Ageas

AGES
🏛️ 영국 →
58.38
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
2021-12-31 45.23 45.39 45.00 45.34 0.0M
2021-12-30 45.27 45.27 44.98 45.19 0.1M
2021-12-29 45.80 45.80 45.07 45.33 0.1M
2021-12-24 45.09 45.39 45.09 45.19 0.0M
2021-12-23 44.66 45.07 44.66 45.01 0.2M
2021-12-22 44.35 44.82 44.15 44.19 0.1M
2021-12-21 43.75 44.80 43.75 44.59 0.1M
2021-12-20 43.48 44.00 42.53 43.35 0.2M
2021-12-17 44.44 44.81 44.10 44.25 0.2M
2021-12-16 44.66 44.99 44.49 44.82 0.1M
2021-12-15 44.35 44.37 43.95 44.11 0.1M
2021-12-14 45.19 45.28 44.10 44.29 0.2M
2021-12-13 45.60 46.01 44.76 44.78 0.4M
2021-12-10 45.54 46.04 45.47 45.55 0.1M
2021-12-09 45.81 45.89 44.88 45.41 0.1M
2021-12-08 46.20 46.64 45.82 46.17 0.1M
2021-12-07 47.24 47.73 46.10 46.23 0.3M
2021-12-06 46.67 47.29 46.55 47.29 0.1M
2021-12-03 47.74 47.86 46.37 46.53 0.2M
2021-12-02 47.22 47.91 47.14 47.73 0.1M
2021-12-01 46.19 47.81 46.13 47.73 0.2M
2021-11-30 45.50 46.28 44.91 45.63 0.4M
2021-11-29 46.99 47.29 46.67 46.74 0.2M
2021-11-26 46.02 46.92 45.19 46.42 0.4M
2021-11-25 47.19 48.02 47.09 47.91 0.3M
2021-11-24 45.18 47.12 44.92 47.01 0.7M
2021-11-23 46.64 46.88 44.62 45.18 0.3M
2021-11-22 46.82 47.39 46.11 47.13 0.3M
2021-11-19 47.94 48.01 46.73 47.25 0.2M
2021-11-18 46.01 48.08 45.74 48.03 0.3M
2021-11-17 44.96 46.22 44.64 46.15 0.3M
2021-11-16 43.95 45.57 43.93 45.02 0.2M
2021-11-15 42.00 43.74 42.00 43.73 0.2M
2021-11-12 41.94 42.39 41.80 42.20 0.1M
2021-11-11 42.04 42.78 41.88 42.05 0.1M
2021-11-10 41.81 42.35 40.84 41.89 0.3M
2021-11-09 42.41 42.62 42.07 42.26 0.9M
2021-11-08 42.71 42.85 42.43 42.65 0.1M
2021-11-05 42.28 42.88 42.23 42.75 0.1M
2021-11-04 43.05 43.05 42.18 42.30 0.1M
2021-11-03 42.94 43.03 42.35 42.58 0.1M
2021-11-02 42.70 43.10 42.62 42.91 0.1M
2021-11-01 42.13 42.99 42.10 42.95 0.1M
2021-10-29 42.30 42.37 42.02 42.12 0.1M
2021-10-28 42.28 42.48 42.09 42.23 0.5M
2021-10-27 41.99 42.32 41.96 42.28 0.1M
2021-10-26 42.05 42.90 41.86 42.40 0.1M
2021-10-25 42.31 42.44 42.17 42.34 0.1M
2021-10-22 41.35 42.37 41.27 42.13 0.1M
2021-10-21 41.16 41.67 41.03 41.31 0.3M
2021-10-20 41.16 41.59 41.16 41.51 0.1M
2021-10-19 40.76 41.25 40.65 41.13 0.1M
2021-10-18 41.16 41.23 40.52 40.73 0.1M
2021-10-15 40.95 41.30 40.81 41.04 0.1M
2021-10-14 41.09 41.09 40.51 40.77 0.1M
2021-10-13 41.14 41.14 40.60 40.84 0.1M
2021-10-12 40.82 41.28 40.82 41.07 0.1M
2021-10-11 41.40 41.68 41.31 41.52 0.1M
2021-10-08 41.71 41.89 41.29 41.45 0.1M
2021-10-07 41.79 42.39 41.71 42.06 0.1M
2021-10-06 41.58 41.88 40.84 41.35 0.1M
2021-10-05 42.04 42.04 41.42 41.97 0.1M
2021-10-04 41.75 42.27 41.50 41.78 0.2M
2021-10-01 41.84 42.77 41.57 41.62 0.3M
2021-09-30 41.58 43.24 41.15 43.08 0.2M
2021-09-29 39.98 40.50 39.82 40.48 0.1M
2021-09-28 40.82 40.82 40.10 40.14 0.0M
2021-09-27 40.26 40.80 40.22 40.69 0.0M
2021-09-24 39.68 40.31 39.68 39.88 0.0M
2021-09-23 39.93 40.10 39.72 39.88 0.1M
2021-09-22 39.35 39.84 39.10 39.72 0.6M
2021-09-21 38.96 39.38 38.70 38.75 0.1M
2021-09-20 39.74 39.86 38.61 38.80 0.1M
2021-09-17 41.25 41.48 40.64 40.66 0.1M
2021-09-16 41.55 41.74 41.28 41.34 0.1M
2021-09-15 41.39 41.74 41.20 41.33 0.1M
2021-09-14 42.10 42.18 41.42 41.45 0.2M
2021-09-13 41.55 42.16 41.19 42.08 0.1M
2021-09-10 41.28 41.57 41.17 41.27 0.1M
2021-09-09 41.20 41.50 40.40 41.27 0.2M
2021-09-08 42.21 42.37 41.76 41.77 0.1M
2021-09-07 42.75 43.09 42.64 42.76 0.0M
2021-09-06 42.64 42.85 42.61 42.77 0.0M
2021-09-03 42.93 43.09 42.45 42.52 0.1M
2021-09-02 42.65 43.04 42.62 42.99 0.0M
2021-09-01 42.72 43.23 42.72 42.73 0.0M
2021-08-31 42.79 42.86 42.14 42.27 0.1M
2021-08-27 42.85 43.05 42.62 43.01 0.1M
2021-08-26 42.88 43.19 42.81 42.84 0.1M
2021-08-25 43.14 43.25 43.02 43.03 0.1M
2021-08-24 43.68 43.68 43.17 43.20 0.1M
2021-08-23 43.34 43.58 43.34 43.38 0.0M
2021-08-20 43.21 43.35 42.92 43.10 0.1M
2021-08-19 43.30 43.53 42.88 43.20 0.1M
2021-08-18 43.93 43.97 43.67 43.91 0.1M
2021-08-17 43.69 44.01 43.69 43.85 0.1M
2021-08-16 44.33 44.38 44.00 44.20 0.1M
2021-08-13 44.60 44.72 42.00 44.52 0.1M
2021-08-12 45.13 45.66 44.65 44.65 0.2M
2021-08-11 45.89 45.97 44.46 45.44 0.2M
2021-08-10 46.41 46.41 45.90 46.22 0.7M
2021-08-09 46.24 46.55 46.13 46.53 0.3M
2021-08-06 45.70 46.25 45.47 46.12 0.0M
2021-08-05 45.20 45.66 45.20 45.60 0.1M
2021-08-04 45.26 45.26 44.65 45.24 0.0M
2021-08-03 45.00 45.23 44.57 45.07 0.1M
2021-08-02 44.93 45.45 44.92 44.95 0.1M
2021-07-30 45.08 45.11 44.60 44.60 0.1M
2021-07-29 44.79 45.54 44.79 45.23 0.1M
2021-07-28 45.05 45.05 44.58 44.65 0.1M
2021-07-27 45.16 45.16 44.53 44.80 0.2M
2021-07-26 44.71 45.51 44.42 45.37 0.1M
2021-07-23 44.45 45.12 44.05 45.03 0.2M
2021-07-22 44.80 45.04 44.18 44.18 0.5M
2021-07-21 43.53 44.40 43.28 44.34 0.1M
2021-07-20 43.30 43.66 42.83 43.52 0.1M
2021-07-19 44.32 44.32 42.92 43.09 0.2M
2021-07-16 46.31 46.52 44.81 45.04 0.2M
2021-07-15 46.55 46.68 46.20 46.22 0.1M
2021-07-14 47.07 47.15 46.77 46.83 0.0M
2021-07-13 47.34 47.48 46.90 47.02 0.1M
2021-07-12 46.82 47.05 46.19 46.95 0.0M
2021-07-09 45.73 46.75 45.68 46.69 0.1M
2021-07-08 46.08 46.08 45.15 45.48 0.0M
2021-07-07 46.61 46.79 46.06 46.24 0.1M
2021-07-06 47.31 47.31 46.40 46.41 0.0M
2021-07-05 47.13 47.50 46.88 47.46 0.0M
2021-07-02 47.30 47.59 46.99 47.05 0.1M
2021-07-01 47.08 47.36 46.77 47.20 0.1M
2021-06-30 47.52 47.52 46.56 46.71 0.1M
2021-06-29 48.03 48.31 47.74 47.77 2.4M
2021-06-28 48.71 48.71 48.01 48.01 0.0M
2021-06-25 48.45 48.63 48.01 48.62 0.1M
2021-06-24 48.40 48.71 48.18 48.33 0.0M
2021-06-23 48.30 48.39 48.12 48.16 0.2M
2021-06-22 48.66 48.80 48.08 48.32 1.1M
2021-06-21 47.70 48.48 47.41 48.47 2.3M
2021-06-18 49.09 49.28 48.04 48.16 0.4M
2021-06-17 49.55 50.14 49.46 50.02 0.1M
2021-06-16 50.16 50.16 49.53 49.70 0.1M
2021-06-15 49.51 49.97 49.39 49.68 0.1M
2021-06-14 48.75 49.65 48.75 49.33 0.1M
2021-06-11 48.24 48.49 47.60 48.45 0.1M
2021-06-10 49.09 49.09 48.27 48.41 0.4M
2021-06-09 49.45 49.53 48.70 48.95 0.1M
2021-06-08 49.27 49.84 49.15 49.53 0.5M
2021-06-07 49.80 49.80 49.41 49.47 0.4M
2021-06-04 49.96 50.06 49.65 49.66 0.0M
2021-06-03 50.80 50.80 49.54 49.92 0.1M
2021-06-02 50.38 51.04 50.20 50.62 1.3M
2021-06-01 53.56 53.90 53.46 53.87 0.0M
2021-05-28 52.98 53.56 52.98 53.22 0.0M
2021-05-27 52.64 52.80 52.46 52.75 0.4M
2021-05-26 52.68 52.74 52.00 52.49 0.0M
2021-05-25 52.90 52.98 52.42 52.55 1.0M
2021-05-24 52.82 53.00 52.70 52.96 0.3M
2021-05-21 52.18 52.80 51.78 52.67 0.0M
2021-05-20 52.32 52.32 51.66 52.15 0.0M
2021-05-19 52.06 52.40 51.56 52.05 0.8M
2021-05-18 53.00 53.04 52.30 52.51 0.1M
2021-05-17 53.38 53.96 52.38 52.43 0.2M
2021-05-14 52.18 52.98 52.08 52.73 0.0M
2021-05-13 51.74 51.84 50.64 51.76 0.1M
2021-05-12 51.60 52.62 51.42 52.19 0.4M
2021-05-11 51.50 51.62 50.90 50.99 0.5M
2021-05-10 51.78 52.20 51.70 51.86 0.1M
2021-05-07 51.10 51.66 50.88 51.44 0.0M
2021-05-06 50.82 51.24 50.58 50.97 0.1M
2021-05-05 50.18 50.72 50.08 50.67 0.1M
2021-05-04 50.28 50.70 49.88 49.88 0.1M
2021-04-30 50.94 50.96 50.39 50.57 0.0M
2021-04-29 51.20 51.34 50.68 50.87 0.1M
2021-04-28 51.08 51.30 50.48 50.95 0.0M
2021-04-27 50.48 50.48 50.06 50.20 0.0M
2021-04-26 50.27 50.82 50.24 50.69 0.0M
2021-04-23 49.94 50.32 49.88 50.10 0.7M
2021-04-22 50.48 50.48 49.93 50.22 0.0M
2021-04-21 50.94 51.04 50.06 50.28 0.2M
2021-04-20 50.91 51.36 50.48 50.63 0.1M
2021-04-19 51.06 51.48 50.60 51.46 0.0M
2021-04-16 50.70 51.14 50.58 51.09 0.0M
2021-04-15 50.84 50.84 49.95 50.45 0.1M
2021-04-14 51.22 51.48 50.66 51.09 0.5M
2021-04-13 51.14 51.70 51.12 51.38 0.1M
2021-04-12 51.12 51.64 51.08 51.60 0.0M
2021-04-09 51.22 51.46 50.92 51.20 0.0M
2021-04-08 51.52 51.68 50.76 50.97 0.0M
2021-04-07 51.62 51.98 51.07 51.56 0.0M
2021-04-06 51.36 52.20 51.32 51.60 0.7M
2021-04-01 51.24 51.70 51.24 51.46 0.1M
2021-03-31 51.76 51.94 51.28 51.64 0.0M
2021-03-30 50.78 51.88 50.78 51.86 0.1M
2021-03-29 49.63 50.30 49.63 50.26 0.1M
2021-03-26 49.66 50.04 49.61 49.64 0.0M
2021-03-25 49.30 49.53 48.62 49.39 0.7M
2021-03-24 48.30 49.75 48.30 49.74 0.0M
2021-03-23 49.12 49.15 48.41 48.99 0.0M
2021-03-22 50.06 50.06 48.88 49.34 0.1M
2021-03-19 50.46 51.40 50.08 50.53 0.1M
2021-03-18 50.06 51.14 49.80 50.97 0.1M
2021-03-17 49.99 50.44 49.55 49.94 0.1M
2021-03-16 50.30 50.62 49.67 49.92 0.1M
2021-03-15 50.10 50.98 50.10 50.44 0.0M
2021-03-12 49.52 50.36 49.36 50.18 0.0M
2021-03-11 49.78 49.86 49.33 49.60 0.0M
2021-03-10 50.24 50.78 49.75 49.82 0.1M
2021-03-09 50.96 51.04 50.00 50.43 0.0M
2021-03-08 50.86 51.06 50.50 51.01 0.1M
2021-03-05 49.51 50.56 49.22 50.26 0.1M
2021-03-04 49.09 50.24 48.56 49.84 0.9M
2021-03-03 49.21 49.69 49.10 49.66 0.7M
2021-03-02 48.05 48.88 48.01 48.66 0.0M
2021-03-01 47.09 48.27 47.09 48.08 0.1M
2021-02-26 46.00 46.71 45.91 46.37 0.1M
2021-02-25 46.96 47.13 46.57 46.77 0.0M
2021-02-24 47.34 47.46 45.18 46.66 0.1M
2021-02-23 47.42 47.71 46.70 47.27 0.1M
2021-02-22 46.22 47.38 46.02 47.22 0.0M
2021-02-19 45.35 46.47 45.13 46.30 0.1M
2021-02-18 45.76 45.87 45.05 45.10 0.0M
2021-02-17 46.10 46.17 45.54 45.73 0.1M
2021-02-16 46.13 46.21 45.78 46.17 0.0M
2021-02-15 45.52 46.22 45.52 46.12 0.0M
2021-02-12 45.61 45.61 45.03 45.47 0.0M
2021-02-11 45.56 45.86 45.45 45.70 0.0M
2021-02-10 45.84 45.84 45.35 45.65 0.0M
2021-02-09 45.29 45.74 45.07 45.59 0.0M
2021-02-08 45.42 45.71 45.42 45.60 0.0M
2021-02-05 45.16 45.73 45.10 45.45 0.0M
2021-02-04 44.56 45.19 43.99 44.84 0.1M
2021-02-03 44.17 44.58 43.64 44.27 0.1M
2021-02-02 43.16 43.67 43.00 43.60 0.0M
2021-02-01 42.75 43.20 42.54 43.02 0.0M
2021-01-29 42.20 42.57 41.78 42.30 0.0M
2021-01-28 42.70 43.32 41.88 43.02 0.1M
2021-01-27 43.38 43.40 42.46 43.16 0.1M
2021-01-26 42.84 44.01 42.84 43.84 0.1M
2021-01-25 43.94 43.94 42.55 42.92 0.1M
2021-01-22 44.51 44.51 43.48 43.76 0.1M
2021-01-21 44.99 45.17 44.58 44.69 0.0M
2021-01-20 45.25 45.25 44.71 44.83 0.0M
2021-01-19 45.84 45.84 44.65 44.85 0.1M
2021-01-18 45.28 45.49 45.01 45.44 0.0M
2021-01-15 45.20 45.92 45.20 45.63 0.0M
2021-01-14 46.42 46.42 45.26 45.38 0.1M
2021-01-13 46.17 46.39 45.98 46.31 0.1M
2021-01-12 46.17 46.48 45.70 46.09 0.2M
2021-01-11 45.85 46.37 45.55 45.81 0.1M
2021-01-08 46.27 46.30 45.76 45.90 0.0M
2021-01-07 45.98 46.59 45.56 46.20 0.5M
2021-01-06 45.03 45.86 44.74 45.66 0.1M
2021-01-05 44.22 44.85 44.22 44.35 0.0M
2021-01-04 43.58 44.96 43.58 44.33 0.1M