Avance Gas Holding Ltd

AGAS
🏛️ 영국 →
0.24
마지막 업데이트: 2025-08-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 147.40 148.80 145.60 145.60 0.0M
2023-12-28 146.40 149.20 146.20 148.20 0.0M
2023-12-27 150.40 155.60 148.80 150.10 0.0M
2023-12-22 154.40 156.20 152.60 156.20 0.0M
2023-12-21 152.40 154.60 152.20 152.20 0.0M
2023-12-20 152.00 152.00 149.20 151.50 0.0M
2023-12-19 150.00 150.80 147.00 149.00 0.0M
2023-12-18 144.20 149.00 144.20 146.70 0.0M
2023-12-15 139.80 141.60 139.20 141.40 0.0M
2023-12-14 137.40 139.00 135.50 135.50 0.0M
2023-12-13 138.80 139.00 133.20 137.00 0.0M
2023-12-12 142.00 144.80 140.20 141.80 0.0M
2023-12-11 149.20 149.40 144.60 145.80 0.0M
2023-12-08 150.60 152.40 147.20 148.20 0.0M
2023-12-07 157.80 157.80 142.80 144.60 0.0M
2023-12-06 161.80 164.80 161.80 162.30 0.0M
2023-12-05 157.60 163.40 157.60 161.00 0.0M
2023-12-04 160.60 162.20 157.40 158.30 0.0M
2023-12-01 158.20 159.50 157.60 159.50 0.0M
2023-11-30 151.00 154.60 149.80 154.10 0.1M
2023-11-29 152.40 155.40 148.80 153.00 0.0M
2023-11-28 162.20 164.40 154.20 155.50 0.0M
2023-11-27 181.00 181.00 176.40 178.30 0.0M
2023-11-24 176.60 177.00 176.60 177.00 0.0M
2023-11-23 171.00 174.80 171.00 173.20 0.0M
2023-11-22 171.20 171.20 168.40 168.80 0.0M
2023-11-21 174.00 174.00 171.40 172.80 0.0M
2023-11-20 171.80 173.80 170.40 171.50 0.0M
2023-11-17 163.80 172.20 163.80 169.40 0.0M
2023-11-16 164.80 168.40 164.80 165.80 0.0M
2023-11-15 159.40 162.00 158.20 160.60 0.0M
2023-11-14 162.40 162.60 156.40 156.40 0.0M
2023-11-13 160.40 163.60 160.00 162.10 0.0M
2023-11-10 155.00 158.60 155.00 157.60 0.0M
2023-11-09 152.00 153.60 146.00 152.20 0.0M
2023-11-08 150.00 155.20 150.00 154.90 0.0M
2023-11-07 158.60 161.80 154.70 154.70 0.0M
2023-11-06 153.00 163.40 153.00 159.30 0.0M
2023-11-03 172.20 172.40 158.70 158.70 0.0M
2023-11-02 163.80 170.00 163.60 169.20 0.0M
2023-11-01 154.60 162.80 154.60 160.40 0.0M
2023-10-31 145.20 147.80 144.80 146.70 0.0M
2023-10-30 142.00 144.80 142.00 144.60 0.0M
2023-10-27 138.80 141.20 137.60 141.20 0.0M
2023-10-26 137.80 141.00 137.80 139.50 0.0M
2023-10-25 138.20 138.20 135.60 136.60 0.0M
2023-10-24 132.80 135.40 132.80 133.40 0.0M
2023-10-23 134.00 134.00 128.00 129.00 0.0M
2023-10-20 130.60 132.20 130.30 130.30 0.0M
2023-10-19 129.00 131.00 128.40 128.80 0.0M
2023-10-18 125.40 129.80 125.40 128.80 0.0M
2023-10-17 123.40 126.00 123.40 125.60 0.0M
2023-10-16 120.80 123.40 120.80 121.80 0.0M
2023-10-13 118.00 119.20 117.80 118.70 0.0M
2023-10-12 116.40 119.80 116.40 119.70 0.0M
2023-10-11 121.00 121.00 115.20 117.00 0.0M
2023-10-10 115.80 117.80 115.80 117.40 0.0M
2023-10-09 115.00 115.80 114.50 114.50 0.0M
2023-10-06 112.20 114.80 112.20 114.30 0.0M
2023-10-05 107.60 112.60 107.60 111.70 0.0M
2023-10-04 107.00 107.20 104.80 106.30 0.0M
2023-10-03 111.20 112.20 110.20 112.20 0.0M
2023-10-02 115.40 116.60 114.70 114.70 0.0M
2023-09-29 115.00 117.00 115.00 116.60 0.0M
2023-09-28 110.00 112.60 109.20 112.00 0.0M
2023-09-27 116.20 116.20 111.30 111.30 0.0M
2023-09-26 113.60 116.00 113.60 114.30 0.0M
2023-09-25 119.00 119.00 116.60 116.60 0.0M
2023-09-22 121.00 121.20 118.90 118.90 0.0M
2023-09-21 118.60 121.60 118.60 121.60 0.0M
2023-09-20 118.00 118.00 116.80 117.20 0.0M
2023-09-19 117.80 119.80 117.80 118.70 0.0M
2023-09-18 116.40 117.80 116.20 116.20 0.0M
2023-09-15 114.40 116.60 114.40 116.60 0.0M
2023-09-14 112.60 113.20 111.60 113.00 0.0M
2023-09-13 110.00 110.00 106.60 109.80 0.0M
2023-09-12 115.40 115.40 109.60 112.00 0.0M
2023-09-11 116.40 117.00 115.80 116.80 0.0M
2023-09-08 121.80 121.80 113.60 115.10 0.0M
2023-09-07 118.40 120.20 118.40 120.00 0.0M
2023-09-06 120.60 124.00 119.00 121.40 0.0M
2023-09-05 114.60 117.80 113.60 116.40 0.0M
2023-09-04 110.80 111.80 108.80 111.70 0.0M
2023-09-01 106.20 107.70 105.80 107.70 0.0M
2023-08-31 104.80 107.60 104.80 106.10 0.0M
2023-08-30 109.00 109.00 105.60 106.10 0.0M
2023-08-29 106.60 106.70 105.80 106.70 0.0M
2023-08-25 103.60 107.20 103.60 105.60 0.0M
2023-08-24 103.80 105.40 103.80 104.65 0.0M
2023-08-23 104.40 104.40 101.00 101.15 0.0M
2023-08-22 100.60 101.55 100.60 101.55 0.0M
2023-08-21 97.40 99.60 97.40 98.90 0.0M
2023-08-18 97.00 97.40 94.40 94.60 0.0M
2023-08-17 98.00 98.15 97.60 98.15 0.0M
2023-08-16 98.70 99.10 98.70 99.10 0.0M
2023-08-15 99.90 99.90 97.35 97.35 0.0M
2023-08-14 99.80 100.60 99.80 100.45 0.0M
2023-08-11 99.80 100.00 99.10 99.10 0.0M
2023-08-10 98.40 99.40 98.40 99.05 0.0M
2023-08-09 98.00 98.80 97.80 97.80 0.0M
2023-08-08 92.90 94.20 92.50 94.20 0.0M
2023-08-07 92.80 92.80 92.10 92.40 0.0M
2023-08-04 90.00 90.00 90.00 90.00 0.0M
2023-08-03 88.70 88.70 87.75 87.75 0.0M
2023-08-02 85.90 88.30 85.90 88.30 0.0M
2023-08-01 87.50 87.50 86.40 86.40 0.0M
2023-07-31 86.70 86.70 86.70 86.70 0.0M
2023-07-28 84.90 85.25 84.30 85.25 0.0M
2023-07-27 85.50 85.50 84.60 84.60 0.0M
2023-07-26 85.90 85.90 84.70 84.70 0.0M
2023-07-25 84.00 85.10 84.00 84.40 0.0M
2023-07-24 84.10 84.20 83.80 84.20 0.0M
2023-07-21 82.90 82.90 82.70 82.70 0.0M
2023-07-20 84.40 84.40 83.55 83.55 0.0M
2023-07-19 84.00 84.50 84.00 84.50 0.0M
2023-07-18 83.40 83.60 82.80 83.05 0.0M
2023-07-17 82.30 83.20 82.30 82.70 0.0M
2023-07-14 83.00 84.20 81.80 82.60 0.0M
2023-07-13 84.20 84.30 83.10 84.10 0.0M
2023-07-12 86.30 86.30 84.80 85.75 0.0M
2023-07-11 88.20 88.20 87.60 88.00 0.0M
2023-07-10 88.00 89.30 88.00 88.40 0.0M
2023-07-07 89.60 89.60 88.90 89.35 0.0M
2023-07-06 90.10 91.05 90.10 91.05 0.0M
2023-07-05 92.20 92.20 90.80 92.00 0.0M
2023-07-04 92.40 93.20 92.40 92.90 0.0M
2023-07-03 92.10 92.10 91.45 91.45 0.0M
2023-06-29 86.60 87.15 86.30 87.15 0.0M
2023-06-28 86.60 86.60 86.40 86.40 0.0M
2023-06-27 86.00 86.00 85.35 85.35 0.0M
2023-06-26 86.00 86.70 85.85 85.85 0.0M
2023-06-23 90.10 90.40 89.40 89.65 0.0M
2023-06-22 93.90 93.90 90.80 91.85 0.0M
2023-06-21 93.00 93.70 92.60 93.35 0.0M
2023-06-20 95.50 95.50 90.60 91.05 0.0M
2023-06-19 93.70 94.50 93.55 93.55 0.0M
2023-06-16 92.40 93.50 91.60 92.30 0.0M
2023-06-15 88.00 89.80 88.00 89.65 0.0M
2023-06-14 86.00 86.00 85.55 85.55 0.0M
2023-06-13 86.50 86.50 86.50 86.50 0.0M
2023-06-12 85.70 85.70 84.50 84.50 0.0M
2023-06-09 83.90 84.50 83.40 84.00 0.0M
2023-06-08 90.30 91.10 88.60 88.60 0.0M
2023-06-07 91.50 91.50 88.40 88.60 0.0M
2023-06-06 102.80 102.80 97.30 98.10 0.0M
2023-06-05 100.60 103.05 100.60 103.05 0.0M
2023-06-02 97.50 98.50 96.40 97.60 0.0M
2023-06-01 92.00 95.10 92.00 93.75 0.0M
2023-05-31 92.80 92.80 90.90 92.10 0.0M
2023-05-30 88.10 89.40 87.55 87.55 0.0M
2023-05-26 84.40 85.70 84.30 85.45 0.0M
2023-05-25 81.20 81.80 81.20 81.65 0.0M
2023-05-24 80.30 81.80 79.80 81.15 0.0M
2023-05-23 79.10 81.75 79.00 81.75 0.0M
2023-05-22 75.40 76.10 74.70 76.10 0.0M
2023-05-19 73.40 74.50 73.40 74.50 0.0M
2023-05-16 72.30 72.40 72.30 72.40 0.0M
2023-05-15 71.50 73.20 71.50 72.10 0.0M
2023-05-12 70.60 70.80 70.50 70.50 0.0M
2023-05-11 70.10 70.40 70.10 70.40 0.0M
2023-05-10 70.20 70.40 70.20 70.40 0.0M
2023-05-09 69.40 69.40 68.80 69.15 0.0M
2023-05-05 68.60 69.15 68.60 69.15 0.0M
2023-05-04 69.60 69.60 68.40 69.15 0.0M
2023-05-03 69.10 69.45 69.10 69.45 0.0M
2023-05-02 70.50 70.50 70.20 70.20 0.0M
2023-04-28 69.20 71.55 69.20 71.55 0.0M
2023-04-27 67.80 69.70 67.80 69.45 0.0M
2023-04-26 71.40 71.90 70.70 70.70 0.0M
2023-04-25 72.40 72.40 70.70 71.55 0.0M
2023-04-24 70.00 71.50 70.00 70.80 0.0M
2023-04-21 71.20 71.90 70.00 70.20 0.0M
2023-04-20 70.90 72.40 70.90 72.40 0.0M
2023-04-19 75.50 75.50 72.60 73.85 0.0M
2023-04-18 75.60 76.00 74.80 74.80 0.0M
2023-04-17 74.40 74.80 73.35 73.35 0.0M
2023-04-14 71.00 71.40 71.00 71.15 0.0M
2023-04-13 70.50 71.80 70.20 70.60 0.0M
2023-04-12 69.00 70.50 69.00 70.40 0.0M
2023-04-11 67.60 67.80 67.15 67.15 0.0M
2023-04-05 66.90 66.90 65.75 65.75 0.0M
2023-04-04 67.10 67.10 65.20 65.75 0.0M
2023-04-03 66.60 67.40 66.00 67.05 0.0M
2023-03-31 68.60 68.80 68.00 68.45 0.0M
2023-03-30 68.70 69.85 68.70 69.10 0.0M
2023-03-29 70.60 70.60 70.20 70.58 0.0M
2023-03-28 69.53 69.53 69.53 69.53 0.0M
2023-03-27 70.25 71.80 69.30 70.88 0.0M
2023-03-24 70.15 70.95 70.15 70.67 0.0M
2023-03-23 74.05 74.25 74.05 74.25 0.0M
2023-03-22 74.70 74.70 73.45 73.45 0.0M
2023-03-21 75.30 75.30 75.30 75.30 0.0M
2023-03-20 72.05 74.00 72.05 73.00 0.0M
2023-03-17 76.15 76.15 74.70 75.10 0.0M
2023-03-16 73.40 74.60 73.40 73.53 0.0M
2023-03-15 79.55 79.55 79.05 79.25 0.0M
2023-03-14 79.10 79.10 78.83 78.83 0.0M
2023-03-13 74.50 74.50 74.35 74.35 0.0M
2023-03-10 79.40 80.80 79.40 80.67 0.0M
2023-03-09 81.95 83.85 80.85 81.67 0.0M
2023-03-08 79.05 80.35 78.90 80.15 0.0M
2023-03-07 82.70 83.40 81.85 82.25 0.0M
2023-03-06 82.00 82.80 81.88 81.88 0.0M
2023-03-03 81.30 81.85 81.30 81.62 0.0M
2023-03-02 80.00 82.30 80.00 82.00 0.0M
2023-03-01 74.95 79.78 74.95 79.78 0.0M
2023-02-28 69.35 71.15 67.80 70.78 0.1M
2023-02-27 68.45 70.05 68.45 69.35 0.0M
2023-02-24 67.75 68.30 66.60 67.67 0.1M
2023-02-23 66.50 67.50 66.30 66.30 0.0M
2023-02-22 66.20 67.75 65.90 66.25 0.1M
2023-02-21 65.65 66.20 65.65 66.20 0.0M
2023-02-20 65.15 65.15 65.15 65.15 0.0M
2023-02-17 64.75 65.10 63.80 65.10 0.0M
2023-02-16 63.95 65.00 62.65 65.00 0.0M
2023-02-13 65.85 65.88 65.85 65.88 0.0M
2023-02-10 64.50 65.62 64.50 65.62 0.0M
2023-02-09 64.80 64.90 64.15 64.78 0.0M
2023-02-08 63.55 64.72 63.55 64.72 0.0M
2023-02-07 63.40 63.70 63.20 63.58 0.0M
2023-02-06 64.25 64.25 62.30 62.30 0.0M
2023-02-03 63.05 64.88 63.05 64.88 0.0M
2023-02-02 63.45 64.00 63.15 63.15 0.0M
2023-02-01 61.10 62.00 61.00 61.45 0.0M
2023-01-31 60.20 60.95 59.52 59.52 0.0M
2023-01-30 60.75 61.40 60.65 60.67 0.0M
2023-01-27 56.80 58.80 56.80 57.67 0.0M
2023-01-26 54.10 55.73 53.65 55.73 0.0M
2023-01-25 54.95 54.95 53.62 53.62 0.0M
2023-01-24 56.00 56.00 55.83 55.83 0.0M
2023-01-23 56.85 56.85 56.20 56.20 0.0M
2023-01-20 54.70 54.83 54.35 54.83 0.0M
2023-01-19 53.70 54.45 53.62 53.62 0.0M
2023-01-18 54.55 55.77 54.55 55.77 0.0M
2023-01-17 55.65 55.90 54.80 55.52 0.0M
2023-01-16 53.55 55.35 53.55 55.35 0.0M
2023-01-13 53.30 53.30 53.25 53.25 0.0M
2023-01-12 51.35 51.40 50.62 50.62 0.0M
2023-01-10 49.78 52.75 49.70 51.95 0.0M
2023-01-09 54.00 54.00 51.24 51.24 0.0M
2023-01-06 54.00 54.15 53.00 54.15 0.0M
2023-01-05 52.25 53.40 52.10 52.62 0.0M
2023-01-04 55.00 55.00 52.35 52.62 0.0M
2023-01-03 60.00 60.00 58.45 58.45 0.0M