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
2022-12-30 41.43 41.47 41.00 41.30 0.2M
2022-12-29 41.47 41.77 41.47 41.68 0.0M
2022-12-28 42.11 42.11 41.56 41.73 0.0M
2022-12-23 41.95 42.24 41.88 42.08 0.0M
2022-12-22 42.13 42.29 41.81 42.01 0.0M
2022-12-21 41.70 42.09 41.39 41.94 0.0M
2022-12-20 41.12 41.56 40.89 41.55 0.1M
2022-12-19 41.10 41.60 41.10 41.35 0.1M
2022-12-16 41.66 41.84 40.65 41.24 0.2M
2022-12-15 40.83 42.24 40.56 41.60 0.2M
2022-12-14 40.69 41.00 40.60 40.89 0.2M
2022-12-13 41.22 41.45 40.82 41.13 0.9M
2022-12-12 41.50 41.58 40.72 41.13 1.1M
2022-12-09 41.44 42.62 40.97 42.22 0.9M
2022-12-08 40.81 41.21 40.55 40.94 0.1M
2022-12-07 40.77 41.18 40.59 41.10 0.4M
2022-12-06 40.64 41.26 40.50 41.03 0.4M
2022-12-05 40.66 41.91 39.56 40.62 0.6M
2022-12-02 39.31 41.04 39.30 41.04 0.2M
2022-12-01 38.80 39.13 38.27 38.77 0.3M
2022-11-30 38.00 38.43 37.79 38.40 0.2M
2022-11-29 37.50 37.79 37.44 37.72 0.1M
2022-11-28 37.64 37.72 37.24 37.28 0.6M
2022-11-25 37.89 37.89 37.51 37.76 0.1M
2022-11-24 37.57 38.16 37.44 37.47 0.2M
2022-11-23 37.58 37.78 37.28 37.31 0.2M
2022-11-22 37.38 37.59 37.07 37.31 0.3M
2022-11-21 37.78 37.87 37.10 37.19 0.2M
2022-11-18 37.74 37.92 37.56 37.69 1.7M
2022-11-17 37.56 37.68 37.00 37.58 0.1M
2022-11-16 37.33 37.94 37.24 37.80 0.4M
2022-11-15 38.99 39.48 37.37 37.37 3.7M
2022-11-14 37.82 39.04 37.37 38.68 0.2M
2022-11-11 37.16 37.47 37.04 37.22 0.2M
2022-11-10 35.83 36.57 35.58 36.41 1.8M
2022-11-09 36.89 37.31 35.78 36.29 0.2M
2022-11-08 36.85 37.36 36.78 37.33 1.1M
2022-11-07 36.69 37.52 36.69 37.23 0.5M
2022-11-04 36.00 37.01 35.88 36.81 1.0M
2022-11-03 34.75 35.56 34.63 35.54 4.7M
2022-11-02 35.91 35.93 34.83 34.90 0.1M
2022-11-01 35.38 36.37 35.38 35.60 0.1M
2022-10-31 35.31 35.57 34.79 34.94 0.1M
2022-10-28 34.84 35.26 34.34 34.98 0.9M
2022-10-27 34.26 35.04 33.70 34.92 0.2M
2022-10-26 36.22 36.73 34.25 34.65 0.3M
2022-10-25 39.60 39.60 37.84 38.20 0.7M
2022-10-24 40.81 40.85 39.58 39.80 0.2M
2022-10-21 39.99 40.17 39.34 40.16 5.7M
2022-10-20 39.98 40.22 39.78 39.97 0.0M
2022-10-19 40.25 40.25 39.74 40.16 0.0M
2022-10-18 40.10 40.22 39.60 39.85 0.0M
2022-10-17 38.65 39.51 38.61 39.35 0.4M
2022-10-14 38.87 39.08 38.46 38.79 0.1M
2022-10-13 36.83 38.06 36.79 38.05 0.1M
2022-10-12 37.29 37.48 36.72 37.15 0.4M
2022-10-11 37.98 38.26 37.50 37.52 1.3M
2022-10-10 38.01 38.73 38.00 38.38 0.1M
2022-10-07 38.94 38.98 38.12 38.17 0.1M
2022-10-06 40.27 40.36 38.88 38.88 0.2M
2022-10-05 39.35 40.15 39.35 40.02 0.7M
2022-10-04 38.59 39.42 38.59 39.40 0.1M
2022-10-03 36.90 38.06 36.85 38.01 0.1M
2022-09-30 37.37 37.71 37.16 37.38 0.1M
2022-09-29 37.37 37.59 36.72 36.93 0.1M
2022-09-28 37.90 37.90 36.60 37.55 0.2M
2022-09-27 38.67 39.07 38.38 38.65 0.1M
2022-09-26 38.97 39.14 37.86 38.33 0.4M
2022-09-23 40.82 40.82 39.44 39.60 0.2M
2022-09-22 40.18 41.49 40.18 41.11 0.1M
2022-09-21 39.65 40.92 39.65 40.89 0.2M
2022-09-20 40.33 40.33 39.53 39.74 0.8M
2022-09-16 39.19 39.92 38.92 39.65 0.4M
2022-09-15 39.44 39.89 39.44 39.81 0.1M
2022-09-14 39.09 39.65 39.03 39.22 0.6M
2022-09-13 40.88 40.99 39.37 39.38 0.2M
2022-09-12 40.99 41.62 40.83 41.58 0.2M
2022-09-09 40.40 40.78 40.21 40.73 0.0M
2022-09-08 39.79 40.18 39.48 40.11 0.0M
2022-09-07 39.59 39.59 38.65 39.36 0.2M
2022-09-06 39.45 39.97 39.45 39.73 0.1M
2022-09-05 39.95 40.06 39.55 39.70 0.3M
2022-09-02 40.31 40.89 40.31 40.70 0.0M
2022-09-01 40.23 40.23 39.65 39.87 0.0M
2022-08-31 40.66 40.68 40.24 40.52 0.2M
2022-08-30 40.60 40.86 40.27 40.38 0.4M
2022-08-26 40.94 41.05 40.23 40.35 0.2M
2022-08-25 40.89 41.12 40.57 40.83 0.1M
2022-08-24 40.69 40.79 39.84 40.04 0.2M
2022-08-23 40.80 41.41 40.70 40.88 0.8M
2022-08-22 42.16 42.16 41.17 41.45 0.2M
2022-08-19 42.58 42.90 42.27 42.43 0.2M
2022-08-18 43.48 43.58 42.80 42.84 0.1M
2022-08-17 43.57 43.73 43.26 43.38 0.0M
2022-08-16 43.89 44.09 43.49 43.49 0.2M
2022-08-15 44.22 44.28 43.66 43.88 0.3M
2022-08-12 43.88 44.45 43.82 44.27 0.2M
2022-08-11 44.43 44.43 43.42 43.81 0.1M
2022-08-10 43.76 44.59 43.35 44.01 0.2M
2022-08-09 43.39 43.51 43.24 43.25 0.2M
2022-08-08 42.94 43.29 42.57 43.22 0.1M
2022-08-05 41.62 42.62 41.62 42.57 0.1M
2022-08-04 42.36 42.38 41.68 41.87 0.1M
2022-08-03 41.25 42.36 41.14 42.35 0.1M
2022-08-02 41.45 41.45 40.94 41.27 0.1M
2022-08-01 42.99 43.30 41.21 41.45 1.1M
2022-07-29 41.39 42.64 41.35 42.52 0.0M
2022-07-28 41.72 41.92 41.09 41.52 0.0M
2022-07-27 41.91 41.91 41.30 41.62 0.0M
2022-07-26 41.41 41.58 41.28 41.30 0.0M
2022-07-25 40.76 41.45 40.76 41.38 0.0M
2022-07-22 41.44 41.44 40.82 40.99 0.0M
2022-07-21 40.77 41.51 40.52 41.14 0.1M
2022-07-20 42.12 42.22 41.16 41.55 0.1M
2022-07-19 41.39 42.03 40.98 41.84 0.0M
2022-07-18 40.92 41.54 40.62 41.20 0.4M
2022-07-15 39.61 40.63 39.40 40.59 0.3M
2022-07-14 40.85 40.85 39.53 39.59 0.3M
2022-07-13 41.08 41.24 40.51 41.07 0.4M
2022-07-12 41.57 42.11 40.97 42.09 0.0M
2022-07-11 42.31 42.32 41.52 41.55 0.3M
2022-07-08 42.30 42.87 42.24 42.62 0.1M
2022-07-07 40.77 42.32 40.75 42.30 0.1M
2022-07-06 40.88 41.03 40.27 40.27 0.3M
2022-07-05 42.37 42.37 40.40 40.41 0.1M
2022-07-04 42.67 42.98 42.39 42.49 0.1M
2022-07-01 41.81 42.47 41.76 42.15 0.1M
2022-06-30 41.66 41.92 41.21 41.91 0.1M
2022-06-29 42.17 42.55 41.82 41.91 0.3M
2022-06-28 41.61 42.30 41.61 41.91 0.1M
2022-06-27 42.32 42.32 40.92 41.12 0.1M
2022-06-24 40.81 41.92 40.81 41.68 0.3M
2022-06-23 41.57 41.79 40.80 40.81 0.5M
2022-06-22 41.95 42.37 41.84 41.85 0.8M
2022-06-21 43.06 43.45 42.32 42.44 0.1M
2022-06-20 42.10 42.45 41.71 42.42 0.1M
2022-06-17 41.62 42.47 41.49 42.41 1.9M
2022-06-16 42.19 42.19 41.25 41.48 0.7M
2022-06-15 41.17 43.11 41.17 42.74 0.7M
2022-06-14 40.99 41.21 40.40 40.48 2.8M
2022-06-13 41.31 41.31 40.56 41.07 0.6M
2022-06-10 42.50 42.61 41.53 41.53 0.4M
2022-06-09 43.50 43.71 42.93 43.16 1.4M
2022-06-08 43.39 43.77 43.21 43.72 0.0M
2022-06-07 44.04 44.82 43.77 44.05 0.9M
2022-06-06 43.50 44.21 43.50 44.14 1.2M
2022-06-01 44.56 44.56 42.99 43.09 0.1M
2022-05-31 47.28 47.51 46.54 46.80 3.2M
2022-05-30 46.95 47.32 46.72 47.12 0.1M
2022-05-27 45.92 46.41 45.56 46.37 2.9M
2022-05-26 45.56 45.93 45.56 45.79 1.0M
2022-05-25 46.01 46.08 44.89 45.49 0.0M
2022-05-24 44.74 46.01 44.51 45.58 2.3M
2022-05-23 44.44 45.03 44.33 45.02 0.1M
2022-05-20 44.23 44.83 43.74 43.84 0.3M
2022-05-19 44.41 44.43 43.69 43.76 0.1M
2022-05-18 45.12 45.48 44.73 45.01 0.7M
2022-05-17 44.78 45.12 44.60 44.82 1.9M
2022-05-16 43.70 44.51 43.63 44.42 2.8M
2022-05-13 44.16 44.66 43.64 43.94 0.9M
2022-05-12 44.21 44.26 43.40 43.97 1.3M
2022-05-11 43.03 44.46 42.87 43.95 2.9M
2022-05-10 43.77 44.44 43.60 43.74 0.8M
2022-05-09 43.93 44.10 43.34 43.34 0.7M
2022-05-06 44.27 44.45 43.86 44.17 0.6M
2022-05-05 46.36 46.62 44.55 44.58 0.1M
2022-05-04 46.12 46.25 45.67 45.95 0.2M
2022-05-03 45.76 46.31 45.58 45.94 0.2M
2022-04-29 46.36 46.45 45.78 45.85 0.2M
2022-04-28 45.94 46.50 45.39 45.73 0.2M
2022-04-27 46.42 46.65 45.74 45.77 0.1M
2022-04-26 47.37 47.61 46.67 46.71 0.1M
2022-04-25 47.21 47.25 46.41 46.57 0.2M
2022-04-22 48.60 48.85 48.46 48.66 0.1M
2022-04-21 47.78 49.16 47.78 48.67 0.2M
2022-04-20 47.21 47.90 47.11 47.88 0.2M
2022-04-19 46.42 47.41 46.42 47.01 0.1M
2022-04-14 46.21 46.68 46.11 46.65 0.3M
2022-04-13 45.86 46.32 45.86 46.05 0.1M
2022-04-12 46.01 46.01 45.03 45.85 0.3M
2022-04-11 45.79 46.68 45.79 46.58 0.2M
2022-04-08 45.80 46.05 45.54 45.75 0.1M
2022-04-07 45.62 45.85 45.23 45.33 0.1M
2022-04-06 45.69 46.03 44.88 45.47 0.2M
2022-04-05 45.68 46.27 45.24 45.41 0.3M
2022-04-04 46.30 46.38 45.41 45.41 0.1M
2022-04-01 45.90 46.34 45.90 46.20 0.7M
2022-03-31 46.46 46.63 45.92 45.92 0.2M
2022-03-30 46.95 47.00 46.37 46.50 0.1M
2022-03-29 46.29 47.31 46.29 46.79 0.1M
2022-03-28 46.20 46.92 45.70 45.70 0.3M
2022-03-25 46.10 46.10 45.52 45.75 0.2M
2022-03-24 45.96 46.17 45.74 45.93 0.1M
2022-03-23 46.54 46.80 45.68 45.84 0.1M
2022-03-22 46.28 46.70 46.06 46.41 0.6M
2022-03-21 45.88 46.80 45.27 46.40 0.4M
2022-03-18 45.20 45.77 44.77 45.74 0.4M
2022-03-17 45.70 45.85 44.76 45.17 0.5M
2022-03-16 44.47 45.42 44.02 45.34 0.3M
2022-03-15 42.91 43.64 42.42 43.34 0.1M
2022-03-14 43.20 44.33 43.20 43.57 0.2M
2022-03-11 42.10 42.83 41.77 42.15 0.1M
2022-03-10 41.66 41.96 41.13 41.41 0.1M
2022-03-09 39.91 41.69 39.70 41.38 0.2M
2022-03-08 39.62 40.77 38.78 38.88 0.3M
2022-03-07 40.17 40.67 38.86 39.76 0.2M
2022-03-04 41.00 41.69 40.07 41.37 0.2M
2022-03-03 42.58 42.61 41.26 41.42 0.3M
2022-03-02 41.04 42.97 41.04 42.74 0.3M
2022-03-01 43.06 43.17 41.59 41.66 0.1M
2022-02-28 43.06 43.31 42.21 43.09 0.5M
2022-02-25 42.14 44.10 41.67 44.09 0.3M
2022-02-24 41.34 42.64 40.87 41.71 0.4M
2022-02-23 43.45 45.55 42.90 43.78 0.3M
2022-02-22 40.97 42.33 40.97 41.92 0.1M
2022-02-21 43.19 43.31 42.07 42.08 0.1M
2022-02-18 43.26 43.45 42.43 42.85 0.2M
2022-02-17 44.03 44.03 43.45 43.57 0.1M
2022-02-16 45.24 45.50 44.38 44.59 0.2M
2022-02-15 44.13 44.89 43.81 44.77 0.1M
2022-02-14 43.90 44.43 43.34 44.11 0.3M
2022-02-11 44.69 44.93 44.56 44.72 0.0M
2022-02-10 45.85 45.85 44.77 44.91 0.1M
2022-02-09 45.73 46.09 45.58 45.72 0.1M
2022-02-08 44.09 45.77 44.09 45.58 0.3M
2022-02-07 43.39 44.09 43.17 44.06 0.1M
2022-02-04 43.75 43.75 42.40 42.83 0.2M
2022-02-03 43.12 43.90 43.12 43.62 1.2M
2022-02-02 42.62 43.14 42.62 42.95 0.1M
2022-02-01 42.95 43.05 42.42 42.42 0.1M
2022-01-31 43.03 43.21 42.44 42.61 0.2M
2022-01-28 43.30 43.30 42.36 42.55 0.1M
2022-01-27 42.93 43.60 42.55 43.28 0.1M
2022-01-26 42.61 43.61 42.61 43.34 0.1M
2022-01-25 42.09 42.46 41.80 42.30 0.3M
2022-01-24 42.83 42.83 41.24 41.77 0.2M
2022-01-21 43.94 44.13 42.66 42.91 0.5M
2022-01-20 43.93 44.60 43.67 44.48 0.1M
2022-01-19 44.00 44.26 43.32 43.72 0.1M
2022-01-18 45.43 45.43 44.05 44.10 0.4M
2022-01-17 47.00 47.00 43.45 45.35 0.4M
2022-01-14 48.68 49.27 48.63 49.07 0.1M
2022-01-13 48.82 49.41 48.59 49.11 0.1M
2022-01-12 49.35 49.35 47.87 48.18 0.3M
2022-01-11 50.00 50.18 49.17 49.39 0.1M
2022-01-10 49.55 50.34 49.24 49.27 0.3M
2022-01-07 48.48 50.32 47.97 50.08 0.1M
2022-01-06 47.56 48.38 47.42 48.18 0.2M
2022-01-05 47.77 48.71 47.77 48.11 0.1M
2022-01-04 46.62 47.90 46.62 47.84 0.1M