Gecina

GFCP
🏛️ 영국 →
83.78
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 83.53 84.00 83.18 83.78 0.2M
2025-09-25 84.00 84.00 83.05 83.13 0.0M
2025-09-24 83.93 84.43 83.60 84.43 0.0M
2025-09-23 83.93 84.80 83.85 83.90 0.1M
2025-09-22 84.68 84.35 83.30 83.73 0.8M
2025-09-19 83.45 84.61 83.50 84.15 0.0M
2025-09-18 83.45 84.95 83.45 83.85 0.0M
2025-09-17 84.93 85.10 84.50 84.58 0.0M
2025-09-16 86.10 86.25 84.60 84.73 0.2M
2025-09-15 85.00 86.15 84.20 86.08 0.0M
2025-09-12 84.53 84.60 83.90 84.23 0.0M
2025-09-11 83.88 84.80 83.75 84.08 0.0M
2025-09-10 85.53 85.05 83.25 83.63 0.1M
2025-09-09 83.25 84.20 83.40 83.58 0.3M
2025-09-08 83.63 84.15 83.15 83.23 0.0M
2025-09-05 83.00 83.75 81.85 83.23 0.0M
2025-09-04 82.78 83.40 82.25 82.85 0.0M
2025-09-03 80.93 82.15 80.80 82.05 0.0M
2025-09-02 83.68 83.75 80.95 81.40 0.0M
2025-09-01 83.68 83.80 83.10 83.40 0.0M
2025-08-29 84.53 84.35 83.70 84.03 0.0M
2025-08-28 84.45 84.80 83.45 83.98 0.2M
2025-08-27 85.05 85.40 84.30 84.38 0.0M
2025-08-26 85.53 85.05 83.23 84.35 0.0M
2025-08-25 86.75 87.50 86.10 86.75 0.0M
2025-08-22 86.93 87.70 86.35 87.65 0.0M
2025-08-21 87.25 87.65 85.90 86.40 0.0M
2025-08-20 86.53 87.15 86.35 86.93 0.0M
2025-08-19 86.35 87.05 86.45 86.63 0.0M
2025-08-18 87.05 87.55 86.50 86.73 0.0M
2025-08-15 87.63 87.05 86.55 86.70 0.0M
2025-08-14 87.63 87.90 86.20 86.83 0.0M
2025-08-13 87.53 87.55 86.75 87.23 0.0M
2025-08-12 88.45 88.85 87.45 87.65 0.1M
2025-08-11 88.45 89.08 88.25 88.38 0.0M
2025-08-08 87.53 89.60 87.60 89.00 0.0M
2025-08-07 87.68 87.80 87.10 87.43 0.0M
2025-08-06 86.45 87.70 86.38 87.25 0.0M
2025-08-05 86.30 86.95 86.00 86.08 0.0M
2025-08-04 86.10 86.15 85.65 86.03 0.0M
2025-08-01 85.25 85.80 85.10 85.35 0.0M
2025-07-31 87.05 87.05 86.20 86.55 0.0M
2025-07-30 87.10 87.95 86.60 87.58 0.0M
2025-07-29 88.00 88.10 87.45 87.58 0.0M
2025-07-28 88.88 88.90 87.90 88.10 0.0M
2025-07-25 88.78 88.65 87.60 87.88 0.1M
2025-07-24 89.00 90.80 87.82 88.70 0.0M
2025-07-23 90.83 90.65 88.90 88.98 0.3M
2025-07-22 89.20 89.45 88.95 89.30 0.0M
2025-07-21 88.10 89.25 88.30 88.88 0.0M
2025-07-18 87.78 88.40 87.65 88.13 0.0M
2025-07-17 88.00 88.25 87.45 87.98 0.0M
2025-07-16 88.30 88.00 86.35 87.53 0.3M
2025-07-15 89.25 89.70 87.95 87.95 0.0M
2025-07-14 88.45 89.25 88.75 88.95 0.0M
2025-07-11 88.88 89.10 87.95 88.65 0.0M
2025-07-10 90.00 90.10 88.90 89.15 0.0M
2025-07-09 90.00 90.20 89.60 89.93 0.3M
2025-07-08 90.83 90.55 89.50 89.55 0.0M
2025-07-07 91.10 91.05 90.35 90.35 0.2M
2025-07-04 91.58 91.65 89.95 90.43 0.0M
2025-07-03 91.15 92.23 91.20 91.63 0.3M
2025-07-02 92.53 92.05 90.20 90.53 0.0M
2025-07-01 93.30 94.10 93.00 93.93 0.0M
2025-06-30 92.88 94.65 93.30 93.63 0.0M
2025-06-27 92.10 92.60 91.80 92.05 0.0M
2025-06-26 92.45 93.00 92.10 92.65 0.3M
2025-06-25 93.53 93.75 92.28 92.15 0.0M
2025-06-24 93.58 94.20 93.16 93.63 0.4M
2025-06-23 92.73 93.05 92.00 92.75 0.4M
2025-06-20 93.50 94.30 92.96 93.68 0.1M
2025-06-19 92.78 93.25 91.20 92.85 0.0M
2025-06-18 94.00 94.40 92.99 94.08 0.0M
2025-06-17 94.93 95.15 92.85 94.03 0.0M
2025-06-16 95.00 95.70 94.48 95.43 0.0M
2025-06-13 95.20 95.65 95.00 95.20 0.0M
2025-06-12 97.18 96.00 95.40 95.58 0.0M
2025-06-11 95.85 96.75 95.75 96.50 0.0M
2025-06-10 94.88 96.10 94.98 95.73 0.0M
2025-06-09 94.53 95.10 92.80 94.68 0.0M
2025-06-06 94.58 94.70 94.00 94.33 0.0M
2025-06-05 94.58 95.50 94.10 94.38 0.0M
2025-06-04 95.55 95.70 94.35 94.70 0.2M
2025-06-03 95.75 96.38 95.30 95.65 0.0M
2025-06-02 96.00 96.55 94.90 95.48 0.2M
2025-05-30 97.65 98.65 96.90 97.88 0.2M
2025-05-29 96.13 97.75 95.65 97.58 0.0M
2025-05-28 95.00 95.90 94.95 95.78 0.0M
2025-05-27 95.25 95.03 94.20 94.83 0.2M
2025-05-26 94.71 94.95 93.60 94.71 0.0M
2025-05-23 93.05 93.15 92.00 92.78 0.0M
2025-05-22 94.20 93.50 92.10 92.63 0.0M
2025-05-21 93.53 93.95 93.40 93.68 0.0M
2025-05-20 93.53 94.00 92.75 93.40 0.0M
2025-05-19 93.10 93.85 92.15 93.85 0.1M
2025-05-16 91.53 92.80 91.70 92.70 0.0M
2025-05-15 89.20 91.60 88.55 90.25 0.0M
2025-05-14 89.30 89.95 88.90 89.03 0.0M
2025-05-13 90.05 90.20 89.10 89.15 0.1M
2025-05-12 90.53 91.05 88.60 89.88 0.0M
2025-05-09 91.25 91.35 90.70 90.88 0.0M
2025-05-08 91.73 92.00 90.95 90.95 0.0M
2025-05-07 92.63 92.40 91.25 91.53 0.1M
2025-05-06 93.10 92.80 92.05 92.55 0.0M
2025-05-05 92.38 92.55 91.85 92.38 0.1M
2025-05-02 91.30 92.00 90.70 91.60 0.0M
2025-05-01 90.10 90.10 90.10 90.10 0.0M
2025-04-30 89.53 90.50 89.33 90.10 0.0M
2025-04-29 88.53 89.95 87.85 89.28 0.1M
2025-04-28 90.20 94.40 89.55 89.95 0.0M
2025-04-25 91.93 90.55 89.65 89.73 0.0M
2025-04-24 89.53 91.15 89.45 89.55 0.0M
2025-04-23 90.88 90.90 89.35 89.68 0.1M
2025-04-22 90.88 90.80 88.55 90.18 0.0M
2025-04-17 89.93 89.95 88.70 89.93 0.0M
2025-04-16 87.83 89.55 88.40 89.33 0.0M
2025-04-15 86.53 88.47 86.60 88.55 0.0M
2025-04-14 86.63 88.45 85.75 86.75 0.0M
2025-04-11 84.00 85.10 82.90 84.78 0.0M
2025-04-10 90.40 86.25 83.58 83.93 0.0M
2025-04-09 84.68 83.30 79.80 80.75 0.0M
2025-04-08 81.73 85.25 82.65 84.78 0.0M
2025-04-07 86.58 85.80 81.25 82.90 0.0M
2025-04-04 89.15 90.00 86.25 86.58 0.0M
2025-04-03 85.68 89.40 85.60 89.28 0.1M
2025-04-02 86.15 86.50 85.45 86.05 0.0M
2025-04-01 86.45 87.55 86.50 86.95 0.1M
2025-03-31 87.10 87.00 86.30 86.60 0.0M
2025-03-28 86.35 87.65 86.40 87.58 0.0M
2025-03-27 85.73 86.75 85.75 86.43 0.0M
2025-03-26 86.53 86.30 85.60 85.85 0.0M
2025-03-25 86.58 86.80 86.05 86.33 0.0M
2025-03-24 87.15 87.30 86.15 86.43 0.0M
2025-03-21 86.05 87.30 86.30 87.13 0.0M
2025-03-20 86.45 87.15 86.35 86.55 0.0M
2025-03-19 86.53 87.10 86.00 86.25 0.1M
2025-03-18 87.10 87.30 86.20 86.30 0.0M
2025-03-17 85.68 87.05 85.65 86.88 0.0M
2025-03-14 84.68 85.80 84.75 85.73 0.2M
2025-03-13 85.88 85.70 84.70 84.73 0.3M
2025-03-12 85.30 86.65 85.05 86.08 0.6M
2025-03-11 86.83 87.20 85.05 85.13 0.0M
2025-03-10 86.63 87.60 86.20 86.83 0.1M
2025-03-07 85.30 86.85 84.45 86.48 0.0M
2025-03-06 86.00 86.05 83.25 84.85 0.0M
2025-03-05 87.05 89.30 85.90 86.15 0.0M
2025-03-04 85.53 88.70 86.40 86.60 0.0M
2025-03-03 88.30 88.00 86.85 87.18 0.4M
2025-02-28 90.05 90.60 89.60 90.33 0.4M
2025-02-27 91.00 91.00 89.40 89.93 0.1M
2025-02-26 92.30 92.50 90.95 91.13 0.7M
2025-02-25 91.83 93.00 91.75 92.18 0.0M
2025-02-24 93.10 93.55 91.65 91.80 0.1M
2025-02-21 91.10 92.15 90.85 92.05 0.0M
2025-02-20 91.73 91.75 90.95 91.40 0.0M
2025-02-19 92.00 91.85 91.20 91.50 0.7M
2025-02-18 93.00 93.45 92.00 92.08 0.0M
2025-02-17 94.68 95.20 93.20 93.15 0.0M
2025-02-14 95.55 96.00 94.00 95.38 0.0M
2025-02-13 96.78 97.05 96.25 96.83 0.0M
2025-02-12 96.58 97.45 95.75 96.55 0.0M
2025-02-11 96.43 97.00 96.30 96.43 0.0M
2025-02-10 95.28 96.45 95.35 96.18 0.1M
2025-02-07 95.53 96.20 94.55 95.08 0.0M
2025-02-06 94.83 95.70 94.60 95.60 0.0M
2025-02-05 93.40 95.00 93.45 94.83 0.0M
2025-02-04 92.88 93.36 92.45 93.15 0.0M
2025-02-03 93.10 93.35 92.45 93.00 0.1M
2025-01-31 93.53 94.40 93.05 94.28 0.0M
2025-01-30 91.83 93.85 91.75 93.90 0.0M
2025-01-29 92.88 92.45 91.00 90.95 0.0M
2025-01-28 91.93 93.30 91.85 93.08 0.0M
2025-01-27 90.83 92.30 90.00 91.88 0.0M
2025-01-24 90.83 91.30 90.10 90.43 0.0M
2025-01-23 90.68 90.60 90.05 90.68 0.0M
2025-01-22 91.63 91.90 90.30 90.43 0.1M
2025-01-21 91.78 91.80 91.00 91.30 0.0M
2025-01-20 92.68 92.65 91.50 91.90 0.0M
2025-01-17 91.58 93.10 91.85 92.50 0.0M
2025-01-16 91.15 91.75 90.15 91.45 0.0M
2025-01-15 87.68 91.36 89.00 91.40 0.0M
2025-01-14 87.35 88.05 85.65 87.55 0.0M
2025-01-13 87.63 87.55 86.45 86.65 0.0M
2025-01-10 89.25 88.99 87.28 87.23 0.0M
2025-01-09 88.68 89.65 88.60 89.60 0.0M
2025-01-08 89.53 89.95 88.20 89.05 0.0M
2025-01-07 89.10 90.90 89.50 89.65 0.1M
2025-01-06 90.20 90.35 89.05 89.78 0.0M
2025-01-03 90.40 90.65 89.65 89.63 0.0M
2025-01-02 90.45 90.60 89.60 90.43 0.0M