Gjensidige Forsikring

GJFG
🏛️ 영국 →
278.80
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
2025-09-26 275.80 281.00 275.50 278.80 0.0M
2025-09-25 278.40 276.20 274.80 275.60 0.1M
2025-09-24 275.10 277.40 274.20 275.10 0.1M
2025-09-23 278.10 278.60 276.20 278.10 0.0M
2025-09-22 275.80 277.80 273.60 275.80 0.0M
2025-09-19 275.60 275.80 273.30 275.60 0.3M
2025-09-18 275.60 283.60 273.60 274.10 0.0M
2025-09-17 282.30 283.00 280.60 282.30 0.4M
2025-09-16 285.70 285.40 281.00 282.70 0.2M
2025-09-15 283.90 286.40 282.80 283.90 0.0M
2025-09-12 282.60 285.20 281.20 282.60 0.0M
2025-09-11 283.90 285.00 280.40 281.00 0.0M
2025-09-10 279.30 283.80 280.00 282.20 0.0M
2025-09-09 276.70 279.00 276.80 276.70 0.0M
2025-09-08 282.00 278.00 276.60 276.90 0.0M
2025-09-05 278.10 278.20 276.00 278.10 0.0M
2025-09-04 270.30 278.20 273.40 276.40 0.0M
2025-09-03 273.40 272.60 269.70 270.70 0.2M
2025-09-02 280.00 276.20 273.20 273.10 0.0M
2025-09-01 279.20 279.20 276.40 279.20 0.4M
2025-08-29 276.00 283.80 278.63 280.10 0.0M
2025-08-28 281.80 282.90 280.00 281.80 0.0M
2025-08-27 284.40 283.80 281.00 284.40 0.4M
2025-08-26 283.50 284.20 282.60 283.50 0.0M
2025-08-25 287.20 287.80 284.80 287.20 0.0M
2025-08-22 289.40 289.00 286.40 286.20 0.0M
2025-08-21 290.50 291.40 287.60 287.40 0.0M
2025-08-20 289.10 290.20 288.60 289.10 0.0M
2025-08-19 288.60 289.40 287.40 288.60 0.1M
2025-08-18 285.10 289.00 286.00 288.00 0.0M
2025-08-15 286.40 286.20 283.80 286.40 0.1M
2025-08-14 283.70 287.40 283.40 286.40 0.0M
2025-08-13 282.40 283.80 282.00 282.40 0.1M
2025-08-12 281.90 285.20 280.60 282.50 0.0M
2025-08-11 281.80 282.10 280.60 281.80 0.0M
2025-08-08 285.20 284.60 282.60 282.40 0.0M
2025-08-07 283.20 285.60 283.00 283.20 0.0M
2025-08-06 281.50 283.40 280.80 281.50 0.0M
2025-08-05 277.60 279.60 276.40 277.60 0.2M
2025-08-04 271.20 275.00 271.00 274.00 0.0M
2025-08-01 271.70 272.00 269.10 269.00 0.0M
2025-07-31 273.20 274.40 272.40 273.20 0.0M
2025-07-30 274.40 274.60 272.40 274.40 0.3M
2025-07-29 272.00 274.40 273.20 274.60 0.0M
2025-07-28 275.90 276.68 272.80 272.90 0.0M
2025-07-25 277.00 276.40 275.20 277.00 0.0M
2025-07-24 278.40 278.20 275.80 278.40 0.0M
2025-07-23 286.20 278.80 276.60 278.40 0.0M
2025-07-22 280.00 279.40 277.10 277.10 0.1M
2025-07-21 281.60 281.80 279.20 281.60 0.0M
2025-07-18 284.30 284.80 280.10 281.30 0.6M
2025-07-17 281.90 284.80 281.60 284.90 0.0M
2025-07-16 279.40 282.00 279.60 282.30 0.4M
2025-07-15 285.50 287.20 280.00 282.20 0.1M
2025-07-14 284.00 285.20 280.40 283.30 0.1M
2025-07-11 283.50 286.20 275.70 283.10 0.3M
2025-07-10 261.30 261.40 259.50 261.30 0.1M
2025-07-09 259.60 263.00 259.20 259.50 0.0M
2025-07-08 260.00 259.60 257.60 257.50 0.9M
2025-07-07 259.60 259.80 258.00 259.60 0.0M
2025-07-04 255.00 258.40 256.40 257.80 0.0M
2025-07-03 254.80 256.70 254.20 254.80 0.0M
2025-07-02 257.60 257.20 254.00 254.80 0.1M
2025-07-01 256.40 257.60 255.80 256.40 0.0M
2025-06-30 253.90 255.80 253.80 253.50 0.2M
2025-06-27 255.00 256.30 253.33 255.00 0.0M
2025-06-26 257.10 256.00 252.60 252.70 0.3M
2025-06-25 258.00 256.30 254.50 255.30 0.0M
2025-06-24 257.50 258.10 253.90 254.50 0.2M
2025-06-23 253.30 256.20 252.10 253.30 0.0M
2025-06-20 247.90 252.80 248.00 253.40 0.0M
2025-06-19 246.90 248.80 244.40 247.10 0.0M
2025-06-18 247.30 247.80 246.00 247.30 0.0M
2025-06-17 247.10 247.30 245.80 247.10 0.1M
2025-06-16 249.50 249.70 248.00 249.50 0.1M
2025-06-13 249.60 250.00 248.60 249.60 0.3M
2025-06-12 253.50 253.24 251.00 253.50 0.0M
2025-06-11 255.80 255.80 254.40 255.80 0.0M
2025-06-10 258.30 258.60 255.60 258.20 0.0M
2025-06-09 256.60 256.60 256.60 256.60 0.0M
2025-06-06 256.60 257.80 256.50 256.60 0.0M
2025-06-05 257.10 258.40 256.40 257.10 0.0M
2025-06-04 256.30 258.80 255.50 256.30 0.0M
2025-06-03 259.70 259.90 254.70 256.80 0.3M
2025-06-02 257.80 260.60 256.60 257.60 0.0M
2025-05-30 261.30 262.20 258.39 260.40 0.2M
2025-05-29 259.20 259.20 259.20 259.20 0.0M
2025-05-28 265.10 262.20 258.60 259.20 0.0M
2025-05-27 262.80 263.30 262.00 262.80 0.1M
2025-05-26 263.88 264.40 262.00 263.88 0.0M
2025-05-23 261.70 261.20 258.00 258.70 0.3M
2025-05-22 261.70 261.80 260.00 261.70 0.0M
2025-05-21 259.90 262.80 257.90 262.50 0.4M
2025-05-20 261.60 260.00 258.80 261.60 0.0M
2025-05-19 260.60 260.80 259.00 260.60 0.0M
2025-05-16 257.20 261.40 257.40 260.20 0.4M
2025-05-15 251.00 257.80 250.80 256.20 0.1M
2025-05-14 250.00 251.40 249.50 250.00 0.0M
2025-05-13 248.30 249.80 245.40 248.30 0.0M
2025-05-12 253.80 250.20 245.00 245.60 0.0M
2025-05-09 257.00 255.20 252.50 253.80 0.7M
2025-05-08 255.50 255.80 252.30 252.60 0.0M
2025-05-07 249.20 253.40 250.40 252.30 0.0M
2025-05-06 250.80 253.00 251.20 250.80 0.0M
2025-05-05 250.20 250.40 245.94 250.20 0.0M
2025-05-02 239.20 248.60 243.40 246.30 0.0M
2025-05-01 241.20 241.20 241.20 241.20 0.0M
2025-04-30 236.10 242.60 236.60 241.20 0.1M
2025-04-29 233.20 237.60 234.60 236.00 0.0M
2025-04-28 245.50 247.00 241.60 245.40 0.0M
2025-04-25 242.50 244.60 241.00 242.50 0.1M
2025-04-24 246.60 247.20 242.20 243.90 0.0M
2025-04-23 248.00 248.80 245.50 245.30 0.1M
2025-04-22 249.60 250.20 246.50 246.90 0.3M
2025-04-17 244.10 244.10 244.10 244.10 0.0M
2025-04-16 244.40 247.60 243.40 244.10 0.0M
2025-04-15 241.50 244.60 242.63 244.10 0.0M
2025-04-14 241.90 243.00 239.20 239.00 0.2M
2025-04-11 235.40 239.40 235.60 237.70 0.0M
2025-04-10 236.90 238.60 233.00 234.20 0.0M
2025-04-09 225.40 227.80 223.00 225.20 0.4M
2025-04-08 225.40 231.40 221.20 230.50 0.0M
2025-04-07 224.40 226.80 217.20 225.40 0.2M
2025-04-04 240.30 242.80 231.20 233.00 0.1M
2025-04-03 237.60 242.00 239.62 240.00 0.0M
2025-04-02 240.60 240.80 238.30 240.60 0.1M
2025-04-01 243.00 242.38 239.80 240.70 0.0M
2025-03-31 238.80 242.20 238.20 241.20 0.2M
2025-03-28 241.60 241.20 239.60 241.60 0.0M
2025-03-27 240.80 241.40 239.80 240.80 0.3M
2025-03-26 238.80 241.00 238.60 238.80 0.0M
2025-03-25 232.40 238.60 233.00 237.30 0.7M
2025-03-24 231.30 233.40 230.80 231.30 0.5M
2025-03-21 236.50 237.00 228.20 229.20 0.1M
2025-03-20 243.90 244.20 241.80 243.90 0.0M
2025-03-19 243.10 245.20 242.60 243.10 0.0M
2025-03-18 242.60 242.80 241.20 242.60 0.0M
2025-03-17 241.50 242.20 240.10 241.50 0.3M
2025-03-14 241.10 241.80 239.90 241.10 0.0M
2025-03-13 236.60 241.40 239.80 239.10 0.2M
2025-03-12 232.10 234.40 231.20 232.10 0.0M
2025-03-11 227.10 231.00 228.20 229.00 0.0M
2025-03-10 235.10 229.80 228.40 228.80 0.2M
2025-03-07 229.90 230.40 228.60 229.90 0.0M
2025-03-06 232.70 233.60 229.10 230.40 0.0M
2025-03-05 232.50 233.40 231.00 232.50 0.0M
2025-03-04 232.00 234.80 231.60 231.50 0.0M
2025-03-03 231.80 233.60 231.00 231.80 0.0M
2025-02-28 230.10 230.81 228.80 230.10 0.0M
2025-02-27 230.20 231.40 229.80 230.20 0.0M
2025-02-26 227.20 230.77 226.40 229.50 0.0M
2025-02-25 226.20 227.80 226.60 226.20 0.0M
2025-02-24 224.70 227.40 225.20 227.10 0.0M
2025-02-21 226.70 227.20 225.20 226.70 0.0M
2025-02-20 229.80 226.60 224.00 225.90 0.0M
2025-02-19 229.80 230.40 226.00 227.30 0.0M
2025-02-18 230.60 230.80 228.80 230.60 0.0M
2025-02-17 228.50 230.80 228.20 228.50 0.0M
2025-02-14 229.50 229.80 227.20 229.50 0.0M
2025-02-13 231.20 231.00 229.20 229.00 0.0M
2025-02-12 231.30 230.60 228.20 228.90 0.0M
2025-02-11 233.00 231.60 228.80 231.50 0.0M
2025-02-10 229.90 229.60 227.80 229.90 0.1M
2025-02-07 230.80 231.20 229.20 230.80 0.1M
2025-02-06 233.10 234.00 229.60 230.60 0.0M
2025-02-05 233.80 234.00 231.00 233.80 0.0M
2025-02-04 228.30 234.40 231.40 232.60 0.0M
2025-02-03 230.80 233.40 229.80 233.20 0.0M
2025-01-31 232.90 233.00 230.00 230.70 0.0M
2025-01-30 232.50 233.40 231.40 232.50 0.0M
2025-01-29 233.80 233.80 231.40 231.30 0.0M
2025-01-28 231.70 233.40 231.20 231.70 0.1M
2025-01-27 228.50 231.80 227.00 228.40 0.0M
2025-01-24 222.30 232.80 226.40 226.40 0.1M
2025-01-23 209.20 211.40 207.70 209.20 0.1M
2025-01-22 212.00 216.70 211.40 213.50 0.1M
2025-01-21 209.80 211.20 209.80 209.80 0.0M
2025-01-20 209.90 211.20 208.60 209.90 0.0M
2025-01-17 210.60 210.00 208.80 208.40 0.0M
2025-01-16 209.90 210.80 207.60 209.80 0.0M
2025-01-15 209.30 210.80 209.08 209.30 0.0M
2025-01-14 206.40 209.80 206.00 208.60 0.0M
2025-01-13 209.40 206.20 203.80 206.20 0.1M
2025-01-10 207.80 208.80 205.20 207.80 0.1M
2025-01-09 203.75 209.40 205.00 208.80 0.2M
2025-01-08 201.00 204.20 202.20 203.25 0.0M
2025-01-07 201.50 201.80 198.40 200.60 0.0M
2025-01-06 202.20 202.40 200.20 202.20 0.0M
2025-01-03 203.45 203.60 201.80 203.45 0.0M
2025-01-02 202.95 203.90 202.20 202.85 0.0M