Arbonia

ARBNO
🏛️ 영국 →
5.37
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
2021-12-30 20.70 20.80 20.65 20.80 0.0M
2021-12-29 20.65 20.70 20.60 20.70 0.0M
2021-12-23 20.20 20.40 20.15 20.25 0.0M
2021-12-22 19.56 20.05 19.56 20.00 0.0M
2021-12-21 19.28 19.38 19.28 19.38 0.0M
2021-12-20 19.32 19.76 19.32 19.52 0.0M
2021-12-17 19.32 19.50 19.12 19.40 0.0M
2021-12-16 19.48 19.66 19.42 19.50 0.0M
2021-12-15 19.14 19.28 19.06 19.24 0.0M
2021-12-14 19.20 19.24 19.20 19.24 0.0M
2021-12-13 19.70 19.70 19.36 19.42 0.0M
2021-12-10 19.68 19.70 19.68 19.70 0.0M
2021-12-09 19.96 19.96 19.84 19.88 0.0M
2021-12-08 19.96 19.96 19.46 19.82 0.0M
2021-12-07 19.38 19.86 19.38 19.80 0.0M
2021-12-06 19.06 19.18 19.06 19.12 0.0M
2021-12-03 19.48 19.54 19.14 19.14 0.0M
2021-12-02 19.44 19.44 19.18 19.30 0.0M
2021-12-01 19.56 19.56 19.20 19.48 0.0M
2021-11-30 19.38 19.82 19.30 19.56 0.0M
2021-11-29 19.58 19.68 19.30 19.68 0.0M
2021-11-26 19.10 19.44 19.10 19.24 0.0M
2021-11-25 19.90 19.90 19.70 19.78 0.0M
2021-11-24 19.80 20.25 19.46 19.72 0.0M
2021-11-23 20.35 20.35 19.76 19.76 0.0M
2021-11-22 20.50 20.55 20.30 20.45 0.0M
2021-11-19 20.65 20.65 20.55 20.60 0.0M
2021-11-18 21.00 21.10 20.90 20.90 0.0M
2021-11-17 20.75 21.05 20.40 21.05 0.0M
2021-11-16 21.20 21.20 20.75 20.90 0.0M
2021-11-15 21.00 21.15 20.85 21.10 0.0M
2021-11-12 21.15 21.20 21.00 21.10 0.0M
2021-11-11 20.85 21.00 20.75 21.00 0.0M
2021-11-10 21.00 21.05 20.70 21.05 0.0M
2021-11-09 21.20 21.20 20.85 20.95 0.0M
2021-11-08 21.25 21.40 21.20 21.20 0.0M
2021-11-05 20.90 21.10 20.90 21.05 0.0M
2021-11-04 21.15 21.30 20.90 20.95 0.0M
2021-11-03 20.70 21.05 20.65 21.05 0.0M
2021-11-02 20.15 20.60 20.15 20.55 0.0M
2021-11-01 20.30 20.45 20.20 20.20 0.0M
2021-10-29 19.52 20.10 19.46 20.05 0.0M
2021-10-28 19.38 19.78 19.38 19.72 0.0M
2021-10-27 20.65 20.65 19.62 19.62 0.0M
2021-10-26 21.50 21.50 20.80 20.85 0.0M
2021-10-25 21.15 21.25 20.85 20.90 0.0M
2021-10-22 20.15 20.95 20.15 20.90 0.0M
2021-10-21 20.15 20.25 19.72 19.88 0.0M
2021-10-20 19.58 19.82 19.54 19.82 0.0M
2021-10-19 19.58 19.58 19.42 19.44 0.0M
2021-10-18 19.50 19.92 19.50 19.92 0.0M
2021-10-15 19.50 19.76 19.46 19.76 0.0M
2021-10-14 19.14 19.34 19.10 19.30 0.0M
2021-10-13 18.70 18.90 18.70 18.82 0.0M
2021-10-12 18.36 18.76 18.36 18.72 0.0M
2021-10-11 18.28 18.46 18.14 18.44 0.0M
2021-10-08 18.22 18.34 18.22 18.34 0.0M
2021-10-07 17.80 18.28 17.54 18.26 0.0M
2021-10-06 17.82 17.98 17.72 17.86 0.0M
2021-10-05 18.30 18.30 18.22 18.22 0.0M
2021-10-04 18.18 18.44 18.18 18.32 0.0M
2021-10-01 18.06 18.20 18.06 18.12 0.0M
2021-09-30 18.74 18.74 18.20 18.36 0.0M
2021-09-29 18.22 18.52 18.22 18.52 0.0M
2021-09-28 18.44 18.56 18.04 18.08 0.0M
2021-09-27 19.30 19.38 19.02 19.02 0.0M
2021-09-24 18.96 18.96 18.70 18.80 0.0M
2021-09-23 19.28 19.28 18.68 18.88 0.0M
2021-09-22 18.74 19.06 18.62 19.06 0.0M
2021-09-21 18.32 18.58 18.32 18.50 0.0M
2021-09-20 18.00 18.24 17.80 18.16 0.0M
2021-09-17 18.60 18.64 18.36 18.40 0.0M
2021-09-16 18.80 18.84 18.66 18.70 0.0M
2021-09-15 18.98 18.98 18.70 18.70 0.0M
2021-09-14 19.26 19.42 19.24 19.30 0.0M
2021-09-13 19.22 19.30 19.00 19.00 0.0M
2021-09-10 19.58 19.82 19.32 19.34 0.0M
2021-09-09 19.56 19.58 19.38 19.54 0.0M
2021-09-08 19.90 19.98 19.76 19.78 0.0M
2021-09-07 19.80 20.40 19.78 20.10 0.0M
2021-09-06 19.88 20.15 19.78 19.84 0.0M
2021-09-03 19.84 19.84 19.56 19.70 0.0M
2021-09-02 19.32 19.82 19.32 19.78 0.0M
2021-09-01 19.08 19.38 19.06 19.36 0.0M
2021-08-31 19.48 19.50 18.96 19.12 0.0M
2021-08-27 19.06 19.20 18.88 19.14 0.0M
2021-08-26 18.46 19.02 18.28 18.98 0.0M
2021-08-25 17.68 18.30 17.68 18.26 0.0M
2021-08-24 17.26 17.40 17.24 17.34 0.0M
2021-08-23 16.98 17.36 16.98 17.30 0.0M
2021-08-20 17.06 17.24 17.04 17.24 0.0M
2021-08-19 17.38 17.38 16.80 17.34 0.0M
2021-08-18 17.16 17.56 17.16 17.56 0.0M
2021-08-17 17.04 17.14 17.02 17.06 0.0M
2021-08-16 17.42 17.42 16.96 17.10 0.0M
2021-08-13 17.68 17.78 17.38 17.52 0.0M
2021-08-12 17.60 17.62 17.54 17.54 0.0M
2021-08-11 17.46 17.58 17.46 17.50 0.0M
2021-08-10 17.44 17.48 17.42 17.48 0.0M
2021-08-09 17.54 17.62 17.32 17.38 0.0M
2021-08-06 17.68 17.72 17.28 17.52 0.0M
2021-08-05 17.28 17.36 17.16 17.16 0.0M
2021-08-04 16.96 17.12 16.92 17.12 0.0M
2021-08-03 16.94 17.00 16.90 16.98 0.0M
2021-08-02 17.04 17.06 17.02 17.02 0.0M
2021-07-30 17.32 17.66 17.14 17.14 0.0M
2021-07-29 17.10 17.44 17.10 17.30 0.0M
2021-07-28 16.88 17.08 16.88 17.04 0.0M
2021-07-27 17.08 17.08 16.84 16.90 0.0M
2021-07-26 17.04 17.20 16.98 17.18 0.0M
2021-07-23 17.04 17.04 17.04 17.04 0.0M
2021-07-22 16.92 16.96 16.86 16.90 0.0M
2021-07-21 16.80 16.80 16.76 16.78 0.0M
2021-07-20 16.24 16.60 16.24 16.60 0.0M
2021-07-19 16.48 16.54 16.32 16.46 0.0M
2021-07-16 16.84 16.84 16.72 16.76 0.0M
2021-07-15 16.78 16.92 16.64 16.92 0.0M
2021-07-14 16.74 16.90 16.74 16.90 0.0M
2021-07-13 16.92 16.98 16.86 16.98 0.0M
2021-07-12 16.92 16.92 16.74 16.90 0.0M
2021-07-09 17.02 17.02 16.80 16.90 0.0M
2021-07-08 17.14 17.14 16.76 16.90 0.0M
2021-07-07 17.48 17.48 17.22 17.26 0.0M
2021-07-06 17.24 17.28 17.20 17.22 0.0M
2021-07-05 17.16 17.18 17.08 17.14 0.0M
2021-07-02 17.36 17.42 17.04 17.18 0.0M
2021-07-01 17.68 17.70 17.18 17.38 0.0M
2021-06-30 17.64 17.70 17.40 17.68 0.0M
2021-06-29 17.00 17.70 17.00 17.70 0.0M
2021-06-28 16.98 17.00 16.92 16.94 0.0M
2021-06-25 16.98 17.04 16.98 17.00 0.0M
2021-06-24 17.08 17.08 16.94 16.98 0.0M
2021-06-23 16.92 16.92 16.92 16.92 0.0M
2021-06-22 16.90 17.10 16.88 17.10 0.0M
2021-06-21 16.66 16.86 16.66 16.86 0.0M
2021-06-18 16.84 16.86 16.82 16.82 0.0M
2021-06-17 16.92 16.92 16.80 16.82 0.0M
2021-06-16 17.06 17.22 17.00 17.22 0.0M
2021-06-15 17.02 17.08 16.98 17.08 0.0M
2021-06-14 16.94 17.06 16.88 17.02 0.0M
2021-06-11 16.96 16.96 16.88 16.94 0.0M
2021-06-10 16.70 16.86 16.68 16.68 0.0M
2021-06-09 16.88 16.94 16.76 16.94 0.0M
2021-06-08 16.98 16.98 16.92 16.92 0.0M
2021-06-07 17.36 17.36 17.02 17.06 0.0M
2021-06-04 17.42 17.42 17.34 17.38 0.0M
2021-06-03 17.48 17.50 17.28 17.38 0.0M
2021-06-02 17.28 17.48 17.26 17.48 0.0M
2021-06-01 16.88 17.38 16.88 17.38 0.0M
2021-05-28 16.72 16.82 16.64 16.66 0.0M
2021-05-27 16.70 16.86 16.68 16.80 0.0M
2021-05-26 16.36 16.38 16.34 16.38 0.0M
2021-05-25 16.72 16.74 16.42 16.42 0.0M
2021-05-21 16.32 16.54 16.26 16.54 0.0M
2021-05-20 16.34 16.42 16.14 16.32 0.0M
2021-05-19 16.46 16.46 16.14 16.30 0.0M
2021-05-18 16.46 16.62 16.46 16.62 0.0M
2021-05-17 16.46 16.46 16.40 16.40 0.0M
2021-05-14 16.16 16.32 16.16 16.32 0.0M
2021-05-12 16.14 16.14 15.94 16.02 0.0M
2021-05-11 16.00 16.06 16.00 16.04 0.0M
2021-05-10 16.12 16.24 16.12 16.24 0.0M
2021-05-07 16.34 16.38 16.24 16.24 0.0M
2021-05-06 16.30 16.36 16.16 16.16 0.0M
2021-05-05 15.86 16.22 15.86 16.10 0.0M
2021-05-04 15.98 16.04 15.88 15.88 0.0M
2021-04-30 16.04 16.10 15.82 15.82 0.0M
2021-04-29 16.38 16.46 16.10 16.10 0.0M
2021-04-28 16.66 16.66 16.40 16.46 0.0M
2021-04-27 16.72 16.80 16.66 16.70 0.0M
2021-04-26 17.00 17.16 16.96 17.12 0.0M
2021-04-23 17.06 17.20 16.92 16.98 0.0M
2021-04-22 17.16 17.36 17.14 17.20 0.0M
2021-04-21 16.88 17.02 16.78 17.02 0.0M
2021-04-20 17.16 17.24 17.00 17.08 0.0M
2021-04-19 17.20 17.20 16.96 17.02 0.0M
2021-04-16 16.86 17.08 16.86 17.08 0.0M
2021-04-15 16.92 17.00 16.84 16.88 0.0M
2021-04-14 16.72 16.82 16.60 16.82 0.0M
2021-04-13 16.86 16.96 16.68 16.74 0.0M
2021-04-12 16.72 16.74 16.64 16.68 0.0M
2021-04-09 16.88 17.04 16.76 16.84 0.0M
2021-04-08 17.14 17.24 16.74 16.84 0.0M
2021-04-07 17.20 17.24 17.20 17.22 0.0M
2021-04-06 17.16 17.50 17.16 17.50 0.0M
2021-04-01 16.96 16.98 16.94 16.94 0.0M
2021-03-31 16.74 17.06 16.68 16.78 0.0M
2021-03-30 16.64 16.80 16.64 16.80 0.0M
2021-03-29 16.56 16.74 16.52 16.70 0.0M
2021-03-26 16.76 16.98 16.66 16.74 0.0M
2021-03-25 16.60 16.66 16.42 16.50 0.0M
2021-03-24 16.22 16.74 15.92 16.58 0.0M
2021-03-23 16.34 16.46 16.16 16.46 0.0M
2021-03-22 16.58 16.58 16.36 16.42 0.0M
2021-03-19 16.32 16.56 16.32 16.54 0.0M
2021-03-18 16.42 16.50 16.36 16.50 0.0M
2021-03-17 16.22 16.30 16.12 16.14 0.0M
2021-03-16 16.48 16.48 16.36 16.38 0.0M
2021-03-15 16.96 16.98 16.42 16.56 0.0M
2021-03-12 16.74 16.86 16.72 16.80 0.0M
2021-03-11 16.84 16.84 16.42 16.42 0.0M
2021-03-10 16.72 16.88 16.60 16.84 0.0M
2021-03-09 16.58 16.82 16.58 16.76 0.0M
2021-03-08 16.36 16.66 16.36 16.56 0.0M
2021-03-05 16.22 16.50 16.20 16.20 0.0M
2021-03-04 16.18 16.28 16.14 16.28 0.0M
2021-03-03 15.90 16.08 15.90 16.08 0.0M
2021-03-02 15.68 15.84 15.68 15.80 0.0M
2021-03-01 15.50 15.64 15.18 15.32 0.0M
2021-02-26 15.20 15.46 15.16 15.26 0.0M
2021-02-25 15.32 15.68 15.28 15.28 0.0M
2021-02-24 14.96 15.30 14.96 15.08 0.0M
2021-02-23 14.80 14.86 14.66 14.82 0.0M
2021-02-22 14.66 14.84 14.62 14.78 0.0M
2021-02-19 14.34 14.56 14.34 14.52 0.0M
2021-02-18 14.42 14.42 14.42 14.42 0.0M
2021-02-17 14.64 14.64 14.42 14.42 0.0M
2021-02-16 14.50 14.68 14.44 14.68 0.0M
2021-02-15 14.68 14.68 14.58 14.62 0.0M
2021-02-12 14.78 14.80 14.62 14.70 0.0M
2021-02-11 14.60 14.96 14.60 14.92 0.0M
2021-02-10 14.42 14.62 14.40 14.62 0.0M
2021-02-09 14.60 14.60 14.44 14.44 0.0M
2021-02-08 14.50 14.50 14.36 14.48 0.0M
2021-02-05 14.60 14.60 14.54 14.54 0.0M
2021-02-04 14.54 14.62 14.50 14.62 0.0M
2021-02-03 14.52 14.64 14.50 14.62 0.0M
2021-02-02 14.16 14.50 14.16 14.48 0.0M
2021-02-01 14.00 14.30 13.94 14.02 0.0M
2021-01-29 14.20 14.32 14.16 14.32 0.0M
2021-01-28 13.78 14.22 13.78 14.22 0.0M
2021-01-27 13.82 14.18 13.82 14.16 0.0M
2021-01-26 13.68 13.98 13.68 13.96 0.0M
2021-01-25 14.04 14.04 13.70 13.70 0.0M
2021-01-22 14.04 14.24 13.90 14.20 0.0M
2021-01-21 14.30 14.38 14.22 14.22 0.0M
2021-01-20 14.44 14.44 14.26 14.36 0.0M
2021-01-19 14.30 14.42 14.22 14.42 0.0M
2021-01-18 14.54 14.66 14.44 14.50 0.0M
2021-01-15 14.98 14.98 14.46 14.50 0.0M
2021-01-14 15.00 15.06 14.90 14.94 0.0M
2021-01-13 15.00 15.10 14.88 14.94 0.0M
2021-01-12 15.02 15.26 15.02 15.24 0.0M
2021-01-11 15.06 15.06 14.84 14.84 0.0M
2021-01-08 15.00 15.08 15.00 15.08 0.0M
2021-01-07 14.90 15.18 14.90 15.16 0.0M
2021-01-06 14.86 14.98 14.64 14.74 0.0M
2021-01-05 14.84 14.94 14.70 14.74 0.0M
2021-01-04 14.40 14.42 14.18 14.18 0.0M