Virbac

VIRB
🏛️ 영국 →
312.25
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
2023-12-29 361.00 363.00 358.50 358.50 0.0M
2023-12-28 358.00 361.00 358.00 360.25 0.0M
2023-12-27 355.00 359.00 354.50 357.00 0.0M
2023-12-22 354.00 356.00 354.00 355.75 0.0M
2023-12-21 351.50 352.75 348.50 352.75 0.0M
2023-12-20 344.00 357.00 343.50 355.00 0.0M
2023-12-19 324.50 342.50 324.50 342.00 0.0M
2023-12-18 305.00 305.50 301.50 302.50 0.0M
2023-12-15 308.00 310.00 306.50 306.50 0.0M
2023-12-14 308.00 308.50 302.00 302.00 0.0M
2023-12-13 295.00 300.00 295.00 299.25 0.0M
2023-12-12 298.50 298.50 295.50 295.50 0.0M
2023-12-11 295.00 300.50 295.00 298.25 0.0M
2023-12-08 291.50 294.50 291.50 293.75 0.0M
2023-12-07 292.50 294.00 291.00 292.75 0.0M
2023-12-06 293.00 296.50 292.00 295.25 0.0M
2023-12-05 285.50 293.00 285.50 291.50 0.0M
2023-12-04 286.00 287.50 285.00 286.75 0.0M
2023-12-01 287.00 287.00 286.75 286.75 0.0M
2023-11-30 284.50 287.00 283.50 285.00 0.0M
2023-11-29 287.00 290.00 287.00 288.00 0.0M
2023-11-28 284.00 288.00 283.50 286.00 0.0M
2023-11-27 285.50 286.50 285.50 286.25 0.0M
2023-11-24 282.00 287.00 282.00 285.50 0.0M
2023-11-23 283.00 284.00 280.50 282.00 0.0M
2023-11-22 277.00 283.50 277.00 283.00 0.0M
2023-11-21 276.00 278.50 275.50 275.50 0.0M
2023-11-20 275.00 277.00 273.50 275.25 0.0M
2023-11-17 279.50 279.50 276.00 277.00 0.0M
2023-11-16 272.00 276.50 272.00 275.50 0.0M
2023-11-15 273.50 275.00 273.50 274.00 0.0M
2023-11-14 273.50 276.75 272.50 276.75 0.0M
2023-11-13 274.50 274.50 271.25 271.25 0.0M
2023-11-10 273.00 274.00 273.00 273.75 0.0M
2023-11-09 277.00 281.00 277.00 277.75 0.0M
2023-11-08 275.00 279.00 275.00 277.00 0.0M
2023-11-07 271.00 272.50 270.00 271.75 0.0M
2023-11-06 277.00 277.00 273.00 273.00 0.0M
2023-11-03 277.00 281.00 277.00 278.50 0.0M
2023-11-02 274.50 277.00 274.50 276.00 0.0M
2023-11-01 270.00 271.50 269.50 270.75 0.0M
2023-10-31 272.00 274.00 270.50 271.00 0.0M
2023-10-30 272.50 273.50 270.00 271.00 0.0M
2023-10-27 270.50 272.00 269.50 270.25 0.0M
2023-10-26 271.50 273.50 268.00 268.75 0.0M
2023-10-25 283.00 283.00 271.50 272.75 0.0M
2023-10-24 296.50 298.50 282.50 283.50 0.0M
2023-10-23 253.00 253.00 250.50 252.75 0.0M
2023-10-20 256.00 259.00 253.50 253.50 0.0M
2023-10-19 259.00 261.25 258.00 261.25 0.0M
2023-10-18 260.00 265.50 259.00 261.25 0.0M
2023-10-17 260.50 260.50 257.50 260.25 0.0M
2023-10-16 260.00 261.00 258.00 260.75 0.0M
2023-10-13 264.00 264.50 259.50 259.50 0.0M
2023-10-12 268.00 268.50 264.50 265.00 0.0M
2023-10-11 264.00 266.00 262.50 265.00 0.0M
2023-10-10 260.00 264.00 260.00 264.00 0.0M
2023-10-09 261.00 261.00 257.50 257.75 0.0M
2023-10-06 259.50 262.50 258.50 260.25 0.0M
2023-10-05 261.00 261.00 257.00 257.50 0.0M
2023-10-04 258.50 258.50 255.00 257.50 0.0M
2023-10-03 257.50 259.50 257.00 257.75 0.0M
2023-10-02 264.00 264.00 260.00 260.50 0.0M
2023-09-29 246.50 262.50 246.50 255.50 0.0M
2023-09-28 244.50 245.50 244.25 244.25 0.0M
2023-09-27 248.50 248.50 243.00 244.00 0.0M
2023-09-26 244.00 247.75 244.00 247.75 0.0M
2023-09-25 250.50 250.50 245.50 246.00 0.0M
2023-09-22 252.50 253.25 251.00 253.25 0.0M
2023-09-21 249.50 254.00 249.50 253.25 0.0M
2023-09-20 254.50 254.50 252.00 253.00 0.0M
2023-09-19 259.00 259.00 249.00 249.50 0.0M
2023-09-18 260.00 260.00 257.00 258.00 0.0M
2023-09-15 265.00 265.00 260.50 260.75 0.0M
2023-09-14 262.50 264.00 261.00 263.50 0.0M
2023-09-13 262.50 263.00 260.50 262.25 0.0M
2023-09-12 267.00 267.00 262.50 264.50 0.0M
2023-09-11 266.00 266.00 259.00 265.00 0.0M
2023-09-08 267.50 267.50 266.00 266.00 0.0M
2023-09-07 266.50 269.50 263.50 266.25 0.0M
2023-09-06 266.00 269.50 266.00 267.25 0.0M
2023-09-05 268.50 268.50 267.75 267.75 0.0M
2023-09-04 273.00 273.00 269.50 270.25 0.0M
2023-09-01 275.00 275.00 272.00 272.25 0.0M
2023-08-31 275.50 276.00 272.50 274.75 0.0M
2023-08-30 277.00 277.50 273.50 275.00 0.0M
2023-08-29 278.50 279.50 276.50 277.75 0.0M
2023-08-25 270.50 270.50 269.50 270.50 0.0M
2023-08-24 273.00 275.00 270.50 271.00 0.0M
2023-08-23 270.00 271.50 270.00 271.25 0.0M
2023-08-22 264.50 266.50 261.50 265.50 0.0M
2023-08-21 263.00 265.00 257.50 264.50 0.0M
2023-08-18 272.00 273.50 270.50 272.75 0.0M
2023-08-17 282.50 282.50 273.25 273.25 0.0M
2023-08-16 280.50 281.00 276.50 281.00 0.0M
2023-08-15 286.00 286.50 280.50 281.00 0.0M
2023-08-14 288.50 290.00 285.50 285.50 0.0M
2023-08-11 284.50 285.50 284.50 284.50 0.0M
2023-08-10 281.50 286.00 281.50 285.00 0.0M
2023-08-09 279.50 282.00 279.50 282.00 0.0M
2023-08-08 282.50 283.00 274.25 274.25 0.0M
2023-08-07 279.50 282.50 279.50 281.50 0.0M
2023-08-04 277.00 277.75 274.50 277.75 0.0M
2023-08-03 275.00 277.50 275.00 276.00 0.0M
2023-08-02 274.50 275.50 274.00 275.50 0.0M
2023-08-01 278.00 280.50 275.50 275.50 0.0M
2023-07-31 293.50 294.50 279.50 280.25 0.0M
2023-07-28 287.50 292.25 284.50 292.25 0.0M
2023-07-27 285.50 291.50 285.00 290.50 0.0M
2023-07-26 273.50 285.00 273.00 284.50 0.0M
2023-07-25 266.50 269.50 266.50 268.75 0.0M
2023-07-24 265.50 270.00 265.00 269.50 0.0M
2023-07-21 259.50 266.50 259.50 265.75 0.0M
2023-07-20 266.50 266.50 262.50 262.50 0.0M
2023-07-19 263.50 266.50 258.50 265.50 0.0M
2023-07-18 248.50 253.00 247.50 252.50 0.0M
2023-07-17 252.00 255.00 249.75 249.75 0.0M
2023-07-14 253.50 256.00 253.50 255.00 0.0M
2023-07-13 260.00 260.50 257.50 257.50 0.0M
2023-07-12 255.00 258.00 255.00 257.25 0.0M
2023-07-11 253.50 255.00 253.50 255.00 0.0M
2023-07-10 250.00 255.50 250.00 253.50 0.0M
2023-07-07 250.50 251.50 250.00 251.00 0.0M
2023-07-06 249.50 250.00 248.50 249.75 0.0M
2023-07-05 250.50 254.50 250.50 253.75 0.0M
2023-07-04 239.00 249.50 237.00 247.00 0.0M
2023-07-03 270.00 272.00 268.50 271.75 0.0M
2023-06-30 269.00 271.50 268.00 270.50 0.0M
2023-06-29 270.00 271.00 268.75 268.75 0.0M
2023-06-28 270.50 270.50 265.00 266.75 0.0M
2023-06-27 272.00 276.00 262.50 268.25 0.0M
2023-06-26 271.00 271.00 264.50 268.50 0.0M
2023-06-23 274.00 277.50 274.00 275.50 0.0M
2023-06-22 275.50 278.00 273.50 277.75 0.0M
2023-06-21 280.00 281.00 278.00 279.75 0.0M
2023-06-20 287.50 287.50 281.00 281.25 0.0M
2023-06-19 288.00 289.50 285.75 285.75 0.0M
2023-06-16 289.50 290.00 289.00 289.25 0.0M
2023-06-15 288.50 289.50 288.50 289.50 0.0M
2023-06-14 291.00 292.50 290.00 291.25 0.0M
2023-06-13 292.50 293.00 288.25 288.25 0.0M
2023-06-12 287.00 290.75 286.50 290.75 0.0M
2023-06-09 291.00 293.50 289.50 289.50 0.0M
2023-06-08 292.00 292.00 291.00 291.25 0.0M
2023-06-07 297.00 298.00 294.00 296.25 0.0M
2023-06-06 295.00 295.00 294.75 294.75 0.0M
2023-06-05 305.00 305.00 298.00 298.25 0.0M
2023-06-02 298.00 305.00 297.80 303.50 0.0M
2023-06-01 286.00 291.50 286.00 290.75 0.0M
2023-05-31 291.00 292.00 286.00 286.00 0.0M
2023-05-30 298.00 298.00 290.00 290.50 0.0M
2023-05-26 295.00 298.50 293.50 296.25 0.0M
2023-05-25 299.00 301.00 294.00 294.00 0.0M
2023-05-24 298.00 298.00 293.00 294.75 0.0M
2023-05-23 304.50 305.00 301.50 302.25 0.0M
2023-05-22 302.50 306.50 297.50 304.50 0.0M
2023-05-19 311.00 312.00 306.50 307.00 0.0M
2023-05-18 303.50 310.00 303.50 304.75 0.0M
2023-05-17 313.00 313.00 300.50 300.50 0.0M
2023-05-16 310.00 314.00 310.00 313.00 0.0M
2023-05-15 308.00 312.25 308.00 312.25 0.0M
2023-05-12 305.50 310.50 305.50 306.25 0.0M
2023-05-11 301.50 305.50 301.00 303.75 0.0M
2023-05-10 296.50 298.00 295.50 297.75 0.0M
2023-05-09 291.50 294.50 291.50 293.75 0.0M
2023-05-05 294.50 295.00 291.00 294.75 0.0M
2023-05-04 296.00 298.00 294.75 294.75 0.0M
2023-05-03 296.00 297.00 288.00 296.50 0.0M
2023-05-02 307.00 307.00 296.75 296.75 0.0M
2023-04-28 305.50 309.50 305.50 309.25 0.0M
2023-04-27 307.00 307.50 306.00 306.50 0.0M
2023-04-26 303.00 306.00 303.00 304.75 0.0M
2023-04-25 302.00 307.50 302.00 306.00 0.0M
2023-04-24 298.50 303.50 298.50 302.75 0.0M
2023-04-21 295.50 300.00 293.00 299.25 0.0M
2023-04-20 296.00 297.50 291.50 293.25 0.0M
2023-04-19 294.00 300.00 294.00 299.50 0.0M
2023-04-18 286.50 293.00 283.00 291.00 0.0M
2023-04-17 296.50 300.00 296.50 299.25 0.0M
2023-04-14 291.00 292.50 286.50 290.25 0.0M
2023-04-13 283.50 285.00 281.00 284.75 0.0M
2023-04-12 283.00 284.50 282.00 283.25 0.0M
2023-04-11 290.50 290.50 284.00 286.25 0.0M
2023-04-06 287.50 287.50 284.50 285.75 0.0M
2023-04-05 287.50 287.50 283.00 283.00 0.0M
2023-04-04 287.50 294.50 287.00 290.50 0.0M
2023-04-03 301.00 301.00 282.00 285.25 0.0M
2023-03-31 297.50 297.50 295.00 296.50 0.0M
2023-03-30 298.00 299.00 297.00 297.50 0.0M
2023-03-29 292.50 299.50 292.50 297.50 0.0M
2023-03-28 295.00 295.00 290.50 291.00 0.0M
2023-03-27 294.50 294.50 293.00 294.25 0.0M
2023-03-24 286.50 291.00 280.00 289.25 0.0M
2023-03-23 283.50 288.00 283.00 287.50 0.0M
2023-03-22 286.00 288.50 285.00 285.00 0.0M
2023-03-21 287.50 287.50 283.00 285.25 0.0M
2023-03-20 280.00 285.00 274.00 282.50 0.0M
2023-03-17 282.00 285.09 279.00 279.00 0.0M
2023-03-16 274.00 280.50 272.00 279.50 0.0M
2023-03-15 273.50 276.00 271.50 276.00 0.0M
2023-03-14 269.00 278.50 269.00 278.00 0.0M
2023-03-13 275.00 275.50 267.50 270.00 0.0M
2023-03-10 278.00 278.00 274.75 274.75 0.0M
2023-03-09 279.00 282.25 279.00 282.25 0.0M
2023-03-08 280.50 282.50 280.00 282.50 0.0M
2023-03-07 282.00 284.50 280.50 281.75 0.0M
2023-03-06 288.00 289.50 280.50 281.25 0.0M
2023-03-03 286.00 290.50 286.00 288.75 0.0M
2023-03-02 279.50 286.00 279.50 285.25 0.0M
2023-03-01 281.00 282.00 280.00 280.50 0.0M
2023-02-28 287.50 287.50 281.00 281.25 0.0M
2023-02-27 290.50 290.50 280.00 289.25 0.0M
2023-02-24 291.50 295.50 291.50 292.00 0.0M
2023-02-23 292.50 296.00 292.25 292.25 0.0M
2023-02-22 293.00 294.50 292.00 292.25 0.0M
2023-02-21 294.50 297.50 292.50 295.50 0.0M
2023-02-20 295.00 298.00 294.75 294.75 0.0M
2023-02-17 289.50 294.00 288.50 292.25 0.0M
2023-02-16 300.50 300.50 294.00 294.75 0.0M
2023-02-15 295.00 300.50 294.00 300.00 0.0M
2023-02-14 292.50 300.00 292.00 298.75 0.0M
2023-02-13 288.50 294.00 288.50 291.50 0.0M
2023-02-10 285.50 289.00 281.50 287.50 0.0M
2023-02-09 293.00 295.00 287.75 287.75 0.0M
2023-02-08 292.50 296.00 292.50 294.25 0.0M
2023-02-07 290.50 291.50 287.50 291.00 0.0M
2023-02-06 287.50 287.75 286.00 287.75 0.0M
2023-02-03 282.00 288.50 281.50 288.50 0.0M
2023-02-02 285.50 285.50 282.50 283.75 0.0M
2023-02-01 279.50 282.50 277.50 280.75 0.0M
2023-01-31 277.00 278.00 276.00 277.50 0.0M
2023-01-30 278.50 281.00 278.50 280.50 0.0M
2023-01-27 275.00 281.50 275.00 281.00 0.0M
2023-01-26 274.00 276.00 272.00 274.25 0.0M
2023-01-25 271.00 271.50 269.50 270.75 0.0M
2023-01-24 273.00 275.50 273.00 275.25 0.0M
2023-01-23 271.50 275.00 271.50 275.00 0.0M
2023-01-20 268.50 270.00 260.00 270.00 0.0M
2023-01-19 260.50 268.50 259.50 265.50 0.0M
2023-01-18 257.00 258.50 253.50 253.50 0.0M
2023-01-17 256.00 259.00 254.00 256.50 0.0M
2023-01-16 254.50 258.50 254.50 256.75 0.0M
2023-01-13 252.00 255.00 252.00 252.75 0.0M
2023-01-12 244.50 249.50 244.50 249.25 0.0M
2023-01-11 240.50 241.50 239.00 241.50 0.0M
2023-01-10 235.50 241.50 235.00 239.75 0.0M
2023-01-09 236.00 239.00 233.50 238.50 0.0M
2023-01-06 235.00 237.50 235.00 236.75 0.0M
2023-01-05 234.50 238.00 231.00 233.00 0.0M
2023-01-04 234.50 235.50 234.00 235.25 0.0M
2023-01-03 233.50 235.00 232.00 234.50 0.0M