2024-03-14 42.48 43.21 42.46 43.11 0.1M
2024-03-13 43.57 43.30 42.65 42.80 0.0M
2024-03-12 41.66 42.69 41.44 42.59 0.1M
2024-03-11 41.53 42.06 41.31 41.87 0.1M
2024-03-08 42.00 41.55 41.30 41.45 0.2M
2024-03-07 41.55 41.49 41.01 41.49 0.1M
2024-03-06 41.47 41.69 41.13 41.65 0.1M
2024-03-05 41.71 42.11 41.57 41.69 0.0M
2024-03-04 42.00 42.86 42.15 42.23 0.0M
2024-03-01 42.78 43.69 27.50 42.95 0.5M
2024-02-29 44.31 44.91 43.90 44.48 0.0M
2024-02-28 44.23 44.20 42.58 44.20 1.9M
2024-02-27 42.84 43.35 42.49 43.24 0.0M
2024-02-26 42.45 43.05 40.12 43.03 0.0M
2024-02-23 40.05 40.54 40.32 40.38 0.0M
2024-02-22 40.00 40.54 40.17 40.43 0.0M
2024-02-21 40.51 40.58 40.29 40.58 0.0M
2024-02-20 40.26 40.37 40.19 40.26 0.1M
2024-02-19 40.34 40.37 39.43 40.20 0.1M
2024-02-16 40.00 39.97 39.11 39.74 0.0M
2024-02-15 38.91 39.23 38.99 39.00 0.0M
2024-02-14 38.91 39.50 38.81 39.10 0.3M
2024-02-13 38.72 39.84 38.70 38.85 0.0M
2024-02-12 39.31 40.18 38.95 39.60 0.0M
2024-02-09 40.08 40.48 40.22 40.26 0.0M
2024-02-08 40.31 40.92 40.43 40.46 0.0M
2024-02-07 40.60 41.02 40.42 40.85 0.0M
2024-02-06 40.67 41.42 40.59 40.91 0.1M
2024-02-05 41.14 41.81 41.50 41.51 0.0M
2024-02-02 41.45 42.57 41.71 41.72 0.0M
2024-02-01 41.73 42.31 42.13 42.14 0.0M
2024-01-31 42.00 42.35 41.77 42.34 0.0M
2024-01-30 42.00 42.09 40.75 42.09 0.0M
2024-01-29 41.91 42.08 41.53 42.01 0.0M
2024-01-26 41.80 42.15 41.75 41.92 0.0M
2024-01-25 42.00 41.96 41.84 41.96 0.0M
2024-01-24 42.09 43.69 41.90 42.17 0.0M
2024-01-23 43.51 43.87 43.48 43.65 0.0M
2024-01-22 43.36 43.75 43.10 43.49 0.0M
2024-01-19 42.37 43.53 42.88 43.48 0.0M
2024-01-18 43.05 43.18 42.16 43.16 0.0M
2024-01-17 41.71 41.99 41.05 41.98 0.0M
2024-01-16 41.31 41.99 41.46 41.49 0.1M
2024-01-15 42.11 42.51 41.93 42.19 0.0M
2024-01-12 42.18 42.16 41.73 41.98 0.0M
2024-01-11 41.91 42.00 41.65 41.92 0.0M
2024-01-10 41.98 41.70 41.41 41.64 0.0M
2024-01-09 41.51 41.95 41.47 41.53 0.0M
2024-01-08 41.64 41.80 41.44 41.78 0.1M
2024-01-05 41.77 41.77 41.24 41.64 0.1M
2024-01-04 41.29 41.80 41.14 41.74 0.0M
2024-01-03 40.80 41.08 40.78 41.03 0.0M
2024-01-02 40.99 41.05 40.35 40.86 0.0M