Grupo Catalana Occidente

GCO
🏛️ 영국 →
48.83
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.70 29.73 29.70 29.73 0.0M
2022-12-29 29.60 29.85 29.60 29.82 0.0M
2022-12-28 29.60 30.00 29.60 29.82 0.0M
2022-12-23 29.40 29.40 29.40 29.40 0.0M
2022-12-22 29.50 29.50 29.40 29.40 0.0M
2022-12-21 29.10 29.38 29.10 29.38 0.0M
2022-12-20 28.70 29.10 28.70 28.95 0.0M
2022-12-19 29.15 29.15 28.65 28.68 0.0M
2022-12-16 29.05 29.10 28.85 28.95 0.0M
2022-12-15 29.35 29.60 29.00 29.30 0.0M
2022-12-14 29.35 29.65 29.35 29.50 0.0M
2022-12-13 29.75 29.75 29.12 29.12 0.0M
2022-12-12 29.00 29.27 29.00 29.27 0.0M
2022-12-09 29.45 29.45 29.00 29.23 0.0M
2022-12-08 29.20 29.35 29.20 29.32 0.0M
2022-12-07 29.85 29.85 29.18 29.18 0.0M
2022-12-06 29.70 29.70 29.32 29.32 0.0M
2022-12-05 29.80 29.80 29.40 29.62 0.0M
2022-12-02 29.75 29.95 29.75 29.93 0.0M
2022-12-01 29.70 30.00 29.65 29.68 0.0M
2022-11-30 30.30 30.30 30.00 30.00 0.0M
2022-11-29 29.70 30.15 29.70 30.15 0.0M
2022-11-28 29.95 29.95 29.55 29.80 0.0M
2022-11-25 30.15 30.15 29.75 30.02 0.0M
2022-11-24 30.20 30.30 29.93 29.93 0.0M
2022-11-23 30.00 30.35 29.95 30.35 0.0M
2022-11-22 30.35 30.45 29.93 29.93 0.0M
2022-11-21 29.50 29.80 29.50 29.70 0.0M
2022-11-18 29.15 29.40 28.85 29.18 0.0M
2022-11-17 28.80 29.15 28.60 29.15 0.0M
2022-11-16 28.55 28.75 28.50 28.60 0.0M
2022-11-15 28.70 28.80 28.60 28.80 0.0M
2022-11-14 28.60 28.88 28.50 28.88 0.0M
2022-11-11 28.30 29.00 28.20 28.48 0.0M
2022-11-10 28.20 28.20 28.10 28.18 0.0M
2022-11-09 28.23 28.23 28.23 28.23 0.0M
2022-11-08 28.00 28.05 27.85 27.85 0.0M
2022-11-07 28.15 28.40 28.15 28.40 0.0M
2022-11-04 27.55 28.10 27.55 28.00 0.0M
2022-11-03 27.40 27.75 27.40 27.57 0.0M
2022-11-02 27.75 27.85 27.73 27.73 0.0M
2022-11-01 27.90 28.07 27.60 28.07 0.0M
2022-10-31 28.25 28.25 27.45 27.45 0.0M
2022-10-28 27.75 28.07 27.75 28.07 0.0M
2022-10-27 27.80 27.95 27.75 27.77 0.0M
2022-10-26 27.90 27.98 27.90 27.98 0.0M
2022-10-25 27.55 27.90 27.35 27.70 0.0M
2022-10-24 27.55 27.57 27.45 27.57 0.0M
2022-10-21 27.45 27.45 27.40 27.40 0.0M
2022-10-20 27.80 28.10 27.80 28.10 0.0M
2022-10-19 27.05 27.80 27.05 27.75 0.0M
2022-10-18 27.15 27.45 27.00 27.20 0.0M
2022-10-17 26.40 27.00 26.40 26.93 0.0M
2022-10-14 26.25 26.60 26.25 26.60 0.0M
2022-10-13 25.85 25.85 25.85 25.85 0.0M
2022-10-12 26.25 26.25 25.38 25.38 0.0M
2022-10-11 25.80 25.85 25.50 25.55 0.0M
2022-10-10 26.35 26.35 25.95 25.98 0.0M
2022-10-07 27.25 27.25 26.45 26.55 0.0M
2022-10-06 27.25 27.65 27.10 27.32 0.0M
2022-10-05 27.65 27.65 26.80 26.93 0.0M
2022-10-04 26.25 26.98 26.25 26.98 0.0M
2022-10-03 25.50 25.80 25.25 25.68 0.0M
2022-09-30 26.10 26.10 25.45 25.50 0.0M
2022-09-29 25.85 25.85 25.60 25.60 0.0M
2022-09-28 25.75 26.30 25.75 26.12 0.0M
2022-09-27 26.45 26.70 26.05 26.05 0.0M
2022-09-26 26.80 26.80 26.50 26.57 0.0M
2022-09-23 26.95 27.20 26.85 27.20 0.0M
2022-09-22 27.90 28.00 27.60 27.77 0.0M
2022-09-21 28.10 28.10 27.90 28.05 0.0M
2022-09-20 28.50 28.50 28.25 28.32 0.0M
2022-09-16 28.65 29.00 28.55 28.77 0.0M
2022-09-15 28.65 28.95 28.55 28.80 0.0M
2022-09-14 29.20 29.25 28.80 28.80 0.0M
2022-09-13 29.55 29.55 29.20 29.32 0.0M
2022-09-12 29.00 29.40 29.00 29.27 0.0M
2022-09-09 28.75 28.75 28.60 28.62 0.0M
2022-09-08 28.20 28.30 28.20 28.30 0.0M
2022-09-07 28.80 28.80 28.43 28.43 0.0M
2022-09-06 29.00 29.00 28.90 28.95 0.0M
2022-09-05 28.80 29.20 28.80 29.12 0.0M
2022-09-02 29.15 29.45 29.15 29.45 0.0M
2022-09-01 29.05 29.10 28.90 29.07 0.0M
2022-08-31 29.15 29.15 29.00 29.07 0.0M
2022-08-30 28.80 29.20 28.80 29.20 0.0M
2022-08-26 29.55 29.55 29.32 29.32 0.0M
2022-08-25 29.45 29.55 29.27 29.27 0.0M
2022-08-24 29.40 29.50 29.32 29.32 0.0M
2022-08-23 29.30 29.45 29.10 29.10 0.0M
2022-08-22 29.30 29.48 29.30 29.48 0.0M
2022-08-19 29.60 29.68 29.50 29.68 0.0M
2022-08-18 29.45 29.75 29.45 29.62 0.0M
2022-08-17 29.70 29.82 29.40 29.82 0.0M
2022-08-16 29.80 29.80 29.50 29.62 0.0M
2022-08-15 29.80 29.80 29.50 29.52 0.0M
2022-08-12 29.60 29.95 29.60 29.95 0.0M
2022-08-11 29.40 29.40 29.35 29.35 0.0M
2022-08-10 29.35 29.45 29.25 29.27 0.0M
2022-08-09 29.50 29.60 29.30 29.57 0.0M
2022-08-08 29.35 29.45 29.27 29.27 0.0M
2022-08-05 29.25 29.55 29.25 29.55 0.0M
2022-08-04 29.35 29.85 29.35 29.45 0.0M
2022-08-03 28.90 29.27 28.90 29.27 0.0M
2022-08-02 29.20 29.35 29.05 29.27 0.0M
2022-08-01 29.70 29.85 29.27 29.27 0.0M
2022-07-29 29.00 29.25 28.95 29.20 0.0M
2022-07-28 29.10 29.10 28.77 28.77 0.0M
2022-07-27 29.40 29.40 29.15 29.27 0.0M
2022-07-26 29.40 29.65 29.23 29.23 0.0M
2022-07-25 28.90 29.40 28.90 29.40 0.0M
2022-07-22 29.10 29.20 28.90 28.90 0.0M
2022-07-21 28.95 29.30 28.95 29.07 0.0M
2022-07-20 29.05 29.15 29.02 29.02 0.0M
2022-07-19 29.05 29.40 29.00 29.25 0.0M
2022-07-18 29.75 29.75 29.05 29.05 0.0M
2022-07-15 29.38 29.38 29.38 29.38 0.0M
2022-07-14 30.15 30.15 29.88 29.88 0.0M
2022-07-13 29.60 30.20 29.60 30.20 0.0M
2022-07-12 29.90 29.90 29.90 29.90 0.0M
2022-07-11 29.75 30.05 29.75 29.93 0.0M
2022-07-08 30.00 30.40 30.00 30.20 0.0M
2022-07-07 29.75 29.95 29.75 29.82 0.0M
2022-07-06 29.50 29.50 29.40 29.48 0.0M
2022-07-05 29.65 29.75 29.43 29.43 0.0M
2022-07-04 30.00 30.20 29.80 29.90 0.0M
2022-07-01 29.50 30.45 29.50 30.35 0.0M
2022-06-30 29.40 30.10 29.40 29.60 0.0M
2022-06-29 29.25 29.65 29.20 29.32 0.0M
2022-06-28 28.90 29.38 28.90 29.38 0.0M
2022-06-27 28.35 28.90 28.35 28.80 0.0M
2022-06-24 28.15 28.45 27.80 28.25 0.0M
2022-06-23 27.75 27.90 27.65 27.82 0.0M
2022-06-22 27.95 28.10 27.75 27.93 0.1M
2022-06-21 29.00 29.00 28.45 28.45 0.0M
2022-06-20 28.30 28.65 28.30 28.60 0.0M
2022-06-17 28.00 28.55 28.00 28.38 0.0M
2022-06-16 28.05 28.10 27.98 27.98 0.0M
2022-06-15 28.35 28.50 28.23 28.23 0.0M
2022-06-14 27.90 28.10 27.80 27.85 0.0M
2022-06-13 27.30 27.75 27.30 27.73 0.0M
2022-06-10 28.75 28.75 28.00 28.20 0.0M
2022-06-09 28.90 29.15 28.82 28.82 0.0M
2022-06-08 28.70 28.90 28.70 28.85 0.0M
2022-06-07 29.10 29.15 29.00 29.15 0.0M
2022-06-06 28.80 29.15 28.80 29.15 0.0M
2022-06-01 29.00 29.05 28.80 28.88 0.0M
2022-05-31 29.05 29.05 28.90 28.90 0.0M
2022-05-30 29.40 29.40 28.80 29.15 0.0M
2022-05-27 28.85 29.20 28.85 29.18 0.0M
2022-05-26 28.10 28.35 28.10 28.35 0.0M
2022-05-25 27.55 27.95 27.55 27.95 0.0M
2022-05-24 27.40 27.60 27.30 27.43 0.0M
2022-05-23 27.20 27.30 27.05 27.23 0.0M
2022-05-20 27.30 27.45 27.07 27.07 0.0M
2022-05-19 27.10 27.30 27.00 27.30 0.0M
2022-05-18 27.65 27.65 27.30 27.30 0.0M
2022-05-17 27.85 27.85 27.50 27.62 0.0M
2022-05-16 27.40 27.90 27.25 27.55 0.0M
2022-05-13 27.45 27.60 27.30 27.40 0.0M
2022-05-12 27.60 27.60 27.15 27.40 0.0M
2022-05-11 27.45 27.80 27.45 27.77 0.0M
2022-05-10 27.10 27.38 27.10 27.38 0.0M
2022-05-09 27.15 27.40 26.85 26.90 0.0M
2022-05-06 27.85 28.10 27.55 27.77 0.0M
2022-05-05 28.75 28.85 28.00 28.07 0.0M
2022-05-04 28.55 28.80 28.45 28.45 0.0M
2022-05-03 28.55 29.00 28.40 28.65 0.0M
2022-04-29 27.65 27.70 27.15 27.57 0.0M
2022-04-28 27.40 27.57 27.20 27.57 0.0M
2022-04-27 26.80 27.30 26.80 27.02 0.0M
2022-04-26 27.60 27.60 27.15 27.15 0.0M
2022-04-25 27.90 27.90 27.30 27.30 0.0M
2022-04-22 28.20 28.25 28.00 28.18 0.0M
2022-04-21 28.70 28.73 28.55 28.73 0.0M
2022-04-20 27.65 28.15 27.65 27.98 0.0M
2022-04-19 27.10 27.30 27.10 27.25 0.0M
2022-04-14 27.12 27.12 27.12 27.12 0.0M
2022-04-13 27.25 27.25 27.25 27.25 0.0M
2022-04-12 27.10 27.10 26.95 27.00 0.0M
2022-04-11 27.45 27.45 27.10 27.30 0.0M
2022-04-08 27.55 27.55 27.20 27.20 0.0M
2022-04-07 27.35 27.65 27.35 27.40 0.0M
2022-04-06 27.75 27.75 27.18 27.18 0.0M
2022-04-05 27.60 27.88 27.60 27.88 0.0M
2022-04-04 27.90 27.93 27.90 27.93 0.0M
2022-04-01 28.25 28.50 28.20 28.50 0.0M
2022-03-31 28.45 28.45 27.75 27.95 0.0M
2022-03-30 28.60 28.75 28.15 28.15 0.0M
2022-03-29 28.05 28.85 28.05 28.85 0.0M
2022-03-28 28.15 28.40 27.75 27.80 0.0M
2022-03-25 27.65 27.90 27.55 27.82 0.0M
2022-03-24 27.75 28.00 27.75 27.80 0.0M
2022-03-23 27.55 27.55 27.30 27.45 0.0M
2022-03-22 27.30 27.90 27.30 27.90 0.0M
2022-03-21 27.25 27.25 27.20 27.20 0.0M
2022-03-18 27.30 27.40 27.00 27.20 0.0M
2022-03-17 27.60 27.60 27.20 27.30 0.0M
2022-03-16 27.40 27.65 27.25 27.35 0.0M
2022-03-15 27.25 27.25 26.90 26.90 0.0M
2022-03-14 28.10 28.10 27.60 27.85 0.0M
2022-03-11 27.10 27.50 27.10 27.25 0.0M
2022-03-10 27.40 27.40 26.50 26.77 0.0M
2022-03-09 26.40 26.65 26.30 26.65 0.0M
2022-03-08 25.20 26.05 25.20 25.40 0.0M
2022-03-07 23.90 25.30 23.75 24.85 0.0M
2022-03-04 25.75 25.75 24.65 24.98 0.0M
2022-03-03 27.30 27.30 26.45 26.45 0.0M
2022-03-02 27.05 27.30 26.70 27.27 0.0M
2022-03-01 28.05 28.05 27.68 27.68 0.0M
2022-02-28 28.45 29.07 28.45 29.07 0.0M
2022-02-25 27.80 28.75 27.80 28.75 0.0M
2022-02-24 28.10 28.60 27.95 28.00 0.0M
2022-02-23 29.45 29.50 29.10 29.15 0.0M
2022-02-22 29.35 29.48 29.35 29.48 0.0M
2022-02-21 29.95 30.00 29.45 29.60 0.0M
2022-02-18 30.05 30.05 29.70 29.88 0.0M
2022-02-17 30.05 30.10 29.80 29.85 0.0M
2022-02-16 30.20 30.20 30.20 30.20 0.0M
2022-02-15 29.55 30.40 29.55 30.23 0.0M
2022-02-14 29.95 29.95 29.95 29.95 0.0M
2022-02-11 30.55 30.55 30.20 30.20 0.0M
2022-02-10 30.40 30.75 30.40 30.65 0.0M
2022-02-09 30.15 30.45 30.10 30.38 0.0M
2022-02-08 30.02 30.02 30.02 30.02 0.0M
2022-02-07 30.20 30.20 30.20 30.20 0.0M
2022-02-04 30.25 30.25 30.20 30.25 0.0M
2022-02-03 30.45 30.45 30.25 30.43 0.0M
2022-02-02 30.55 30.90 30.50 30.60 0.0M
2022-02-01 30.10 30.45 30.05 30.32 0.0M
2022-01-31 29.75 30.20 29.60 29.88 0.0M
2022-01-28 29.50 29.60 29.35 29.57 0.0M
2022-01-27 29.50 29.82 29.50 29.82 0.0M
2022-01-26 29.35 29.65 29.35 29.62 0.0M
2022-01-25 28.60 29.00 28.25 28.73 0.0M
2022-01-24 29.00 29.00 28.05 28.05 0.0M
2022-01-21 29.30 29.30 28.70 29.05 0.0M
2022-01-20 29.15 29.55 29.00 29.52 0.0M
2022-01-19 29.30 29.35 29.00 29.20 0.0M
2022-01-18 29.30 29.60 29.30 29.60 0.0M
2022-01-17 29.90 29.90 29.50 29.60 0.0M
2022-01-14 30.05 30.15 29.95 30.15 0.0M
2022-01-13 30.25 30.30 30.15 30.15 0.0M
2022-01-12 30.50 30.50 30.23 30.23 0.0M
2022-01-11 30.10 30.50 30.10 30.45 0.0M
2022-01-10 30.15 30.40 29.95 30.18 0.0M
2022-01-07 30.15 30.23 30.00 30.23 0.0M
2022-01-06 30.05 30.35 30.05 30.27 0.0M
2022-01-05 30.20 30.20 30.20 30.20 0.0M
2022-01-04 30.10 30.50 30.05 30.50 0.0M