Logista

LOG
🏛️ 영국 →
28.36
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
2024-12-31 29.25 29.18 29.12 29.23 0.0M
2024-12-30 29.55 29.44 29.16 29.25 0.0M
2024-12-27 29.57 29.48 29.18 29.23 0.0M
2024-12-24 28.80 29.30 29.16 29.25 0.0M
2024-12-23 29.43 29.40 29.10 29.10 0.0M
2024-12-20 28.92 29.20 28.88 28.82 0.0M
2024-12-19 29.41 29.26 28.86 28.92 0.0M
2024-12-18 28.41 28.84 28.18 28.67 0.0M
2024-12-17 29.10 29.04 28.24 28.34 0.0M
2024-12-16 29.31 29.56 28.48 28.94 0.0M
2024-12-13 29.14 29.24 29.06 29.16 0.0M
2024-12-12 29.21 29.30 29.09 29.25 0.0M
2024-12-11 29.53 29.70 29.36 29.53 0.0M
2024-12-10 29.76 29.86 29.52 29.82 0.0M
2024-12-09 29.96 30.08 29.72 29.96 0.0M
2024-12-06 30.19 30.20 30.02 30.17 0.0M
2024-12-05 30.01 30.18 29.90 29.94 0.0M
2024-12-04 30.31 30.36 29.84 30.13 0.0M
2024-12-03 30.11 30.32 30.10 30.15 0.0M
2024-12-02 30.29 30.44 30.18 30.27 0.0M
2024-11-29 30.29 30.40 29.88 30.25 0.0M
2024-11-28 30.29 30.36 30.16 30.17 0.0M
2024-11-27 30.50 30.44 29.96 30.37 0.1M
2024-11-26 30.81 30.54 30.40 30.40 0.2M
2024-11-25 30.58 30.68 30.34 30.46 0.0M
2024-11-22 29.98 30.40 29.82 30.05 0.0M
2024-11-21 29.74 30.00 29.70 29.88 0.2M
2024-11-20 29.80 29.88 29.62 29.74 0.0M
2024-11-19 29.70 29.72 29.38 29.64 0.0M
2024-11-18 29.60 29.64 29.32 29.43 0.0M
2024-11-15 29.29 29.50 29.24 29.23 0.0M
2024-11-14 29.49 29.48 29.34 29.41 0.0M
2024-11-13 29.21 29.74 29.02 29.29 0.0M
2024-11-12 29.33 29.44 29.22 29.23 0.0M
2024-11-11 29.10 29.48 29.08 29.16 0.0M
2024-11-08 28.96 29.04 28.86 28.92 0.0M
2024-11-07 28.98 29.06 28.90 28.92 0.0M
2024-11-06 28.49 29.10 28.48 28.94 0.0M
2024-11-05 28.08 28.48 28.08 28.12 0.0M
2024-11-04 27.95 28.46 28.28 28.41 0.0M
2024-11-01 28.20 28.42 28.13 28.16 0.0M
2024-10-31 27.73 28.10 27.84 27.91 0.0M
2024-10-30 28.22 28.10 27.92 28.06 0.0M
2024-10-29 28.00 28.32 28.08 28.30 0.0M
2024-10-28 28.30 28.18 27.94 27.97 0.0M
2024-10-25 27.89 27.84 27.60 27.75 0.0M
2024-10-24 27.73 27.92 27.64 27.75 0.0M
2024-10-23 27.71 27.94 27.62 27.58 0.0M
2024-10-22 27.32 27.60 27.24 27.56 0.2M
2024-10-21 27.79 27.68 27.48 27.54 0.0M
2024-10-18 27.61 27.64 27.38 27.61 0.0M
2024-10-17 26.85 27.80 26.92 27.50 0.0M
2024-10-16 27.20 27.64 27.30 27.38 0.0M
2024-10-15 27.24 27.54 27.16 27.17 0.0M
2024-10-14 26.99 27.16 26.84 26.91 0.1M
2024-10-11 27.28 27.20 26.96 27.03 0.0M
2024-10-10 27.15 27.36 26.76 26.85 0.0M
2024-10-09 27.11 27.38 26.98 27.09 0.0M
2024-10-08 26.81 27.08 26.72 26.72 0.0M
2024-10-07 26.70 26.94 26.50 26.85 0.0M
2024-10-04 27.05 26.86 26.60 26.56 0.0M
2024-10-03 26.50 26.90 26.64 26.76 0.1M
2024-10-02 26.78 26.82 26.64 26.60 0.0M
2024-10-01 27.24 27.14 26.84 27.13 0.0M
2024-09-30 27.48 27.28 27.02 27.22 0.0M
2024-09-27 27.09 27.36 27.16 27.28 0.0M
2024-09-26 27.07 27.32 27.16 27.26 0.0M
2024-09-25 27.09 27.14 26.94 27.07 0.0M
2024-09-24 27.79 28.06 27.10 27.52 0.0M
2024-09-23 27.15 27.50 27.38 27.48 0.0M
2024-09-20 27.71 28.14 27.40 27.77 0.0M
2024-09-19 27.75 27.82 27.68 27.87 0.0M
2024-09-18 27.97 27.90 27.64 27.89 0.0M
2024-09-17 27.89 28.12 27.94 28.06 0.0M
2024-09-16 27.79 28.02 27.80 27.79 0.0M
2024-09-13 28.00 28.16 27.90 28.04 0.0M
2024-09-12 28.00 28.02 27.86 27.87 0.0M
2024-09-11 27.95 27.94 27.70 27.67 0.0M
2024-09-10 27.40 27.86 27.64 27.67 0.2M
2024-09-09 28.10 27.80 27.68 27.71 0.0M
2024-09-06 28.00 27.80 27.58 27.83 0.0M
2024-09-05 27.89 28.10 27.88 27.83 0.1M
2024-09-04 27.67 27.98 27.60 27.69 0.0M
2024-09-03 27.81 27.84 27.30 27.75 0.1M
2024-09-02 27.42 27.98 27.64 27.63 0.0M
2024-08-30 26.99 27.86 27.44 27.87 0.0M
2024-08-29 26.99 27.50 27.20 27.32 0.0M
2024-08-28 27.28 27.48 27.08 27.13 0.0M
2024-08-27 27.01 27.14 26.84 27.01 0.2M
2024-08-26 27.50 27.66 27.30 27.50 0.0M
2024-08-23 27.50 27.54 27.36 27.54 0.0M
2024-08-22 27.65 27.50 27.40 27.38 0.0M
2024-08-21 27.56 27.42 27.22 27.40 0.0M
2024-08-20 27.69 27.70 27.36 27.58 0.0M
2024-08-19 27.46 27.56 27.22 27.24 0.0M
2024-08-16 27.26 27.24 27.10 27.20 0.0M
2024-08-15 27.09 27.20 26.54 27.05 0.0M
2024-08-14 27.07 27.00 26.80 26.91 0.0M
2024-08-13 26.81 26.84 26.74 26.78 0.1M
2024-08-12 27.15 27.10 26.32 26.95 0.0M
2024-08-09 26.52 27.00 26.42 26.48 0.0M
2024-08-08 26.97 26.82 26.32 26.37 0.0M
2024-08-07 26.70 26.76 26.38 26.44 0.0M
2024-08-06 26.13 26.40 26.14 26.40 0.0M
2024-08-05 26.70 26.62 26.22 26.40 0.0M
2024-08-02 27.50 27.40 26.98 26.93 0.0M
2024-08-01 27.50 27.28 27.10 27.13 0.0M
2024-07-31 27.40 27.50 26.98 27.07 0.0M
2024-07-30 27.50 27.40 26.52 27.22 0.0M
2024-07-29 27.87 27.98 27.14 27.22 0.0M
2024-07-26 27.15 27.28 26.66 27.26 0.0M
2024-07-25 27.95 27.90 26.72 26.81 0.0M
2024-07-24 27.50 27.66 27.48 27.63 0.0M
2024-07-23 27.69 27.86 27.76 27.75 0.0M
2024-07-22 27.87 27.94 27.56 27.73 0.1M
2024-07-19 27.52 28.20 26.90 27.52 0.0M
2024-07-18 27.50 27.78 27.52 27.52 0.0M
2024-07-17 27.71 27.64 27.32 27.42 0.0M
2024-07-16 27.65 27.86 27.30 27.34 0.0M
2024-07-15 27.71 27.58 26.92 27.38 0.0M
2024-07-12 27.34 27.52 27.20 27.36 0.0M
2024-07-11 26.70 27.50 26.24 27.42 0.0M
2024-07-10 26.70 26.90 26.66 26.72 0.0M
2024-07-09 26.81 27.50 26.54 26.54 0.0M
2024-07-08 27.20 27.30 26.96 27.30 0.0M
2024-07-05 27.36 27.26 26.98 27.20 0.0M
2024-07-04 26.66 27.20 26.24 26.99 0.0M
2024-07-03 26.56 26.92 26.62 26.62 0.0M
2024-07-02 26.72 26.64 26.30 26.58 0.0M
2024-07-01 26.70 26.74 26.24 26.74 0.0M
2024-06-28 27.46 27.50 26.40 26.66 0.0M
2024-06-27 26.52 26.86 26.62 26.74 0.0M
2024-06-26 26.78 27.60 26.78 26.78 0.0M
2024-06-25 26.93 27.44 27.12 27.24 0.1M
2024-06-24 26.58 27.40 26.82 27.26 0.0M
2024-06-21 26.87 26.98 26.84 26.95 0.0M
2024-06-20 26.87 26.94 26.72 26.72 0.0M
2024-06-19 26.81 26.68 26.52 26.60 0.0M
2024-06-18 26.70 26.60 26.28 26.40 0.0M
2024-06-17 26.48 26.36 26.04 26.29 0.0M
2024-06-14 26.35 26.32 25.98 26.27 0.0M
2024-06-13 26.99 26.78 26.26 26.29 0.0M
2024-06-12 26.40 26.87 26.40 26.87 0.0M
2024-06-11 26.70 26.68 26.46 26.62 0.0M
2024-06-10 26.87 27.18 26.60 26.68 0.0M
2024-06-07 26.87 26.86 26.70 26.81 0.0M
2024-06-06 26.68 26.96 26.83 26.83 0.0M
2024-06-05 26.24 26.88 26.24 26.70 0.0M
2024-06-04 26.29 26.92 26.10 26.46 0.0M
2024-06-03 26.62 26.68 26.36 26.68 0.0M
2024-05-31 26.50 26.66 26.30 26.50 0.1M
2024-05-30 26.56 27.06 26.18 26.19 0.0M
2024-05-29 26.01 27.20 26.22 26.42 0.0M
2024-05-28 26.50 26.90 26.50 26.85 0.0M
2024-05-27 26.85 26.82 26.64 26.76 0.0M
2024-05-24 27.00 27.00 26.28 26.37 0.0M
2024-05-23 26.50 26.86 26.54 26.66 0.0M
2024-05-22 26.81 26.68 26.34 26.52 0.0M
2024-05-21 26.64 26.90 26.46 26.46 0.0M
2024-05-20 26.99 27.02 26.76 26.81 0.1M
2024-05-17 26.95 26.96 25.76 26.87 0.0M
2024-05-16 27.02 27.20 26.72 27.01 0.0M
2024-05-15 27.20 27.02 25.84 26.99 0.0M
2024-05-14 26.81 26.78 26.40 26.74 0.0M
2024-05-13 26.76 26.80 26.44 26.66 0.0M
2024-05-10 26.37 26.56 26.14 26.25 0.0M
2024-05-09 26.00 26.60 26.00 26.09 0.0M
2024-05-08 26.01 26.18 25.14 26.13 0.1M
2024-05-07 26.01 25.90 25.60 25.74 0.0M
2024-05-06 25.74 25.80 24.80 25.72 0.0M
2024-05-03 25.74 25.84 25.64 25.74 0.0M
2024-05-02 25.88 26.14 25.50 25.62 0.2M
2024-05-01 25.80 25.72 25.72 25.72 0.0M
2024-04-30 25.80 26.16 25.10 25.72 0.0M
2024-04-29 25.68 25.78 25.14 25.66 0.0M
2024-04-26 25.56 25.58 25.40 25.51 0.0M
2024-04-25 25.49 25.52 25.30 25.39 0.0M
2024-04-24 25.35 25.64 25.34 25.55 0.0M
2024-04-23 25.21 25.64 25.44 25.47 0.0M
2024-04-22 25.34 25.52 25.26 25.39 0.0M
2024-04-19 25.39 25.16 24.84 24.96 0.0M
2024-04-18 25.00 25.08 24.74 24.84 0.0M
2024-04-17 24.77 24.90 24.70 24.77 0.0M
2024-04-16 25.08 24.96 24.62 24.77 0.0M
2024-04-15 25.10 25.14 24.74 25.02 0.0M
2024-04-12 24.94 25.30 25.00 25.06 0.0M
2024-04-11 25.25 25.18 24.84 24.98 0.0M
2024-04-10 25.00 25.26 24.94 25.14 0.2M
2024-04-09 25.72 25.64 25.06 25.08 0.2M
2024-04-08 25.56 25.70 25.00 25.57 0.0M
2024-04-05 25.74 25.80 25.36 25.37 0.0M
2024-04-04 25.78 26.10 25.94 26.05 0.0M
2024-04-03 25.98 25.94 25.76 25.76 0.0M
2024-04-02 25.22 26.04 25.22 25.92 0.0M
2024-03-28 25.96 26.02 25.58 25.72 0.0M
2024-03-27 25.78 25.80 25.54 25.68 0.2M
2024-03-26 25.55 25.64 25.00 25.29 0.0M
2024-03-25 25.29 25.68 25.12 25.35 0.0M
2024-03-22 25.47 25.50 25.00 25.45 0.0M
2024-03-21 25.49 25.52 25.18 25.39 0.0M
2024-03-20 25.00 25.68 25.02 25.41 0.0M
2024-03-19 25.49 25.40 25.16 25.27 0.0M
2024-03-18 25.27 25.42 25.06 25.27 0.0M
2024-03-15 25.29 25.26 25.12 25.14 0.1M
2024-03-14 25.25 25.16 25.02 25.06 0.0M
2024-03-13 25.10 25.10 24.92 25.10 0.0M
2024-03-12 25.27 25.14 24.90 25.10 0.3M
2024-03-11 24.90 24.88 24.64 24.73 0.0M
2024-03-08 24.71 24.88 24.54 24.82 0.0M
2024-03-07 24.84 25.26 24.74 24.80 0.0M
2024-03-06 24.50 24.74 24.48 24.55 0.0M
2024-03-05 24.90 24.82 24.52 24.71 0.0M
2024-03-04 25.12 25.04 24.72 24.73 0.2M
2024-03-01 25.00 24.88 24.60 24.75 0.0M
2024-02-29 25.28 25.28 24.74 25.08 0.0M
2024-02-28 25.49 25.48 25.14 25.41 0.0M
2024-02-27 25.66 26.06 25.26 25.45 0.0M
2024-02-26 25.70 27.68 27.24 27.40 0.0M
2024-02-23 27.36 27.40 27.20 27.30 0.0M
2024-02-22 27.46 27.38 26.82 27.22 0.0M
2024-02-21 27.20 27.12 26.82 26.87 0.0M
2024-02-20 26.85 26.82 26.50 26.72 0.0M
2024-02-19 26.95 26.76 26.54 26.66 0.3M
2024-02-16 26.10 27.00 26.10 26.62 0.0M
2024-02-15 26.89 26.88 26.50 26.74 0.0M
2024-02-14 26.89 26.78 26.55 26.62 0.0M
2024-02-13 26.76 26.80 26.60 26.72 0.0M
2024-02-12 27.28 26.78 26.52 26.62 0.1M
2024-02-09 27.28 26.72 26.50 26.66 0.0M
2024-02-08 27.09 26.96 26.32 26.91 0.0M
2024-02-07 26.99 26.86 26.62 26.76 0.0M
2024-02-06 26.85 26.82 26.46 26.54 0.0M
2024-02-05 26.81 26.66 26.12 26.35 0.0M
2024-02-02 26.18 26.48 26.03 26.03 0.0M
2024-02-01 26.50 26.32 26.04 26.25 0.0M
2024-01-31 26.22 26.42 26.12 26.17 0.0M
2024-01-30 26.27 26.20 25.94 25.94 0.0M
2024-01-29 26.46 26.26 26.02 26.03 0.0M
2024-01-26 26.23 26.06 25.78 25.84 0.0M
2024-01-25 25.84 25.76 25.54 25.68 0.0M
2024-01-24 25.76 25.60 25.22 25.35 0.0M
2024-01-23 25.51 25.40 25.28 25.31 0.0M
2024-01-22 25.47 25.26 25.06 25.16 0.2M
2024-01-19 25.39 25.16 24.94 25.14 0.0M
2024-01-18 25.04 25.32 24.96 25.14 0.0M
2024-01-17 25.70 25.76 25.44 25.66 0.3M
2024-01-16 25.94 26.04 25.66 25.68 0.0M
2024-01-15 25.94 25.92 25.66 25.70 0.0M
2024-01-12 25.82 25.70 25.50 25.64 0.0M
2024-01-11 25.47 25.66 25.30 25.57 0.0M
2024-01-10 25.55 25.56 24.80 25.27 0.0M
2024-01-09 25.29 25.26 25.08 25.12 0.0M
2024-01-08 24.98 25.16 24.92 25.00 0.0M
2024-01-05 25.00 25.04 24.82 24.96 0.0M
2024-01-04 24.90 25.08 24.50 24.82 0.0M
2024-01-03 24.82 25.08 24.78 24.88 0.0M
2024-01-02 24.50 24.98 24.50 24.77 0.0M