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
2022-12-30 13.16 13.16 12.92 12.92 0.0M
2022-12-29 12.74 13.04 12.72 13.04 0.0M
2022-12-28 12.70 12.90 12.60 12.60 0.0M
2022-12-23 12.62 12.66 12.60 12.60 0.0M
2022-12-22 12.92 12.98 12.66 12.66 0.0M
2022-12-21 12.56 12.78 12.54 12.76 0.0M
2022-12-20 12.74 12.74 12.48 12.56 0.0M
2022-12-19 13.06 13.06 12.84 12.86 0.0M
2022-12-16 13.04 13.04 12.88 13.02 0.0M
2022-12-15 13.20 13.28 13.02 13.08 0.0M
2022-12-14 13.50 13.54 13.50 13.54 0.0M
2022-12-13 13.54 13.86 13.46 13.68 0.0M
2022-12-12 13.56 13.60 13.48 13.60 0.0M
2022-12-09 13.40 13.70 13.40 13.70 0.0M
2022-12-08 13.58 13.58 13.38 13.46 0.0M
2022-12-07 13.52 13.70 13.44 13.66 0.0M
2022-12-06 13.90 13.90 13.70 13.76 0.0M
2022-12-05 14.08 14.10 13.96 13.96 0.0M
2022-12-02 14.24 14.24 14.06 14.08 0.0M
2022-12-01 13.90 14.16 13.82 14.10 0.0M
2022-11-30 13.72 13.86 13.66 13.74 0.0M
2022-11-29 13.98 13.98 13.68 13.68 0.0M
2022-11-28 14.06 14.10 13.90 14.02 0.0M
2022-11-25 14.12 14.16 14.00 14.16 0.0M
2022-11-24 14.14 14.24 13.96 14.10 0.0M
2022-11-23 14.18 14.20 14.08 14.12 0.0M
2022-11-22 14.06 14.24 14.04 14.14 0.0M
2022-11-21 14.26 14.26 14.04 14.10 0.0M
2022-11-18 14.08 14.26 13.86 14.18 0.0M
2022-11-17 14.08 14.16 13.90 13.96 0.0M
2022-11-16 14.18 14.18 13.78 13.82 0.0M
2022-11-15 14.18 14.26 14.02 14.10 0.0M
2022-11-14 14.26 14.36 14.10 14.24 0.0M
2022-11-11 13.98 14.36 13.98 14.32 0.0M
2022-11-10 13.56 13.90 13.10 13.82 0.0M
2022-11-09 13.54 13.54 13.06 13.34 0.0M
2022-11-08 13.18 13.54 13.18 13.36 0.0M
2022-11-07 12.56 13.26 12.56 13.16 0.0M
2022-11-04 12.10 12.48 12.06 12.48 0.0M
2022-11-03 11.86 11.98 11.78 11.98 0.0M
2022-11-02 11.98 12.18 11.90 12.02 0.0M
2022-11-01 12.00 12.28 11.80 11.92 0.0M
2022-10-31 12.54 12.54 12.14 12.22 0.0M
2022-10-28 12.40 12.48 12.30 12.44 0.0M
2022-10-27 12.64 12.68 12.48 12.66 0.0M
2022-10-26 12.64 12.80 12.60 12.80 0.0M
2022-10-25 12.08 12.40 11.92 12.40 0.0M
2022-10-24 11.90 12.02 11.82 11.92 0.0M
2022-10-21 11.88 11.90 11.60 11.82 0.0M
2022-10-20 12.06 12.08 11.86 12.08 0.0M
2022-10-19 12.24 12.24 11.94 11.98 0.0M
2022-10-18 12.04 12.18 12.00 12.02 0.0M
2022-10-17 11.50 11.86 11.38 11.82 0.0M
2022-10-14 11.80 11.80 11.46 11.52 0.0M
2022-10-13 11.10 11.40 10.90 11.40 0.0M
2022-10-12 11.08 11.18 10.96 11.14 0.0M
2022-10-11 11.18 11.18 11.08 11.16 0.0M
2022-10-10 11.12 11.28 11.12 11.26 0.0M
2022-10-07 11.78 11.78 11.18 11.22 0.0M
2022-10-06 11.66 11.66 11.46 11.46 0.0M
2022-10-05 11.70 11.70 11.64 11.64 0.0M
2022-10-04 11.92 12.08 11.88 12.02 0.0M
2022-10-03 11.52 11.56 11.14 11.50 0.0M
2022-09-30 11.22 11.42 11.14 11.36 0.0M
2022-09-29 11.16 11.16 10.98 11.14 0.0M
2022-09-28 11.36 11.46 11.36 11.46 0.0M
2022-09-27 11.62 11.62 11.34 11.46 0.0M
2022-09-26 11.54 11.62 11.36 11.56 0.0M
2022-09-23 11.88 11.88 11.64 11.78 0.0M
2022-09-22 12.38 12.66 12.02 12.08 0.0M
2022-09-21 12.22 12.40 12.08 12.40 0.0M
2022-09-20 12.26 12.26 12.14 12.14 0.0M
2022-09-16 11.90 12.26 11.86 12.24 0.0M
2022-09-15 12.40 12.44 12.22 12.22 0.0M
2022-09-14 12.38 12.60 12.14 12.18 0.0M
2022-09-13 12.84 12.96 12.48 12.48 0.0M
2022-09-12 12.70 12.92 12.64 12.90 0.0M
2022-09-09 12.42 12.56 12.38 12.54 0.0M
2022-09-08 12.44 12.44 12.26 12.26 0.0M
2022-09-07 12.44 12.44 12.20 12.32 0.0M
2022-09-06 12.32 12.32 12.32 12.32 0.0M
2022-09-05 12.42 12.42 12.26 12.36 0.0M
2022-09-02 12.52 12.68 12.50 12.64 0.0M
2022-09-01 12.58 12.62 12.30 12.30 0.0M
2022-08-31 12.82 12.94 12.72 12.80 0.0M
2022-08-30 12.96 12.96 12.62 12.72 0.0M
2022-08-26 13.34 13.34 12.98 13.00 0.0M
2022-08-25 12.92 13.18 12.72 13.18 0.0M
2022-08-24 12.64 12.86 12.26 12.76 0.0M
2022-08-23 12.64 12.88 12.44 12.88 0.0M
2022-08-22 12.60 12.68 12.44 12.64 0.0M
2022-08-19 13.14 13.16 12.92 12.96 0.0M
2022-08-18 12.74 12.98 12.74 12.98 0.0M
2022-08-17 13.30 13.30 12.70 12.72 0.0M
2022-08-16 14.10 14.10 13.94 14.08 0.0M
2022-08-15 14.26 14.28 13.98 13.98 0.0M
2022-08-12 14.28 14.38 14.06 14.20 0.0M
2022-08-11 14.34 14.42 14.14 14.42 0.0M
2022-08-10 13.50 13.98 13.44 13.98 0.0M
2022-08-09 13.94 14.12 13.62 13.66 0.0M
2022-08-08 13.94 14.02 13.90 14.02 0.0M
2022-08-05 14.06 14.08 13.78 13.86 0.0M
2022-08-04 13.80 14.14 13.80 14.06 0.0M
2022-08-03 13.50 13.62 13.46 13.62 0.0M
2022-08-02 13.22 13.40 13.08 13.40 0.0M
2022-07-29 13.50 13.58 13.44 13.54 0.0M
2022-07-28 13.58 13.62 13.20 13.20 0.0M
2022-07-27 13.12 13.36 13.08 13.30 0.0M
2022-07-26 13.22 13.22 13.06 13.10 0.0M
2022-07-25 13.26 13.34 13.26 13.28 0.0M
2022-07-22 13.00 13.36 13.00 13.32 0.0M
2022-07-21 12.98 13.14 12.98 13.14 0.0M
2022-07-20 13.18 13.18 12.92 13.16 0.0M
2022-07-19 12.56 12.96 12.56 12.96 0.0M
2022-07-18 12.84 12.84 12.74 12.78 0.0M
2022-07-15 12.62 12.62 12.42 12.58 0.0M
2022-07-14 12.46 12.62 12.46 12.48 0.0M
2022-07-13 12.42 12.54 12.22 12.54 0.0M
2022-07-12 12.30 12.58 12.30 12.56 0.0M
2022-07-11 12.44 12.78 12.44 12.68 0.0M
2022-07-08 12.50 12.60 12.42 12.56 0.0M
2022-07-07 13.18 13.18 12.28 12.48 0.0M
2022-07-06 12.86 12.90 12.80 12.84 0.0M
2022-07-05 12.84 12.84 12.58 12.78 0.0M
2022-07-04 12.86 12.86 12.72 12.76 0.0M
2022-07-01 12.58 12.80 12.58 12.76 0.0M
2022-06-30 12.72 12.76 12.54 12.76 0.0M
2022-06-29 13.00 13.00 12.68 12.88 0.0M
2022-06-28 13.16 13.30 13.12 13.30 0.0M
2022-06-27 13.34 13.34 13.04 13.12 0.0M
2022-06-24 12.78 12.98 12.76 12.96 0.0M
2022-06-23 12.70 12.70 12.48 12.60 0.0M
2022-06-22 12.90 12.96 12.66 12.96 0.0M
2022-06-21 13.20 13.40 13.14 13.22 0.0M
2022-06-20 13.08 13.14 12.94 13.06 0.0M
2022-06-17 13.22 13.34 12.96 13.24 0.0M
2022-06-16 13.52 13.52 12.92 13.00 0.0M
2022-06-15 13.42 13.62 13.36 13.52 0.0M
2022-06-14 13.38 13.50 13.24 13.44 0.0M
2022-06-13 14.32 14.32 13.52 13.60 0.0M
2022-06-10 14.72 14.72 14.28 14.28 0.0M
2022-06-09 14.86 14.98 14.76 14.96 0.0M
2022-06-08 14.90 15.00 14.86 15.00 0.0M
2022-06-07 15.10 15.10 15.00 15.00 0.0M
2022-06-01 15.02 15.44 14.94 15.12 0.0M
2022-05-31 15.20 15.20 14.84 14.84 0.0M
2022-05-30 15.50 15.72 15.42 15.42 0.0M
2022-05-27 15.60 15.60 15.22 15.22 0.0M
2022-05-25 15.20 15.20 14.78 15.00 0.0M
2022-05-24 15.42 15.42 14.96 14.96 0.0M
2022-05-23 15.34 15.40 15.34 15.40 0.0M
2022-05-20 15.42 15.48 15.20 15.20 0.0M
2022-05-19 15.02 15.38 15.02 15.38 0.0M
2022-05-18 16.04 16.12 15.56 15.56 0.0M
2022-05-17 15.80 16.06 15.80 15.94 0.0M
2022-05-16 15.86 15.94 15.78 15.78 0.0M
2022-05-13 15.76 16.00 15.76 15.86 0.0M
2022-05-12 15.52 15.66 15.34 15.60 0.0M
2022-05-11 15.72 15.94 15.54 15.88 0.0M
2022-05-10 15.66 15.92 15.62 15.62 0.0M
2022-05-09 15.68 15.92 15.64 15.78 0.0M
2022-05-06 16.28 16.28 16.08 16.26 0.0M
2022-05-05 16.80 16.84 16.46 16.48 0.0M
2022-05-04 16.68 16.90 16.50 16.88 0.0M
2022-05-03 17.20 17.20 16.62 16.62 0.0M
2022-04-29 17.14 17.50 17.08 17.46 0.0M
2022-04-28 17.16 17.16 16.62 16.82 0.0M
2022-04-27 16.78 17.02 16.70 16.80 0.0M
2022-04-26 17.64 17.64 17.20 17.20 0.0M
2022-04-25 17.84 17.96 17.68 17.96 0.0M
2022-04-22 18.62 18.62 18.10 18.10 0.0M
2022-04-21 18.42 18.74 18.42 18.56 0.0M
2022-04-20 17.82 18.20 17.82 18.12 0.0M
2022-04-19 17.84 17.84 17.60 17.68 0.0M
2022-04-14 17.90 17.90 17.82 17.84 0.0M
2022-04-13 17.70 17.86 17.62 17.76 0.0M
2022-04-12 17.60 17.84 17.50 17.84 0.0M
2022-04-11 17.62 17.68 17.44 17.44 0.0M
2022-04-08 17.32 17.70 17.32 17.70 0.0M
2022-04-07 17.46 17.58 17.24 17.24 0.0M
2022-04-06 18.44 18.68 17.34 17.56 0.0M
2022-04-05 18.38 18.74 18.38 18.46 0.0M
2022-04-04 18.00 18.14 18.00 18.14 0.0M
2022-04-01 18.22 18.22 18.04 18.10 0.0M
2022-03-31 18.64 18.64 18.00 18.10 0.0M
2022-03-30 18.48 18.68 18.34 18.66 0.0M
2022-03-29 18.24 18.94 18.24 18.94 0.0M
2022-03-28 18.40 18.54 18.20 18.24 0.0M
2022-03-25 18.12 18.40 18.12 18.20 0.0M
2022-03-24 18.42 18.42 18.22 18.22 0.0M
2022-03-23 18.42 18.52 18.42 18.52 0.0M
2022-03-22 18.90 18.90 18.80 18.80 0.0M
2022-03-21 18.82 18.82 18.62 18.80 0.0M
2022-03-18 18.62 18.62 18.62 18.62 0.0M
2022-03-17 18.96 18.96 18.54 18.62 0.0M
2022-03-16 17.92 18.58 17.92 18.50 0.0M
2022-03-15 17.62 18.20 17.60 17.72 0.0M
2022-03-14 18.20 18.24 17.84 17.84 0.0M
2022-03-11 17.94 18.40 17.90 17.90 0.0M
2022-03-10 18.08 18.20 17.84 17.86 0.0M
2022-03-09 16.90 18.04 16.90 18.04 0.0M
2022-03-08 17.04 17.24 16.44 16.56 0.0M
2022-03-07 16.34 16.86 15.74 16.30 0.0M
2022-03-04 18.14 18.14 17.02 17.02 0.0M
2022-03-03 18.80 18.94 18.36 18.42 0.0M
2022-03-02 18.58 19.00 18.58 19.00 0.0M
2022-03-01 20.80 20.80 19.26 19.26 0.0M
2022-02-28 20.15 20.65 19.98 20.45 0.0M
2022-02-25 20.25 20.95 20.20 20.95 0.0M
2022-02-24 20.25 20.35 19.44 20.15 0.0M
2022-02-23 21.40 21.60 20.80 20.90 0.0M
2022-02-22 20.90 21.10 20.70 21.00 0.0M
2022-02-21 21.60 21.60 21.00 21.00 0.0M
2022-02-18 22.40 22.40 21.45 21.65 0.0M
2022-02-17 22.20 22.50 22.10 22.40 0.0M
2022-02-16 22.60 22.60 22.00 22.40 0.0M
2022-02-15 22.00 22.50 21.90 22.45 0.0M
2022-02-14 22.20 22.20 21.75 22.10 0.0M
2022-02-11 22.05 22.65 22.05 22.65 0.0M
2022-02-10 22.85 22.85 22.20 22.55 0.0M
2022-02-09 22.35 22.50 22.30 22.50 0.0M
2022-02-08 22.00 22.05 21.90 22.05 0.0M
2022-02-07 22.05 22.05 21.85 21.95 0.0M
2022-02-04 22.00 22.15 21.95 22.05 0.0M
2022-02-03 22.30 22.30 22.00 22.20 0.0M
2022-02-02 22.45 22.45 22.25 22.35 0.0M
2022-02-01 22.60 22.60 22.00 22.15 0.0M
2022-01-31 21.75 22.30 21.75 22.30 0.0M
2022-01-28 21.60 21.80 21.45 21.65 0.0M
2022-01-27 21.05 21.60 21.05 21.60 0.0M
2022-01-26 21.00 21.50 21.00 21.40 0.0M
2022-01-25 20.75 20.95 20.75 20.85 0.0M
2022-01-24 21.20 21.20 20.70 20.90 0.0M
2022-01-21 21.15 21.40 21.15 21.35 0.0M
2022-01-20 21.20 21.50 21.20 21.50 0.0M
2022-01-19 21.00 21.30 21.00 21.15 0.0M
2022-01-18 20.95 21.25 20.80 21.25 0.0M
2022-01-17 21.35 21.55 21.35 21.50 0.0M
2022-01-14 21.35 21.50 21.15 21.40 0.0M
2022-01-13 21.10 21.60 21.10 21.52 0.0M
2022-01-12 21.25 21.70 21.15 21.50 0.0M
2022-01-11 20.50 21.00 20.50 20.80 0.0M
2022-01-10 20.25 20.55 20.25 20.55 0.0M
2022-01-07 20.05 20.45 20.05 20.45 0.0M
2022-01-06 20.00 20.00 19.82 19.94 0.0M
2022-01-05 20.35 20.45 20.25 20.30 0.0M
2022-01-04 20.70 20.70 20.15 20.30 0.0M