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
2023-12-29 39.44 39.46 38.95 39.27 0.1M
2023-12-28 39.43 39.47 39.25 39.25 0.0M
2023-12-27 39.07 39.36 39.07 39.36 0.0M
2023-12-22 39.42 39.42 38.91 39.13 0.0M
2023-12-21 39.36 39.52 39.07 39.12 0.3M
2023-12-20 39.85 39.85 39.43 39.66 0.2M
2023-12-19 39.48 39.64 39.36 39.60 0.8M
2023-12-18 39.29 39.66 39.26 39.54 0.1M
2023-12-15 39.68 39.81 39.41 39.57 0.2M
2023-12-14 40.30 40.42 39.44 39.60 1.4M
2023-12-13 40.22 40.44 40.22 40.26 0.2M
2023-12-12 40.02 40.39 40.02 40.31 0.1M
2023-12-11 40.77 40.77 40.23 40.29 0.2M
2023-12-08 40.16 40.50 40.16 40.48 0.1M
2023-12-07 39.40 40.51 39.40 40.48 0.1M
2023-12-06 40.25 40.48 40.00 40.31 0.1M
2023-12-05 39.66 39.94 39.53 39.91 0.1M
2023-12-04 39.36 39.85 39.36 39.62 0.0M
2023-12-01 39.24 39.76 39.24 39.62 0.1M
2023-11-30 39.77 40.10 39.50 39.53 0.2M
2023-11-29 39.32 39.54 39.21 39.34 0.1M
2023-11-28 40.07 40.29 39.63 39.78 0.3M
2023-11-27 40.73 40.73 40.04 40.04 0.3M
2023-11-24 39.92 40.64 39.92 40.48 0.1M
2023-11-23 39.48 40.03 39.47 39.73 0.1M
2023-11-22 39.45 40.15 39.22 39.36 0.3M
2023-11-21 38.19 39.02 38.01 38.76 0.1M
2023-11-20 38.57 38.59 38.17 38.35 0.0M
2023-11-17 38.28 38.57 38.27 38.43 0.1M
2023-11-16 38.21 38.35 37.98 38.08 0.1M
2023-11-15 38.25 38.79 37.74 38.26 0.1M
2023-11-14 38.00 38.09 37.64 37.97 0.1M
2023-11-13 37.27 37.98 37.27 37.96 0.1M
2023-11-10 37.63 38.05 37.39 37.49 0.1M
2023-11-09 37.33 37.81 37.18 37.63 1.5M
2023-11-08 37.40 37.44 36.76 37.42 0.1M
2023-11-07 37.19 37.25 37.01 37.16 0.1M
2023-11-06 37.56 37.56 37.11 37.20 0.4M
2023-11-03 37.21 37.27 36.76 37.26 0.3M
2023-11-02 36.60 36.94 36.48 36.73 0.9M
2023-11-01 36.45 36.54 36.31 36.47 0.5M
2023-10-31 36.42 36.42 35.94 36.18 0.3M
2023-10-30 36.17 36.40 35.94 35.95 0.5M
2023-10-27 36.65 36.65 36.04 36.06 0.3M
2023-10-26 35.89 36.51 35.89 36.42 1.6M
2023-10-25 35.87 36.33 35.70 36.24 0.2M
2023-10-24 37.14 37.44 36.89 37.31 0.1M
2023-10-23 37.89 38.20 37.36 37.52 0.2M
2023-10-20 38.51 38.64 38.05 38.10 2.6M
2023-10-19 38.86 39.19 38.48 39.19 4.1M
2023-10-18 39.47 39.50 39.13 39.19 0.1M
2023-10-17 38.77 39.52 38.77 39.43 1.8M
2023-10-16 38.82 39.41 38.74 39.19 1.5M
2023-10-13 38.76 39.13 38.60 38.67 0.1M
2023-10-12 39.43 39.67 39.04 39.05 0.1M
2023-10-11 38.70 39.39 38.63 39.20 0.1M
2023-10-10 38.68 39.05 38.22 38.87 0.4M
2023-10-09 38.21 38.39 38.06 38.33 1.1M
2023-10-06 37.96 38.43 37.53 38.43 0.3M
2023-10-05 37.62 37.86 37.46 37.70 0.1M
2023-10-04 37.02 37.78 37.02 37.55 0.1M
2023-10-03 37.37 37.71 37.08 37.13 0.2M
2023-10-02 38.57 39.07 36.79 37.55 0.3M
2023-09-29 38.83 39.26 38.83 39.08 0.1M
2023-09-28 38.50 38.88 38.36 38.84 0.1M
2023-09-27 39.18 39.28 38.47 38.54 0.1M
2023-09-26 38.91 39.29 38.62 39.25 0.1M
2023-09-25 39.14 39.31 38.71 38.95 0.8M
2023-09-22 38.92 39.45 38.67 39.35 0.1M
2023-09-21 39.71 39.85 39.14 39.23 0.1M
2023-09-20 40.25 40.36 39.87 40.18 0.1M
2023-09-19 39.93 40.31 39.85 40.27 0.1M
2023-09-18 40.08 40.13 39.82 39.91 0.1M
2023-09-15 40.43 40.46 40.11 40.22 0.1M
2023-09-14 39.73 40.21 39.64 40.10 0.2M
2023-09-13 39.53 39.75 39.37 39.74 0.1M
2023-09-12 39.00 39.40 39.00 39.37 0.5M
2023-09-11 38.72 39.11 38.64 39.08 0.1M
2023-09-08 37.11 38.00 37.11 37.89 0.4M
2023-09-07 36.31 36.60 36.21 36.38 0.1M
2023-09-06 36.24 36.47 36.13 36.47 0.0M
2023-09-05 36.21 36.63 36.21 36.31 0.1M
2023-09-04 37.26 37.31 36.52 36.55 0.4M
2023-09-01 36.82 37.15 36.68 37.12 0.1M
2023-08-31 36.54 36.83 36.48 36.55 0.3M
2023-08-30 36.72 37.59 36.22 36.39 0.3M
2023-08-29 37.16 37.83 37.16 37.78 0.2M
2023-08-25 36.76 36.98 36.56 36.60 0.1M
2023-08-24 37.10 37.10 36.59 36.59 0.0M
2023-08-23 36.73 37.17 36.73 36.89 0.1M
2023-08-22 36.93 36.93 36.47 36.53 0.0M
2023-08-21 36.89 36.95 36.58 36.72 0.1M
2023-08-18 36.82 36.98 36.70 36.85 0.0M
2023-08-17 37.08 37.52 36.87 36.88 0.1M
2023-08-16 37.26 37.39 37.09 37.30 0.3M
2023-08-15 37.61 37.61 37.01 37.20 0.1M
2023-08-14 37.57 37.89 37.49 37.58 0.1M
2023-08-11 38.25 38.38 37.65 37.79 0.2M
2023-08-10 38.13 38.47 38.13 38.44 0.2M
2023-08-09 37.86 38.07 37.78 37.87 0.0M
2023-08-08 38.02 38.40 37.50 37.63 0.1M
2023-08-07 38.10 38.38 37.97 38.23 0.1M
2023-08-04 37.28 38.05 37.28 38.05 0.1M
2023-08-03 37.38 37.64 36.72 37.18 0.4M
2023-08-02 38.00 38.00 37.48 37.61 0.1M
2023-08-01 38.40 38.47 38.29 38.31 0.2M
2023-07-31 38.51 38.55 38.43 38.50 0.1M
2023-07-28 38.79 38.83 38.36 38.51 0.1M
2023-07-27 38.82 39.09 38.66 38.75 0.3M
2023-07-26 38.83 38.84 38.28 38.67 0.1M
2023-07-25 38.66 38.86 38.60 38.73 0.1M
2023-07-24 37.96 38.37 37.66 38.34 0.3M
2023-07-21 37.98 38.30 37.80 37.96 0.3M
2023-07-20 37.62 38.00 37.62 37.97 0.2M
2023-07-19 37.28 37.53 36.77 37.34 0.1M
2023-07-18 36.99 37.14 36.77 37.12 0.1M
2023-07-17 37.05 37.49 37.05 37.19 0.1M
2023-07-14 37.43 37.50 37.02 37.02 0.1M
2023-07-13 37.64 37.64 37.36 37.47 0.5M
2023-07-12 37.20 37.77 37.19 37.69 0.1M
2023-07-11 36.72 37.07 36.72 37.06 0.2M
2023-07-10 36.44 36.89 36.37 36.67 0.1M
2023-07-07 36.10 36.51 36.09 36.48 0.2M
2023-07-06 36.53 36.76 36.14 36.15 0.3M
2023-07-05 37.05 37.33 36.61 36.69 0.2M
2023-07-04 37.22 37.55 37.10 37.27 0.3M
2023-07-03 37.46 37.57 37.06 37.13 0.2M
2023-06-30 36.99 37.32 36.95 37.14 0.2M
2023-06-29 36.85 37.05 36.79 36.90 0.1M
2023-06-28 37.16 37.18 36.78 36.80 0.1M
2023-06-27 37.23 37.29 36.91 37.20 0.0M
2023-06-26 37.01 37.08 36.59 37.05 0.4M
2023-06-23 36.60 37.12 36.53 36.84 0.2M
2023-06-22 36.65 37.00 36.55 36.67 0.1M
2023-06-21 36.72 36.97 36.62 36.70 1.8M
2023-06-20 36.74 37.12 36.72 36.91 0.2M
2023-06-19 37.37 37.73 37.10 37.16 2.6M
2023-06-16 37.99 38.19 37.47 37.49 0.6M
2023-06-15 37.92 38.11 37.90 37.99 0.1M
2023-06-14 37.70 38.28 37.70 37.97 2.1M
2023-06-13 37.52 37.76 37.17 37.76 0.5M
2023-06-12 37.79 37.81 37.43 37.53 2.0M
2023-06-09 37.74 37.83 37.49 37.55 0.1M
2023-06-08 38.30 38.30 37.25 37.41 0.7M
2023-06-07 38.31 38.31 37.84 38.05 0.1M
2023-06-06 38.10 38.39 37.92 38.38 0.1M
2023-06-05 38.75 38.85 38.18 38.26 2.4M
2023-06-02 37.62 38.69 37.62 38.65 1.2M
2023-06-01 37.76 37.77 37.23 37.33 0.2M
2023-05-31 38.38 38.62 37.36 37.47 0.2M
2023-05-30 40.59 40.70 40.14 40.18 0.1M
2023-05-26 40.51 40.55 39.98 40.48 0.0M
2023-05-25 40.31 40.62 39.87 40.38 2.0M
2023-05-24 41.11 41.11 40.37 40.58 1.4M
2023-05-23 41.27 41.51 41.17 41.48 0.1M
2023-05-22 41.08 41.15 40.76 41.07 0.3M
2023-05-19 41.14 41.57 41.03 41.40 1.6M
2023-05-18 41.13 41.16 40.94 41.05 2.2M
2023-05-17 40.69 40.88 40.52 40.78 0.9M
2023-05-16 40.78 41.36 40.78 40.97 0.1M
2023-05-15 40.85 41.00 40.63 40.67 1.1M
2023-05-12 40.47 40.77 40.35 40.53 0.1M
2023-05-11 40.45 40.55 39.89 40.11 0.1M
2023-05-10 40.98 40.99 39.98 40.22 2.3M
2023-05-09 40.77 41.02 40.69 40.99 1.1M
2023-05-05 40.04 40.47 39.92 40.39 0.0M
2023-05-04 40.24 40.46 39.46 39.67 0.5M
2023-05-03 40.63 40.63 40.15 40.32 0.1M
2023-05-02 40.47 40.75 39.73 39.76 0.3M
2023-04-28 40.05 40.51 39.72 40.37 0.0M
2023-04-27 39.94 40.06 39.66 40.05 0.2M
2023-04-26 40.13 40.23 39.56 39.87 0.2M
2023-04-25 40.13 40.21 39.75 40.20 2.3M
2023-04-24 40.07 40.37 40.00 40.29 0.1M
2023-04-21 40.23 40.61 40.09 40.38 0.3M
2023-04-20 40.88 40.90 40.52 40.55 0.7M
2023-04-19 40.90 40.98 40.54 40.91 0.4M
2023-04-18 40.30 40.86 40.20 40.62 1.0M
2023-04-17 40.59 40.59 39.89 40.08 0.4M
2023-04-14 40.43 40.93 40.34 40.63 0.2M
2023-04-13 40.50 40.55 40.38 40.44 0.1M
2023-04-12 40.52 40.68 40.31 40.35 0.4M
2023-04-11 40.18 40.65 40.18 40.51 0.1M
2023-04-06 39.81 40.09 39.71 39.98 0.0M
2023-04-05 39.62 39.86 39.42 39.46 0.1M
2023-04-04 40.12 40.34 39.72 39.76 0.2M
2023-04-03 39.92 40.05 39.62 39.66 0.1M
2023-03-31 39.80 39.96 39.43 39.94 0.2M
2023-03-30 39.77 40.13 39.68 39.97 0.1M
2023-03-29 39.36 39.63 39.11 39.54 0.1M
2023-03-28 39.45 39.45 38.62 39.02 0.4M
2023-03-27 39.50 39.50 38.92 38.98 0.2M
2023-03-24 38.96 39.44 37.72 38.79 0.3M
2023-03-23 39.37 39.51 38.58 39.31 0.1M
2023-03-22 39.80 40.07 39.16 39.29 0.1M
2023-03-21 39.37 40.22 39.37 40.04 0.3M
2023-03-20 37.38 39.41 36.64 38.95 0.7M
2023-03-17 39.65 40.14 38.11 38.16 0.3M
2023-03-16 40.17 40.34 38.86 39.72 0.2M
2023-03-15 41.27 41.43 39.37 39.58 0.3M
2023-03-14 41.31 41.56 40.67 41.34 0.1M
2023-03-13 43.01 43.20 41.24 41.68 0.6M
2023-03-10 42.71 43.13 42.39 42.65 0.2M
2023-03-09 43.67 43.76 43.15 43.20 0.5M
2023-03-08 43.04 43.69 42.60 43.66 0.7M
2023-03-07 42.89 45.05 42.82 43.55 0.9M
2023-03-06 42.77 43.21 42.64 42.85 0.1M
2023-03-03 42.83 42.86 42.45 42.68 0.3M
2023-03-02 42.65 42.87 42.55 42.81 0.2M
2023-03-01 42.95 43.09 42.65 42.73 0.2M
2023-02-28 41.62 42.70 41.62 42.63 0.2M
2023-02-27 41.91 42.26 41.91 42.09 0.5M
2023-02-24 41.79 42.99 40.85 41.62 0.3M
2023-02-23 41.51 42.30 41.50 41.88 0.1M
2023-02-22 42.36 42.36 40.71 41.45 0.2M
2023-02-21 43.04 43.12 42.41 42.41 0.3M
2023-02-20 43.80 43.80 43.00 43.05 0.2M
2023-02-17 43.49 43.62 43.33 43.53 0.1M
2023-02-16 44.10 44.18 43.50 43.87 0.6M
2023-02-15 43.54 43.93 43.51 43.88 0.0M
2023-02-14 43.86 43.98 43.57 43.58 0.2M
2023-02-13 43.50 43.68 43.41 43.60 0.9M
2023-02-10 43.48 44.01 43.18 43.46 0.5M
2023-02-09 43.99 44.38 43.75 43.90 0.1M
2023-02-08 44.15 44.17 43.69 44.05 0.3M
2023-02-07 44.56 44.77 43.88 44.05 0.1M
2023-02-06 44.52 44.61 44.25 44.41 0.2M
2023-02-03 44.79 44.79 44.47 44.66 0.3M
2023-02-02 44.57 44.91 44.54 44.89 0.2M
2023-02-01 44.64 44.71 44.37 44.55 0.4M
2023-01-31 44.48 44.63 44.33 44.56 0.5M
2023-01-30 44.40 44.70 44.18 44.65 0.4M
2023-01-27 45.20 45.20 44.79 44.92 0.7M
2023-01-26 44.96 45.29 44.81 45.11 1.8M
2023-01-25 44.76 45.06 44.19 44.48 0.7M
2023-01-24 44.46 44.85 44.32 44.84 1.2M
2023-01-23 44.28 44.61 44.00 44.52 0.7M
2023-01-20 44.99 44.99 43.71 44.09 0.7M
2023-01-19 44.14 44.41 43.84 44.41 0.4M
2023-01-18 44.13 44.53 43.99 44.33 0.7M
2023-01-17 44.65 44.71 43.94 44.00 0.3M
2023-01-16 44.17 44.73 44.14 44.70 1.9M
2023-01-13 44.03 44.38 43.92 43.92 0.4M
2023-01-12 43.87 44.24 43.74 44.16 0.1M
2023-01-11 43.90 44.13 43.40 43.58 0.3M
2023-01-10 43.18 44.11 42.79 44.06 0.3M
2023-01-09 42.21 42.71 42.17 42.41 0.1M
2023-01-06 42.19 42.21 41.73 41.91 0.4M
2023-01-05 41.93 42.00 41.68 41.75 0.4M
2023-01-04 41.82 42.47 41.82 42.13 0.1M
2023-01-03 41.45 42.03 41.42 41.75 0.3M