Addtech

ADDTb
🏛️ 영국 →
314.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 314.10 315.80 308.50 314.30 0.0M
2025-09-26 311.30 312.40 309.20 311.30 0.0M
2025-09-25 314.70 312.90 309.20 314.50 0.0M
2025-09-24 321.80 320.20 314.80 315.30 0.0M
2025-09-23 321.80 327.20 322.00 321.80 0.1M
2025-09-22 323.70 325.10 319.80 325.20 0.0M
2025-09-19 323.10 327.10 322.60 323.30 0.2M
2025-09-18 323.10 326.60 323.00 323.10 0.1M
2025-09-17 332.80 333.20 321.40 326.10 0.2M
2025-09-16 337.60 339.40 329.80 331.50 0.4M
2025-09-15 335.50 338.20 333.60 335.50 0.0M
2025-09-12 332.40 335.80 330.50 332.40 0.2M
2025-09-11 332.80 333.80 328.00 334.10 0.1M
2025-09-10 330.10 334.60 329.40 330.10 0.6M
2025-09-09 328.60 330.80 327.20 328.60 0.0M
2025-09-08 325.00 327.80 322.60 325.60 0.0M
2025-09-05 319.70 325.00 320.20 319.70 0.0M
2025-09-04 321.60 321.80 316.20 321.00 0.1M
2025-09-03 320.20 321.80 318.00 320.20 1.2M
2025-09-02 328.60 330.00 317.60 322.10 0.0M
2025-09-01 332.00 332.80 328.40 331.70 0.0M
2025-08-29 335.30 336.70 331.60 335.30 0.0M
2025-08-28 336.40 337.20 332.80 336.40 0.3M
2025-08-27 337.40 338.40 334.70 337.40 0.0M
2025-08-26 343.10 343.50 337.60 343.10 0.0M
2025-08-25 343.97 345.70 342.40 343.97 0.0M
2025-08-22 338.50 348.20 339.80 347.30 0.0M
2025-08-21 344.80 345.00 340.00 344.60 0.3M
2025-08-20 341.40 347.40 340.40 341.80 1.7M
2025-08-19 333.40 344.60 331.20 341.60 0.0M
2025-08-18 339.30 340.40 329.40 333.80 0.0M
2025-08-15 340.80 340.20 338.00 338.50 0.0M
2025-08-14 338.70 340.40 337.60 338.50 0.1M
2025-08-13 340.20 340.80 337.20 340.60 0.0M
2025-08-12 336.20 338.80 334.40 338.10 0.2M
2025-08-11 339.10 337.20 334.80 336.80 0.0M
2025-08-08 337.80 339.90 336.40 336.20 0.0M
2025-08-07 332.20 337.20 330.80 333.60 0.0M
2025-08-06 331.30 333.40 330.20 333.20 0.0M
2025-08-05 329.00 330.40 328.30 330.50 0.2M
2025-08-04 324.00 327.20 323.60 324.60 0.0M
2025-08-01 325.60 325.40 318.40 319.30 0.0M
2025-07-31 333.00 335.40 330.00 333.00 0.0M
2025-07-30 328.60 334.00 328.20 328.60 0.5M
2025-07-29 332.20 336.00 330.20 332.20 0.0M
2025-07-28 339.50 339.00 330.90 331.30 0.0M
2025-07-25 334.50 333.40 330.60 334.70 0.0M
2025-07-24 337.60 340.40 335.80 337.80 0.0M
2025-07-23 339.50 339.80 335.20 338.90 0.2M
2025-07-22 335.30 336.50 333.90 336.20 0.0M
2025-07-21 339.30 341.80 335.60 339.10 0.4M
2025-07-18 344.00 345.00 339.00 344.00 0.0M
2025-07-17 338.70 341.80 335.00 338.70 0.0M
2025-07-16 350.50 352.10 335.60 336.20 0.3M
2025-07-15 343.50 350.20 338.00 343.30 0.2M
2025-07-14 325.60 322.40 314.80 315.70 0.1M
2025-07-11 329.80 330.40 328.00 330.10 0.1M
2025-07-10 325.60 331.80 325.20 331.70 0.1M
2025-07-09 324.00 326.00 321.90 322.10 0.0M
2025-07-08 325.60 329.50 321.60 326.70 0.1M
2025-07-07 326.50 326.80 324.40 326.50 0.0M
2025-07-04 326.30 326.60 321.40 326.10 0.4M
2025-07-03 323.50 328.80 323.80 323.50 0.0M
2025-07-02 324.00 323.80 320.10 324.00 0.0M
2025-07-01 322.50 325.00 321.00 322.50 0.1M
2025-06-30 331.70 332.40 322.00 331.70 0.1M
2025-06-27 324.80 331.60 328.00 331.30 0.0M
2025-06-26 320.60 324.40 318.80 320.80 0.0M
2025-06-25 322.30 322.00 316.80 322.30 0.0M
2025-06-24 328.60 328.40 321.00 326.50 0.5M
2025-06-23 312.20 315.80 312.20 312.20 0.5M
2025-06-20 313.00 314.10 313.00 314.10 0.0M
2025-06-19 314.10 314.60 313.40 314.10 0.0M
2025-06-18 314.50 318.00 312.80 314.50 0.0M
2025-06-17 317.00 318.40 314.80 316.80 0.0M
2025-06-16 313.80 320.80 313.60 320.20 0.1M
2025-06-13 315.30 317.80 314.58 314.70 0.0M
2025-06-12 321.60 325.40 319.40 321.60 0.1M
2025-06-11 329.00 330.00 323.00 329.00 0.0M
2025-06-10 335.30 336.00 328.80 334.90 0.7M
2025-06-09 339.70 341.60 336.00 340.60 0.0M
2025-06-06 336.40 336.40 336.40 336.40 0.0M
2025-06-05 335.50 340.20 335.20 336.40 0.1M
2025-06-04 333.00 335.80 331.40 332.60 0.0M
2025-06-03 327.50 330.60 324.80 327.30 0.2M
2025-06-02 327.30 329.40 323.90 326.70 0.3M
2025-05-30 331.70 333.60 327.00 329.00 0.2M
2025-05-29 333.80 333.80 333.80 333.80 0.0M
2025-05-28 332.80 334.40 332.00 333.80 0.3M
2025-05-27 340.20 339.60 332.60 333.80 0.5M
2025-05-26 339.60 342.20 337.40 339.60 0.0M
2025-05-23 336.40 340.00 327.00 329.80 0.0M
2025-05-22 345.40 344.20 331.00 331.30 0.0M
2025-05-21 352.40 355.60 346.60 352.40 0.0M
2025-05-20 356.20 356.20 350.80 356.20 0.0M
2025-05-19 353.60 357.00 348.60 353.60 0.0M
2025-05-16 361.00 362.80 353.60 353.60 0.1M
2025-05-15 349.00 361.20 342.60 356.00 0.2M
2025-05-14 352.00 352.10 348.00 350.70 0.1M
2025-05-13 354.90 355.00 350.00 354.10 0.1M
2025-05-12 348.80 354.80 348.60 348.80 0.1M
2025-05-09 344.60 347.40 344.00 344.80 0.0M
2025-05-08 336.20 345.40 338.00 338.90 0.0M
2025-05-07 334.50 334.80 332.60 333.20 0.0M
2025-05-06 329.80 333.60 326.00 329.80 0.0M
2025-05-05 329.80 330.60 326.80 329.80 0.0M
2025-05-02 327.10 329.80 323.60 325.00 0.1M
2025-05-01 312.20 312.20 312.20 312.20 0.0M
2025-04-30 318.30 324.60 317.80 312.20 0.1M
2025-04-29 314.10 316.00 311.00 312.20 0.2M
2025-04-28 315.30 315.80 312.40 315.10 0.0M
2025-04-25 312.00 314.80 310.60 313.80 0.1M
2025-04-24 304.20 308.60 303.80 305.20 0.1M
2025-04-23 298.10 307.20 301.00 303.50 0.0M
2025-04-22 293.80 294.80 285.30 293.40 0.5M
2025-04-17 297.60 300.20 295.80 297.80 0.3M
2025-04-16 301.00 300.20 294.20 294.90 0.0M
2025-04-15 294.50 304.00 300.00 300.40 0.1M
2025-04-14 291.50 294.00 286.00 292.00 0.0M
2025-04-11 286.50 287.00 276.40 280.80 0.2M
2025-04-10 303.50 303.20 284.80 285.80 0.1M
2025-04-09 266.10 274.60 266.40 270.90 0.0M
2025-04-08 274.50 280.60 272.60 280.00 0.0M
2025-04-07 255.30 286.40 255.40 271.50 0.2M
2025-04-04 297.00 302.40 279.00 284.80 0.0M
2025-04-03 294.90 300.80 294.20 300.20 0.1M
2025-04-02 296.00 302.80 294.40 300.20 0.1M
2025-04-01 295.30 299.00 293.00 295.10 0.0M
2025-03-31 291.50 293.20 288.60 291.10 0.0M
2025-03-28 296.20 297.80 292.40 297.00 0.0M
2025-03-27 295.10 298.00 293.40 294.10 0.0M
2025-03-26 306.70 301.40 295.60 297.80 0.2M
2025-03-25 305.60 306.20 302.00 303.50 0.5M
2025-03-24 308.00 307.89 304.80 309.40 0.0M
2025-03-21 314.30 315.40 302.80 308.40 0.1M
2025-03-20 317.80 317.60 313.20 316.40 0.0M
2025-03-19 310.90 318.60 314.80 317.80 0.0M
2025-03-18 306.70 313.00 309.60 308.00 0.0M
2025-03-17 301.80 305.80 301.80 302.10 0.0M
2025-03-14 295.10 302.60 297.40 297.00 0.0M
2025-03-13 296.20 300.00 294.20 295.70 0.0M
2025-03-12 297.80 301.60 295.80 296.60 0.1M
2025-03-11 304.60 305.00 293.20 294.50 0.0M
2025-03-10 308.20 308.60 298.80 301.80 0.2M
2025-03-07 308.60 308.60 305.00 307.10 0.0M
2025-03-06 318.30 318.60 307.40 312.00 0.0M
2025-03-05 320.20 328.20 317.80 320.20 0.0M
2025-03-04 321.20 322.40 314.00 315.10 0.0M
2025-03-03 324.20 329.00 324.20 324.20 0.0M
2025-02-28 322.50 326.60 320.80 323.10 0.0M
2025-02-27 329.40 329.20 323.90 323.10 0.0M
2025-02-26 330.90 334.00 330.20 330.90 0.4M
2025-02-25 336.20 338.40 327.20 329.80 0.0M
2025-02-24 336.60 339.80 331.00 337.00 0.0M
2025-02-21 342.30 344.80 335.00 335.50 0.0M
2025-02-20 337.40 342.80 338.40 337.40 0.0M
2025-02-19 349.40 349.00 335.00 335.70 0.0M
2025-02-18 349.60 350.19 347.00 349.60 0.1M
2025-02-17 343.70 348.00 343.20 343.70 0.0M
2025-02-14 342.70 345.80 342.60 342.90 0.5M
2025-02-13 335.30 343.80 334.80 341.80 0.0M
2025-02-12 335.10 336.20 329.60 333.40 0.1M
2025-02-11 331.10 334.20 330.60 331.10 0.0M
2025-02-10 322.70 330.60 324.40 329.20 0.0M
2025-02-07 324.40 327.80 322.80 324.40 0.1M
2025-02-06 321.00 325.00 317.40 321.00 0.2M
2025-02-05 314.90 320.80 313.60 319.10 0.1M
2025-02-04 321.80 326.20 310.00 316.20 0.1M
2025-02-03 314.50 321.20 311.20 320.60 0.0M
2025-01-31 319.70 326.20 321.60 325.80 0.0M
2025-01-30 315.10 320.20 314.60 318.70 0.0M
2025-01-29 316.40 318.20 312.60 316.40 0.0M
2025-01-28 310.90 315.60 311.00 310.90 0.6M
2025-01-27 312.60 312.60 306.20 313.00 0.0M
2025-01-24 318.50 319.80 316.40 318.50 0.0M
2025-01-23 316.80 318.20 313.20 316.80 0.0M
2025-01-22 311.70 320.50 312.80 318.10 0.0M
2025-01-21 309.40 311.60 307.60 309.00 0.0M
2025-01-20 308.00 312.20 307.40 308.00 0.0M
2025-01-17 307.10 309.60 303.60 307.10 0.6M
2025-01-16 304.20 309.60 302.60 309.60 0.0M
2025-01-15 291.30 302.00 290.20 297.60 0.0M
2025-01-14 289.80 290.60 286.60 289.80 0.0M
2025-01-13 285.80 289.00 280.80 285.80 0.0M
2025-01-10 289.80 294.60 287.80 289.80 0.0M
2025-01-09 296.00 297.00 289.20 290.30 0.0M
2025-01-08 302.50 304.20 297.40 302.50 0.0M
2025-01-07 307.50 310.60 301.20 303.10 0.0M
2025-01-06 304.20 304.20 304.20 304.20 0.0M
2025-01-03 304.00 305.20 303.00 304.20 0.9M
2025-01-02 303.70 306.20 302.60 304.20 0.0M