UniCredit

CRDI
🏛️ 영국 →
65.23
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
2022-12-30 13.27 13.34 13.25 13.31 0.6M
2022-12-29 13.28 13.40 13.22 13.26 0.8M
2022-12-28 13.29 13.40 13.20 13.30 1.3M
2022-12-23 13.31 13.41 13.28 13.38 0.7M
2022-12-22 13.41 13.48 13.22 13.28 0.9M
2022-12-21 13.25 13.39 13.12 13.39 1.1M
2022-12-20 12.58 13.18 12.55 13.16 2.0M
2022-12-19 12.86 12.91 12.66 12.73 0.8M
2022-12-16 12.63 12.82 12.49 12.70 1.7M
2022-12-15 12.75 12.93 12.50 12.56 2.8M
2022-12-14 12.90 12.99 12.73 12.80 1.4M
2022-12-13 12.75 12.98 12.75 12.86 1.9M
2022-12-12 12.50 12.78 12.42 12.74 1.4M
2022-12-09 12.58 12.75 12.10 12.41 3.2M
2022-12-08 12.61 12.63 12.37 12.46 1.0M
2022-12-07 12.47 12.78 12.47 12.53 1.6M
2022-12-06 12.35 12.60 12.29 12.50 1.5M
2022-12-05 12.49 12.57 12.38 12.38 1.2M
2022-12-02 12.53 12.65 12.41 12.48 2.3M
2022-12-01 13.08 13.12 12.54 12.59 3.0M
2022-11-30 13.08 13.22 13.03 13.15 1.6M
2022-11-29 13.15 13.17 12.71 12.93 2.3M
2022-11-28 12.99 13.25 12.96 13.12 1.4M
2022-11-25 13.34 13.40 13.12 13.12 1.4M
2022-11-24 13.28 13.34 13.10 13.31 1.4M
2022-11-23 13.43 13.50 13.21 13.33 2.6M
2022-11-22 13.35 13.50 13.25 13.47 2.7M
2022-11-21 13.07 13.26 13.05 13.23 2.5M
2022-11-18 13.06 13.21 12.97 13.13 3.0M
2022-11-17 13.08 13.12 12.82 12.97 3.2M
2022-11-16 13.05 13.11 12.96 12.99 3.4M
2022-11-15 12.95 13.07 12.83 13.01 3.3M
2022-11-14 12.76 13.12 12.76 12.86 2.5M
2022-11-11 13.10 13.10 12.87 12.88 2.9M
2022-11-10 12.85 13.17 12.81 13.02 4.0M
2022-11-09 12.87 13.02 12.71 12.84 2.9M
2022-11-08 12.78 13.01 12.76 12.87 3.3M
2022-11-07 12.66 12.86 12.49 12.82 6.1M
2022-11-04 12.92 13.09 12.81 13.04 4.2M
2022-11-03 12.83 13.02 12.76 12.85 3.5M
2022-11-02 12.76 12.90 12.59 12.79 2.7M
2022-11-01 12.77 12.97 12.63 12.68 3.5M
2022-10-31 12.35 12.61 12.26 12.59 3.4M
2022-10-28 12.20 12.43 12.13 12.35 3.3M
2022-10-27 11.95 12.40 11.92 12.40 4.8M
2022-10-26 11.68 12.03 11.43 12.00 7.8M
2022-10-25 11.64 11.73 11.46 11.57 4.2M
2022-10-24 11.56 11.75 11.42 11.61 4.7M
2022-10-21 11.18 11.45 11.18 11.43 3.0M
2022-10-20 11.18 11.38 11.10 11.22 3.0M
2022-10-19 11.38 11.48 1.81 11.30 2.0M
2022-10-18 11.28 11.54 11.26 11.40 3.6M
2022-10-17 11.10 11.27 11.07 11.25 2.4M
2022-10-14 11.18 11.29 11.05 11.16 4.4M
2022-10-13 10.62 10.97 10.57 10.91 4.0M
2022-10-12 10.69 10.78 10.44 10.78 2.7M
2022-10-11 10.73 10.77 10.54 10.64 2.0M
2022-10-10 10.61 10.98 10.60 10.96 1.7M
2022-10-07 10.62 10.83 10.61 10.66 2.6M
2022-10-06 10.82 10.90 10.53 10.63 2.8M
2022-10-05 10.92 11.00 10.75 10.84 2.3M
2022-10-04 10.88 11.14 10.85 11.11 3.1M
2022-10-03 10.32 10.76 10.25 10.76 2.5M
2022-09-30 10.36 10.55 10.26 10.43 3.4M
2022-09-29 10.47 10.51 10.08 10.15 3.2M
2022-09-28 10.46 10.80 10.25 10.51 4.1M
2022-09-27 11.20 11.24 10.69 10.69 4.0M
2022-09-26 10.88 11.04 10.74 10.89 2.9M
2022-09-23 11.26 11.29 10.78 10.80 4.3M
2022-09-22 10.49 11.41 10.49 11.24 6.1M
2022-09-21 10.34 10.82 10.33 10.65 2.8M
2022-09-20 10.85 11.00 10.44 10.53 3.2M
2022-09-16 10.76 10.99 10.62 10.77 2.5M
2022-09-15 10.91 11.19 10.86 10.94 3.4M
2022-09-14 10.58 10.95 10.55 10.87 5.3M
2022-09-13 10.68 10.80 10.45 10.55 4.1M
2022-09-12 10.45 10.71 10.45 10.63 2.1M
2022-09-09 10.28 10.59 10.28 10.40 3.7M
2022-09-08 9.70 10.19 9.60 10.13 2.8M
2022-09-07 9.64 9.69 9.49 9.65 2.4M
2022-09-06 9.74 9.85 9.60 9.76 34.2M
2022-09-05 9.70 9.76 9.51 9.75 1.9M
2022-09-02 9.78 10.00 9.71 9.98 1.6M
2022-09-01 9.71 9.84 9.64 9.73 2.3M
2022-08-31 9.51 9.85 9.51 9.75 2.9M
2022-08-30 9.30 9.59 9.26 9.41 2.5M
2022-08-26 9.36 9.48 9.10 9.18 2.7M
2022-08-25 9.56 9.57 9.30 9.31 2.3M
2022-08-24 9.41 9.50 9.31 9.44 3.9M
2022-08-23 9.27 9.58 9.26 9.48 3.4M
2022-08-22 9.56 9.58 9.19 9.28 2.5M
2022-08-19 9.98 9.99 9.63 9.69 3.0M
2022-08-18 10.03 10.13 9.97 10.01 3.0M
2022-08-17 10.10 10.26 10.00 10.06 1.6M
2022-08-16 10.17 10.24 10.02 10.07 1.4M
2022-08-12 9.92 10.19 9.92 10.17 2.0M
2022-08-11 10.01 10.06 9.89 10.00 1.5M
2022-08-10 9.76 9.95 9.71 9.94 1.5M
2022-08-09 9.83 9.96 9.76 9.86 1.4M
2022-08-08 9.92 10.03 9.76 9.88 1.5M
2022-08-05 9.76 9.93 9.70 9.86 1.5M
2022-08-04 9.62 9.87 9.62 9.67 2.0M
2022-08-03 9.48 9.64 9.43 9.63 1.4M
2022-08-02 9.45 9.50 9.33 9.47 1.8M
2022-08-01 9.54 9.69 9.44 9.49 2.3M
2022-07-29 9.44 9.71 9.40 9.59 2.6M
2022-07-28 9.52 9.54 9.21 9.22 2.6M
2022-07-27 9.20 9.45 9.07 9.41 6.7M
2022-07-26 8.60 8.65 8.53 8.62 1.7M
2022-07-25 8.48 8.74 8.45 8.66 2.7M
2022-07-22 8.61 8.74 8.45 8.54 3.9M
2022-07-21 8.46 8.77 8.24 8.65 3.6M
2022-07-20 9.38 9.54 8.85 9.02 5.2M
2022-07-19 8.70 9.32 8.70 9.27 2.6M
2022-07-18 8.66 8.87 8.59 8.79 1.6M
2022-07-15 8.42 8.70 8.26 8.57 3.2M
2022-07-14 8.83 8.88 8.38 8.48 3.4M
2022-07-13 9.06 9.17 8.85 9.07 2.2M
2022-07-12 9.18 9.22 8.84 9.08 2.6M
2022-07-11 9.30 9.47 9.22 9.32 1.9M
2022-07-08 9.40 9.63 9.24 9.49 3.7M
2022-07-07 8.99 9.50 8.94 9.46 3.8M
2022-07-06 8.95 9.05 8.74 8.93 2.7M
2022-07-05 9.16 9.21 8.82 8.89 3.4M
2022-07-04 9.07 9.18 8.85 9.14 2.6M
2022-07-01 8.99 9.27 8.93 9.04 3.8M
2022-06-30 9.40 9.41 8.88 9.09 5.1M
2022-06-29 9.71 9.75 9.50 9.60 2.6M
2022-06-28 9.79 9.99 9.70 9.80 2.8M
2022-06-27 9.83 9.94 9.68 9.77 2.3M
2022-06-24 9.88 9.92 9.53 9.86 3.4M
2022-06-23 10.17 10.33 9.81 9.89 4.3M
2022-06-22 10.15 10.37 10.08 10.24 4.4M
2022-06-21 10.32 10.60 10.29 10.35 3.0M
2022-06-20 9.86 10.30 9.81 10.27 2.5M
2022-06-17 9.80 10.22 9.77 9.85 3.1M
2022-06-16 10.04 10.05 9.73 9.82 3.2M
2022-06-15 10.28 10.40 9.89 10.13 3.9M
2022-06-14 9.66 9.88 9.47 9.78 2.3M
2022-06-13 9.43 10.27 9.23 9.45 3.8M
2022-06-10 10.48 10.48 9.59 9.67 4.1M
2022-06-09 10.56 10.88 10.51 10.61 1.6M
2022-06-08 10.80 10.80 10.55 10.62 1.2M
2022-06-07 10.82 10.84 10.70 10.79 1.4M
2022-06-06 10.67 10.93 10.65 10.88 4.4M
2022-06-01 11.01 11.06 10.71 10.80 0.8M
2022-05-31 10.80 11.04 10.77 10.87 1.3M
2022-05-30 10.93 11.00 10.82 10.90 0.7M
2022-05-27 10.78 10.90 10.58 10.80 1.4M
2022-05-26 10.67 10.80 10.52 10.71 1.0M
2022-05-25 10.56 10.71 10.41 10.69 1.6M
2022-05-24 10.22 10.61 10.11 10.47 2.7M
2022-05-23 10.10 10.34 10.06 10.33 0.8M
2022-05-20 10.19 10.22 9.92 10.02 1.1M
2022-05-19 9.91 10.22 9.86 10.17 3.1M
2022-05-18 9.79 10.08 9.72 10.04 1.7M
2022-05-17 9.67 9.96 9.67 9.76 1.4M
2022-05-16 9.68 9.88 9.65 9.75 1.2M
2022-05-13 9.76 9.81 9.62 9.68 1.9M
2022-05-12 9.16 9.79 9.04 9.72 3.3M
2022-05-11 8.67 9.45 8.62 9.43 5.3M
2022-05-10 8.18 8.59 8.12 8.44 2.3M
2022-05-09 8.25 8.37 7.87 7.93 2.5M
2022-05-06 8.56 8.61 8.23 8.26 7.9M
2022-05-05 8.91 9.03 8.56 8.63 2.7M
2022-05-04 8.72 8.72 8.37 8.43 1.7M
2022-05-03 8.75 8.81 8.55 8.64 1.5M
2022-04-29 8.84 8.98 8.73 8.90 1.8M
2022-04-28 8.94 9.02 8.61 8.69 1.5M
2022-04-27 8.87 8.94 8.59 8.79 2.0M
2022-04-26 9.27 9.29 8.86 8.89 3.9M
2022-04-25 9.13 9.26 9.02 9.10 1.1M
2022-04-22 9.32 9.47 9.20 9.25 3.4M
2022-04-21 9.48 9.58 9.43 9.47 0.6M
2022-04-20 9.35 9.57 9.32 9.47 1.2M
2022-04-19 9.15 9.36 9.10 9.28 1.1M
2022-04-14 9.49 9.63 9.44 9.59 1.8M
2022-04-13 9.35 9.46 9.25 9.45 1.1M
2022-04-12 9.51 9.57 9.26 9.38 9.2M
2022-04-11 9.74 9.88 9.65 9.66 2.3M
2022-04-08 9.60 9.68 9.46 9.55 2.6M
2022-04-07 9.47 9.76 9.37 9.39 5.0M
2022-04-06 9.65 9.81 9.25 9.35 2.2M
2022-04-05 9.88 9.98 9.61 9.63 7.3M
2022-04-04 10.00 10.06 9.79 9.95 2.0M
2022-04-01 9.85 10.09 9.83 10.06 3.1M
2022-03-31 10.19 10.27 9.81 9.91 2.3M
2022-03-30 10.33 10.39 10.03 10.09 2.1M
2022-03-29 9.79 10.48 9.68 10.27 4.6M
2022-03-28 9.56 9.97 9.42 9.58 1.8M
2022-03-25 9.46 9.53 9.26 9.48 2.9M
2022-03-24 9.59 9.63 9.41 9.46 1.6M
2022-03-23 9.88 9.89 9.49 9.54 2.6M
2022-03-22 9.70 9.93 9.61 9.78 2.3M
2022-03-21 9.67 9.98 9.61 9.66 2.2M
2022-03-18 9.78 9.88 9.48 9.58 2.2M
2022-03-17 10.37 10.44 9.59 9.76 3.6M
2022-03-16 9.98 10.47 9.89 10.24 4.1M
2022-03-15 9.42 9.79 9.20 9.61 6.7M
2022-03-14 9.42 9.70 9.11 9.57 2.9M
2022-03-11 9.38 9.85 9.03 9.23 4.2M
2022-03-10 10.14 10.16 9.19 9.31 5.3M
2022-03-09 9.60 10.40 9.52 10.03 4.8M
2022-03-08 8.40 9.39 8.38 9.04 6.6M
2022-03-07 8.08 8.88 7.75 8.46 6.5M
2022-03-04 10.21 10.21 8.98 9.01 6.2M
2022-03-03 10.89 11.00 10.45 10.53 2.4M
2022-03-02 10.36 10.99 10.28 10.93 4.0M
2022-03-01 11.34 11.82 10.60 10.60 4.1M
2022-02-28 11.43 11.70 10.97 11.42 5.0M
2022-02-25 12.38 12.95 11.81 12.44 3.4M
2022-02-24 13.05 13.40 12.06 12.12 3.9M
2022-02-23 14.18 14.22 13.89 13.98 0.9M
2022-02-22 13.67 14.28 13.67 14.03 1.3M
2022-02-21 14.78 14.83 14.19 14.35 1.3M
2022-02-18 14.65 14.83 14.59 14.60 0.9M
2022-02-17 15.07 15.07 14.61 14.68 1.2M
2022-02-16 15.42 15.44 14.84 15.14 1.9M
2022-02-15 14.99 15.36 14.90 15.24 1.1M
2022-02-14 15.10 15.11 14.68 14.98 2.0M
2022-02-11 15.75 15.81 15.49 15.63 1.0M
2022-02-10 15.36 15.93 15.36 15.83 2.0M
2022-02-09 15.18 15.37 15.10 15.28 1.2M
2022-02-08 14.78 15.17 14.78 15.16 0.7M
2022-02-07 15.08 15.11 14.59 14.72 1.4M
2022-02-04 15.17 15.17 14.83 15.02 1.7M
2022-02-03 14.74 15.08 14.46 15.01 2.2M
2022-02-02 14.37 14.91 14.28 14.80 1.5M
2022-02-01 14.13 14.24 14.02 14.16 0.1M
2022-01-31 14.10 14.24 13.85 14.00 1.2M
2022-01-28 14.11 14.11 13.46 13.72 2.4M
2022-01-27 13.40 13.94 13.37 13.89 1.2M
2022-01-26 13.30 13.73 13.29 13.61 0.9M
2022-01-25 12.98 13.23 12.89 13.12 0.9M
2022-01-24 13.23 13.31 12.69 12.86 2.3M
2022-01-21 13.42 13.56 13.07 13.15 3.5M
2022-01-20 13.53 13.65 13.43 13.52 2.2M
2022-01-19 13.66 13.67 13.51 13.62 0.5M
2022-01-18 13.55 13.84 13.49 13.80 1.4M
2022-01-17 13.65 13.73 13.54 13.67 0.4M
2022-01-14 13.52 13.77 13.46 13.56 12.8M
2022-01-13 13.62 13.76 13.61 13.72 0.6M
2022-01-12 14.05 14.06 13.51 13.52 2.2M
2022-01-11 14.29 14.33 14.01 14.10 1.5M
2022-01-10 14.32 14.46 14.20 14.24 0.6M
2022-01-07 14.19 14.28 14.11 14.20 0.6M
2022-01-06 14.19 14.22 13.96 14.11 1.0M
2022-01-05 14.31 14.47 14.18 14.34 1.1M
2022-01-04 13.87 14.37 13.78 14.26 2.0M