DnB

DNB
🏛️ 영국 →
271.08
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
2021-12-30 200.90 202.40 200.30 202.01 0.0M
2021-12-29 201.30 201.30 200.10 201.10 0.0M
2021-12-23 197.45 197.80 196.65 197.30 0.1M
2021-12-22 194.95 195.69 194.95 195.30 0.0M
2021-12-21 195.45 195.45 194.00 194.85 0.5M
2021-12-20 190.90 193.70 190.25 192.96 0.0M
2021-12-17 195.00 195.30 193.90 194.35 0.1M
2021-12-16 195.35 195.50 194.75 195.12 0.1M
2021-12-15 195.00 195.50 192.18 192.18 0.1M
2021-12-14 198.55 199.20 194.15 195.50 0.1M
2021-12-13 200.80 200.90 197.40 197.55 0.2M
2021-12-10 198.90 201.40 198.80 199.90 0.0M
2021-12-09 203.40 203.80 199.15 199.45 0.1M
2021-12-08 205.50 206.00 201.00 202.90 0.0M
2021-12-07 205.60 206.70 204.90 204.90 0.1M
2021-12-06 202.50 203.70 201.90 203.40 0.1M
2021-12-03 202.90 202.90 200.50 201.86 0.0M
2021-12-02 201.70 203.30 200.40 202.30 0.0M
2021-12-01 201.70 202.82 201.70 202.82 0.0M
2021-11-30 196.30 201.80 195.60 198.20 0.0M
2021-11-29 202.90 203.30 201.80 202.30 0.0M
2021-11-26 207.20 212.20 201.80 202.98 0.0M
2021-11-25 211.30 213.00 209.50 213.00 0.0M
2021-11-24 211.20 212.60 210.20 211.30 0.0M
2021-11-23 209.50 212.20 207.20 211.60 0.1M
2021-11-22 208.50 211.00 208.50 210.80 0.0M
2021-11-19 211.70 211.70 205.60 208.20 0.0M
2021-11-18 210.30 212.10 210.30 211.07 0.0M
2021-11-17 212.00 212.40 210.20 210.80 0.0M
2021-11-16 213.60 213.60 211.80 211.90 0.0M
2021-11-15 212.50 214.80 212.50 214.41 0.0M
2021-11-12 214.80 214.80 212.20 212.90 0.0M
2021-11-11 214.80 215.30 213.70 214.70 0.0M
2021-11-10 215.50 215.50 212.00 213.50 0.0M
2021-11-09 214.75 215.10 214.10 214.90 3.0M
2021-11-08 215.10 215.10 213.70 214.13 13.6M
2021-11-05 211.10 215.60 211.10 215.60 19.0M
2021-11-04 212.80 212.80 209.70 209.70 2.0M
2021-11-03 206.70 210.90 206.00 210.33 0.1M
2021-11-02 204.10 206.80 203.70 206.01 0.0M
2021-11-01 202.00 205.00 202.00 205.00 0.0M
2021-10-29 202.40 204.70 201.60 201.60 0.0M
2021-10-28 203.40 203.40 199.95 201.99 0.0M
2021-10-27 210.00 213.20 209.40 211.91 0.0M
2021-10-26 213.80 213.80 210.30 211.22 3.0M
2021-10-25 213.80 215.60 213.60 214.42 3.1M
2021-10-22 211.10 217.00 209.30 214.74 0.0M
2021-10-21 215.50 215.50 211.60 214.90 0.0M
2021-10-20 211.00 211.20 209.40 210.94 0.0M
2021-10-19 209.60 210.60 208.60 210.60 0.0M
2021-10-18 209.60 211.90 209.60 209.70 0.0M
2021-10-15 207.60 208.30 206.80 208.18 0.0M
2021-10-14 206.50 207.50 205.50 207.00 0.0M
2021-10-13 204.90 205.40 204.00 204.70 0.0M
2021-10-12 205.30 206.10 204.70 205.22 0.0M
2021-10-11 209.80 210.30 205.60 207.55 0.0M
2021-10-08 206.20 206.90 205.20 206.30 0.0M
2021-10-07 204.90 205.80 204.59 204.59 0.0M
2021-10-06 200.30 201.60 200.10 201.60 0.0M
2021-10-05 201.40 202.40 201.40 201.89 0.0M
2021-10-04 200.10 202.70 200.10 200.78 0.0M
2021-10-01 199.40 199.40 199.40 199.40 0.0M
2021-09-30 199.20 200.10 199.20 199.95 0.0M
2021-09-29 197.10 197.34 197.10 197.34 0.0M
2021-09-28 197.10 197.20 196.84 196.84 0.0M
2021-09-27 195.07 195.07 194.76 194.76 0.0M
2021-09-24 190.60 192.00 189.90 191.20 0.0M
2021-09-23 189.90 189.96 189.61 189.61 0.0M
2021-09-22 187.45 187.70 187.20 187.20 0.0M
2021-09-21 184.60 184.60 183.82 183.82 0.0M
2021-09-20 184.35 184.80 182.00 182.37 0.1M
2021-09-17 187.65 187.65 185.70 185.70 0.0M
2021-09-16 187.30 188.00 187.22 187.22 0.0M
2021-09-15 186.05 187.25 186.05 186.49 0.0M
2021-09-13 190.10 190.10 189.34 189.45 0.0M
2021-09-10 189.03 190.15 189.03 189.46 0.0M
2021-09-09 190.22 190.22 190.22 190.22 0.0M
2021-09-08 191.55 191.65 189.60 191.20 0.0M
2021-09-07 192.15 192.35 190.98 190.98 0.0M
2021-09-06 190.60 191.44 190.30 191.11 0.0M
2021-09-03 188.60 189.34 187.65 189.34 0.0M
2021-09-02 187.80 188.80 187.05 188.78 0.1M
2021-09-01 186.70 189.60 186.70 188.43 0.0M
2021-08-31 187.20 187.20 183.60 183.75 0.4M
2021-08-27 188.45 189.95 188.02 189.82 0.0M
2021-08-26 188.40 189.23 187.80 189.23 0.2M
2021-08-25 186.50 188.35 186.20 188.10 0.0M
2021-08-24 186.90 187.65 186.15 187.53 0.0M
2021-08-23 186.90 187.25 185.30 186.88 0.0M
2021-08-20 186.25 186.45 184.38 185.27 0.0M
2021-08-19 189.05 189.05 186.15 186.74 0.1M
2021-08-18 188.65 189.40 188.00 188.55 0.0M
2021-08-17 187.85 187.85 187.85 187.85 0.0M
2021-08-16 189.10 189.35 187.90 188.50 0.0M
2021-08-13 188.86 188.90 188.86 188.90 0.0M
2021-08-12 188.76 188.76 188.76 188.76 0.0M
2021-08-11 189.10 189.10 188.50 188.75 0.0M
2021-08-10 187.72 187.78 187.72 187.78 0.0M
2021-08-09 189.15 189.15 188.85 189.00 0.0M
2021-08-06 187.65 187.65 187.65 187.65 0.0M
2021-08-05 183.30 184.81 183.30 184.81 0.0M
2021-08-04 182.55 183.03 182.55 183.03 0.0M
2021-08-03 182.19 182.19 182.19 182.19 0.0M
2021-08-02 182.50 182.50 181.87 181.87 0.0M
2021-07-30 181.07 181.07 181.07 181.07 0.0M
2021-07-29 182.11 182.11 182.11 182.11 0.0M
2021-07-28 175.70 178.75 175.70 175.86 0.8M
2021-07-27 175.80 175.80 175.80 175.80 0.0M
2021-07-26 174.80 175.94 174.80 175.94 0.0M
2021-07-23 174.85 175.05 174.85 174.99 0.0M
2021-07-22 176.30 177.10 174.90 174.90 0.0M
2021-07-21 175.70 175.70 174.30 174.90 0.1M
2021-07-20 174.95 175.00 174.95 175.00 0.0M
2021-07-19 175.00 176.09 175.00 176.09 0.0M
2021-07-16 184.75 184.75 181.25 182.26 0.0M
2021-07-15 184.60 185.60 184.55 184.65 0.0M
2021-07-13 191.35 191.35 191.35 191.35 0.0M
2021-07-12 187.05 191.40 187.05 191.40 0.0M
2021-07-09 185.50 185.50 184.95 184.95 0.0M
2021-07-08 186.30 186.35 184.70 184.70 0.0M
2021-07-07 188.15 188.15 187.35 187.35 0.0M
2021-07-06 192.65 192.65 192.65 192.65 0.0M
2021-07-05 187.50 191.50 187.50 191.50 0.0M
2021-07-01 189.00 189.00 185.90 186.43 0.1M
2021-06-30 187.22 187.22 187.22 187.22 0.0M
2021-06-29 194.25 195.20 192.00 192.72 0.0M
2021-06-28 197.30 197.30 193.75 193.95 0.3M
2021-06-25 197.40 198.25 196.70 196.75 0.0M
2021-06-24 195.45 197.50 194.75 195.72 0.1M
2021-06-23 190.55 195.58 190.55 193.85 0.1M
2021-06-22 189.40 190.00 189.00 189.20 0.1M
2021-06-21 184.15 188.85 182.80 188.12 0.0M
2021-06-18 188.05 188.05 184.55 185.12 0.1M
2021-06-17 186.90 190.95 186.85 189.15 0.0M
2021-06-16 188.40 189.40 186.30 188.07 0.1M
2021-06-15 189.00 189.10 187.10 187.10 0.0M
2021-06-14 187.50 189.00 187.32 187.32 0.2M
2021-06-11 188.35 188.35 186.85 187.85 0.0M
2021-06-10 185.35 187.35 184.65 186.22 0.1M
2021-06-09 188.10 188.50 185.95 187.38 0.1M
2021-06-08 188.65 189.80 186.85 186.85 0.1M
2021-06-07 188.05 189.80 187.60 188.60 0.1M
2021-06-04 189.00 189.75 188.05 188.72 0.6M
2021-06-03 188.20 188.25 186.45 188.15 0.1M
2021-06-02 187.95 188.85 187.35 188.65 0.2M
2021-06-01 185.65 186.65 185.50 185.50 0.1M
2021-05-28 184.50 186.30 184.22 184.22 0.2M
2021-05-27 181.70 184.35 181.60 183.75 0.2M
2021-05-26 183.80 183.80 180.47 180.47 0.2M
2021-05-25 187.35 187.40 185.30 185.43 0.4M
2021-05-21 183.90 187.45 183.70 185.97 0.2M
2021-05-20 182.50 184.00 182.28 182.28 0.1M
2021-05-19 182.50 184.75 180.80 180.80 0.2M
2021-05-18 184.90 186.80 184.00 184.82 0.2M
2021-05-14 179.80 182.55 179.30 181.03 0.2M
2021-05-12 179.25 179.25 177.70 177.85 0.1M
2021-05-11 181.35 181.60 178.85 180.78 0.1M
2021-05-10 183.65 183.65 181.55 181.80 0.1M
2021-05-07 182.70 183.45 181.25 182.50 0.3M
2021-05-06 182.80 182.85 180.40 180.47 0.4M
2021-05-05 183.55 185.10 180.85 180.85 0.4M
2021-05-04 181.45 185.45 181.45 183.03 0.3M
2021-04-30 183.15 183.75 179.96 181.60 0.3M
2021-04-29 182.35 186.75 181.05 184.62 0.7M
2021-04-28 184.05 185.05 182.60 184.40 0.1M
2021-04-27 182.05 182.85 181.40 182.30 0.3M
2021-04-26 180.45 182.65 179.30 180.78 0.1M
2021-04-23 178.95 180.80 178.95 180.60 0.0M
2021-04-22 180.05 181.00 179.00 180.62 0.2M
2021-04-21 180.65 181.70 178.15 178.95 0.2M
2021-04-20 184.50 184.50 179.60 180.95 1.4M
2021-04-19 186.55 187.00 184.10 184.25 0.3M
2021-04-16 184.75 186.90 184.75 186.62 0.3M
2021-04-15 182.30 184.85 181.90 183.43 0.1M
2021-04-14 179.10 181.10 178.50 180.53 0.4M
2021-04-13 181.95 181.95 179.53 179.53 0.0M
2021-04-12 180.05 181.30 178.95 180.45 0.0M
2021-04-09 181.05 181.40 180.30 181.32 0.0M
2021-04-08 181.75 181.75 180.35 180.35 0.0M
2021-04-07 181.85 183.20 181.25 181.60 0.0M
2021-04-06 186.60 186.60 179.85 179.88 0.1M
2021-04-01 182.28 182.28 182.28 182.28 0.0M
2021-03-31 182.90 183.80 182.00 182.28 0.0M
2021-03-30 183.35 184.75 182.25 182.28 0.0M
2021-03-29 181.20 182.25 179.95 181.40 0.0M
2021-03-26 179.30 182.60 179.30 180.90 0.1M
2021-03-25 177.75 178.05 176.35 176.40 0.1M
2021-03-24 175.00 180.00 175.00 179.95 0.0M
2021-03-23 179.25 179.35 176.15 176.47 0.1M
2021-03-22 185.90 187.00 183.50 184.65 0.6M
2021-03-19 186.90 187.80 185.65 187.28 0.1M
2021-03-18 187.15 188.15 186.05 187.32 0.1M
2021-03-17 186.50 187.90 185.70 186.20 0.4M
2021-03-16 185.40 186.45 185.10 185.22 0.1M
2021-03-15 185.30 186.10 184.45 185.25 0.8M
2021-03-12 182.25 184.90 181.60 184.07 1.1M
2021-03-11 182.15 182.90 180.45 182.45 0.1M
2021-03-10 179.55 183.25 179.55 181.70 0.1M
2021-03-09 182.40 183.40 179.30 179.53 0.0M
2021-03-08 178.30 180.45 178.30 180.05 0.1M
2021-03-05 174.85 177.50 173.90 176.53 0.1M
2021-03-04 174.45 174.55 173.90 174.53 10.8M
2021-03-03 172.20 175.05 172.20 173.85 0.1M
2021-03-02 171.25 171.90 170.05 170.75 0.1M
2021-03-01 169.75 171.65 169.50 171.65 12.9M
2021-02-26 167.60 168.75 166.95 167.68 0.2M
2021-02-25 169.45 171.40 169.35 170.53 0.1M
2021-02-24 168.15 168.60 166.85 167.75 0.0M
2021-02-23 171.05 176.00 171.05 174.35 0.4M
2021-02-22 170.00 170.20 169.30 169.30 0.1M
2021-02-19 167.55 169.00 167.35 168.88 3.4M
2021-02-18 167.70 169.60 167.60 169.35 5.1M
2021-02-17 166.55 168.25 166.05 168.10 0.2M
2021-02-16 166.35 167.90 166.10 167.90 0.0M
2021-02-15 165.70 166.25 165.00 166.00 4.0M
2021-02-12 167.15 167.20 163.20 163.55 0.2M
2021-02-11 167.60 168.00 165.60 167.20 0.0M
2021-02-10 170.40 170.40 165.80 166.47 0.6M
2021-02-09 168.70 171.15 167.90 170.18 0.9M
2021-02-08 170.40 172.50 169.80 172.28 0.6M
2021-02-05 173.25 174.10 171.30 171.55 0.3M
2021-02-04 171.60 173.55 171.60 173.55 0.1M
2021-02-03 170.55 171.55 170.28 170.28 0.1M
2021-02-02 168.25 169.50 167.30 168.50 0.0M
2021-02-01 167.90 168.60 166.75 167.82 0.1M
2021-01-29 166.05 167.85 165.30 166.18 0.6M
2021-01-28 167.55 168.70 163.65 168.70 0.1M
2021-01-27 166.95 169.50 166.25 168.62 0.4M
2021-01-26 166.20 168.45 165.65 167.65 0.3M
2021-01-25 169.30 169.30 166.10 166.12 0.5M
2021-01-22 168.45 169.75 168.35 169.65 0.1M
2021-01-21 171.00 171.90 169.45 170.78 0.6M
2021-01-20 169.90 169.99 168.70 169.72 0.2M
2021-01-19 169.90 170.90 168.60 169.07 0.0M
2021-01-18 165.40 168.30 165.40 167.12 0.1M
2021-01-15 168.25 169.10 165.90 166.35 0.2M
2021-01-14 163.40 169.45 163.40 168.25 0.1M
2021-01-13 166.85 167.50 163.15 163.20 0.0M
2021-01-12 166.00 168.45 166.00 168.03 0.4M
2021-01-11 165.95 167.10 165.15 165.65 0.3M
2021-01-08 168.05 168.35 166.45 167.95 0.1M
2021-01-07 166.50 167.15 165.40 166.22 1.0M
2021-01-06 164.35 166.70 163.95 166.70 1.0M
2021-01-05 161.70 164.20 161.70 161.75 0.1M
2021-01-04 168.00 168.65 162.69 164.70 0.2M