Bonheur

BONHR
🏛️ 영국 →
225.25
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
2022-12-30 286.50 290.50 286.00 290.50 0.0M
2022-12-29 290.00 293.00 290.00 291.00 0.0M
2022-12-28 293.50 293.50 292.50 292.50 0.0M
2022-12-23 294.00 294.00 294.00 294.00 0.0M
2022-12-22 298.00 299.50 296.25 296.25 0.0M
2022-12-21 291.50 293.00 284.50 284.50 0.0M
2022-12-20 281.00 286.00 281.00 282.50 0.0M
2022-12-19 283.50 284.50 283.50 284.00 0.0M
2022-12-16 278.00 283.00 278.00 283.00 0.0M
2022-12-15 286.50 289.00 282.00 287.25 0.0M
2022-12-14 293.00 294.50 291.50 294.50 0.0M
2022-12-13 294.00 297.50 290.00 290.00 0.0M
2022-12-12 290.00 293.00 287.75 287.75 0.0M
2022-12-09 291.00 295.50 288.00 294.50 0.0M
2022-12-08 277.50 284.50 277.50 283.50 0.0M
2022-12-07 278.50 282.50 278.50 281.50 0.0M
2022-12-06 284.50 288.75 281.00 288.75 0.0M
2022-12-05 286.50 291.00 286.50 288.25 0.0M
2022-12-02 290.00 291.50 287.50 291.50 0.0M
2022-12-01 290.00 290.00 287.75 287.75 0.0M
2022-11-30 289.50 292.00 289.50 290.00 0.0M
2022-11-29 289.50 290.50 287.25 287.25 0.0M
2022-11-28 283.50 288.00 283.50 285.75 0.0M
2022-11-25 283.50 283.50 283.50 283.50 0.0M
2022-11-24 282.50 283.50 281.50 283.50 0.0M
2022-11-23 289.50 292.00 284.50 292.00 0.0M
2022-11-22 284.50 289.50 283.00 283.00 0.0M
2022-11-21 285.50 288.50 284.50 285.75 0.0M
2022-11-18 283.50 290.00 283.50 288.75 0.0M
2022-11-17 282.50 291.50 280.00 287.25 0.0M
2022-11-16 286.50 286.50 282.50 284.50 0.0M
2022-11-15 288.00 293.00 285.75 285.75 0.0M
2022-11-14 283.00 284.50 279.00 284.50 0.0M
2022-11-11 286.00 290.00 279.50 282.50 0.0M
2022-11-10 269.00 283.50 269.00 277.75 0.0M
2022-11-09 280.00 283.50 277.50 278.75 0.0M
2022-11-08 288.50 288.50 278.00 284.00 0.0M
2022-11-07 293.00 293.50 285.25 285.25 0.0M
2022-11-04 281.50 282.00 278.25 278.25 0.0M
2022-11-03 281.50 287.00 276.00 283.50 0.0M
2022-11-02 284.50 287.75 284.50 287.75 0.0M
2022-11-01 291.00 291.00 291.00 291.00 0.0M
2022-10-31 291.00 291.00 290.00 290.00 0.0M
2022-10-28 294.50 297.75 288.50 297.75 0.0M
2022-10-27 301.50 301.50 291.50 297.25 0.0M
2022-10-26 298.00 298.00 292.00 292.00 0.0M
2022-10-25 295.50 301.00 293.50 301.00 0.0M
2022-10-24 297.00 301.50 296.50 301.50 0.0M
2022-10-21 290.00 295.00 290.00 293.00 0.0M
2022-10-20 296.25 296.25 296.25 296.25 0.0M
2022-10-19 305.50 306.50 301.00 301.00 0.0M
2022-10-18 309.00 310.50 306.25 306.25 0.0M
2022-10-17 295.50 308.00 295.50 305.25 0.0M
2022-10-14 301.50 301.50 296.25 296.25 0.0M
2022-10-13 302.00 306.00 302.00 305.25 0.0M
2022-10-12 301.50 301.50 301.50 301.50 0.0M
2022-10-11 308.50 308.50 305.75 305.75 0.0M
2022-10-10 308.00 309.00 301.00 301.00 0.0M
2022-10-07 311.50 312.00 308.50 312.00 0.0M
2022-10-06 310.50 312.50 310.00 311.50 0.0M
2022-10-05 313.50 313.50 311.50 312.00 0.0M
2022-10-04 326.00 336.75 326.00 336.75 0.0M
2022-10-03 316.50 328.00 316.50 320.00 0.0M
2022-09-30 305.00 311.00 305.00 307.75 0.0M
2022-09-29 285.00 300.50 285.00 295.75 0.0M
2022-09-28 289.25 289.25 289.25 289.25 0.0M
2022-09-27 304.50 305.75 304.50 305.75 0.0M
2022-09-26 297.50 299.00 293.50 293.50 0.0M
2022-09-23 297.00 300.00 296.25 296.25 0.0M
2022-09-22 304.00 312.50 304.00 312.50 0.0M
2022-09-21 312.00 314.00 310.00 311.50 0.0M
2022-09-20 310.00 313.00 306.75 306.75 0.0M
2022-09-16 323.00 323.00 308.25 308.25 0.0M
2022-09-15 326.00 328.50 323.00 323.00 0.0M
2022-09-14 326.25 326.25 326.25 326.25 0.0M
2022-09-13 339.50 339.50 335.50 336.25 0.0M
2022-09-12 339.50 343.50 337.50 343.50 0.0M
2022-09-09 335.75 335.75 335.75 335.75 0.0M
2022-09-08 338.50 338.50 333.50 333.50 0.0M
2022-09-07 350.00 350.00 350.00 350.00 0.0M
2022-09-06 356.50 358.75 353.50 358.75 0.0M
2022-09-05 355.00 361.00 354.50 358.75 0.0M
2022-09-02 370.50 370.50 358.00 358.00 0.0M
2022-09-01 371.00 373.50 369.50 373.00 0.0M
2022-08-31 367.00 372.50 367.00 372.50 0.0M
2022-08-30 387.00 387.00 380.00 380.00 0.0M
2022-08-26 395.00 398.75 391.00 398.75 0.0M
2022-08-25 388.50 395.00 387.75 387.75 0.0M
2022-08-24 388.00 388.00 385.25 385.25 0.0M
2022-08-23 388.50 389.00 387.75 387.75 0.0M
2022-08-22 389.50 391.50 387.00 391.50 0.0M
2022-08-19 384.00 389.50 384.00 389.25 0.0M
2022-08-18 386.50 387.00 386.25 386.25 0.0M
2022-08-17 388.00 394.50 387.50 394.50 0.0M
2022-08-16 393.00 396.25 390.50 396.25 0.0M
2022-08-15 393.00 395.75 392.00 395.75 0.0M
2022-08-12 388.00 392.50 388.00 392.00 0.0M
2022-08-11 388.50 393.50 387.00 393.50 0.0M
2022-08-10 386.50 391.00 386.50 390.50 0.0M
2022-08-09 391.00 395.25 389.00 395.25 0.0M
2022-08-08 392.50 393.50 392.50 393.50 0.0M
2022-08-05 387.50 390.00 387.50 388.25 0.0M
2022-08-04 391.00 391.00 382.00 382.00 0.0M
2022-08-03 378.00 378.00 375.75 375.75 0.0M
2022-08-02 378.00 382.50 378.00 382.50 0.0M
2022-08-01 387.50 388.75 383.00 388.75 0.0M
2022-07-29 384.50 387.00 376.25 376.25 0.0M
2022-07-27 380.00 387.25 378.00 387.25 0.0M
2022-07-26 388.00 390.00 384.00 390.00 0.0M
2022-07-25 384.50 384.50 384.50 384.50 0.0M
2022-07-22 388.00 388.25 385.00 388.25 0.0M
2022-07-21 380.50 387.50 380.50 382.50 0.0M
2022-07-20 387.00 387.75 381.50 387.75 0.0M
2022-07-19 382.50 385.25 382.50 385.25 0.0M
2022-07-18 382.00 392.00 382.00 385.25 0.0M
2022-07-15 349.50 367.50 349.50 367.25 0.0M
2022-07-14 350.50 352.50 348.50 352.50 0.0M
2022-07-13 374.50 374.50 362.50 362.50 0.0M
2022-07-12 363.00 375.50 363.00 370.00 0.0M
2022-07-11 349.50 363.50 349.50 354.00 0.0M
2022-07-08 359.00 359.00 345.00 355.25 0.0M
2022-07-07 351.50 356.75 348.50 356.75 0.0M
2022-07-06 354.00 354.50 348.50 354.50 0.0M
2022-07-05 345.50 355.25 345.50 355.25 0.0M
2022-07-04 360.00 360.00 360.00 360.00 0.0M
2022-07-01 350.50 355.50 350.50 355.25 0.0M
2022-06-30 354.50 359.00 352.50 352.50 0.0M
2022-06-29 362.00 362.00 353.50 359.25 0.0M
2022-06-28 359.00 359.00 357.50 358.75 0.0M
2022-06-24 337.50 337.50 334.50 334.50 0.0M
2022-06-23 340.00 344.50 335.00 344.50 0.0M
2022-06-22 343.00 343.00 341.00 341.00 0.0M
2022-06-21 344.50 349.00 344.00 344.00 0.0M
2022-06-20 343.50 347.00 343.50 345.25 0.0M
2022-06-17 340.00 340.00 340.00 340.00 0.0M
2022-06-16 341.00 341.50 338.75 338.75 0.0M
2022-06-15 348.50 350.00 343.00 350.00 0.0M
2022-06-14 346.00 352.00 346.00 346.25 0.0M
2022-06-13 357.50 362.00 357.50 362.00 0.0M
2022-06-10 359.50 363.50 358.50 363.50 0.0M
2022-06-09 364.50 371.00 364.50 367.75 0.0M
2022-06-08 369.25 369.25 369.25 369.25 0.0M
2022-06-07 366.00 370.00 366.00 366.75 0.0M
2022-06-01 363.50 368.75 363.50 368.75 0.0M
2022-05-31 373.00 383.00 373.00 382.00 0.0M
2022-05-30 372.50 372.50 368.00 370.50 0.0M
2022-05-27 372.50 372.50 366.50 371.00 0.0M
2022-05-25 372.00 373.00 371.00 373.00 0.0M
2022-05-24 373.50 378.25 367.50 378.25 0.0M
2022-05-23 379.50 383.50 376.75 376.75 0.0M
2022-05-20 371.50 376.50 367.75 367.75 0.0M
2022-05-19 361.50 365.25 359.50 365.25 0.0M
2022-05-18 370.00 375.00 360.00 366.75 0.0M
2022-05-16 358.00 360.50 358.00 358.25 0.0M
2022-05-13 341.50 361.50 341.50 354.00 0.0M
2022-05-12 342.50 342.50 342.50 342.50 0.0M
2022-05-11 336.50 336.50 332.50 332.50 0.0M
2022-05-10 326.00 336.00 326.00 333.00 0.0M
2022-05-09 331.50 333.00 328.50 333.00 0.0M
2022-05-06 356.00 356.00 340.00 345.75 0.0M
2022-05-05 357.00 364.50 357.00 360.00 0.0M
2022-05-04 347.00 349.00 343.00 343.00 0.0M
2022-05-03 343.50 344.50 342.00 342.00 0.0M
2022-04-29 352.50 352.50 345.25 345.25 0.0M
2022-04-28 341.00 341.00 340.00 340.00 0.0M
2022-04-27 347.00 350.00 347.00 350.00 0.0M
2022-04-26 350.00 350.00 348.00 348.75 0.0M
2022-04-25 344.00 345.00 338.00 342.50 0.0M
2022-04-22 362.00 363.00 359.00 363.00 0.0M
2022-04-21 368.50 368.50 362.00 367.25 0.0M
2022-04-20 366.50 366.75 357.50 366.75 0.0M
2022-04-19 364.00 373.00 364.00 373.00 0.0M
2022-04-13 370.00 375.25 370.00 375.25 0.0M
2022-04-12 369.50 375.25 369.50 375.25 0.0M
2022-04-11 374.00 374.50 371.50 372.00 0.0M
2022-04-08 369.00 373.50 369.00 373.50 0.0M
2022-04-07 361.50 361.50 357.25 357.25 0.0M
2022-04-06 361.00 366.25 356.50 366.25 0.0M
2022-04-05 360.00 370.50 360.00 370.50 0.0M
2022-04-04 363.00 363.00 356.75 356.75 0.0M
2022-04-01 369.00 369.00 361.50 361.50 0.0M
2022-03-31 356.50 358.00 353.00 353.00 0.0M
2022-03-30 344.50 349.00 344.50 348.75 0.0M
2022-03-29 345.50 346.25 345.00 346.25 0.0M
2022-03-28 342.50 345.50 339.25 339.25 0.0M
2022-03-25 341.50 341.50 339.25 339.25 0.0M
2022-03-24 339.25 339.25 339.25 339.25 0.0M
2022-03-23 341.50 341.50 332.50 339.25 0.0M
2022-03-22 340.00 342.50 338.00 342.50 0.0M
2022-03-21 340.00 344.00 340.00 344.00 0.0M
2022-03-18 331.00 332.00 330.00 332.00 0.0M
2022-03-17 334.50 335.75 334.50 335.75 0.0M
2022-03-16 337.75 337.75 337.75 337.75 0.0M
2022-03-15 335.75 335.75 335.75 335.75 0.0M
2022-03-14 338.75 338.75 338.75 338.75 0.0M
2022-03-11 344.00 360.00 344.00 346.75 0.0M
2022-03-10 338.75 338.75 338.75 338.75 0.0M
2022-03-09 336.50 338.50 333.50 333.50 0.0M
2022-03-08 323.00 323.00 323.00 323.00 0.0M
2022-03-07 323.00 323.00 307.25 307.25 0.0M
2022-03-04 308.75 308.75 308.75 308.75 0.0M
2022-03-03 320.50 320.50 320.50 320.50 0.0M
2022-03-02 329.50 331.50 329.00 331.50 0.0M
2022-03-01 354.50 354.50 338.00 341.50 0.0M
2022-02-28 346.50 348.50 342.50 344.50 0.0M
2022-02-25 348.00 348.00 345.75 345.75 0.0M
2022-02-24 324.00 324.00 324.00 324.00 0.0M
2022-02-23 331.50 331.50 331.50 331.50 0.0M
2022-02-22 321.50 326.75 321.50 326.75 0.0M
2022-02-21 321.00 321.00 318.25 318.25 0.0M
2022-02-18 315.75 315.75 315.75 315.75 0.0M
2022-02-16 328.75 328.75 328.75 328.75 0.0M
2022-02-15 320.50 320.50 320.50 320.50 0.0M
2022-02-14 323.50 323.50 323.50 323.50 0.0M
2022-02-11 339.25 339.25 339.25 339.25 0.0M
2022-02-10 335.75 335.75 335.75 335.75 0.0M
2022-02-09 335.25 335.25 335.25 335.25 0.0M
2022-02-08 341.00 341.00 330.50 330.50 0.0M
2022-02-07 340.00 340.00 336.25 336.25 0.0M
2022-02-04 326.25 326.25 326.25 326.25 0.0M
2022-02-03 329.50 329.50 324.50 325.75 0.0M
2022-02-02 322.50 322.50 315.75 315.75 0.0M
2022-02-01 314.50 314.50 314.50 314.50 0.0M
2022-01-31 310.00 314.00 310.00 314.00 0.0M
2022-01-28 313.50 313.50 310.50 310.50 0.0M
2022-01-27 316.00 317.50 312.50 312.50 0.0M
2022-01-26 315.50 316.50 310.00 310.00 0.0M
2022-01-25 312.00 312.00 304.00 304.00 0.0M
2022-01-24 317.00 318.00 306.25 306.25 0.0M
2022-01-21 321.50 321.50 321.50 321.50 0.0M
2022-01-20 334.50 334.50 334.50 334.50 0.0M
2022-01-19 335.50 341.50 335.50 341.50 0.0M
2022-01-18 349.50 351.00 345.50 351.00 0.0M
2022-01-17 353.00 353.00 353.00 353.00 0.0M
2022-01-14 338.25 338.25 338.25 338.25 0.0M
2022-01-13 352.50 352.50 352.50 352.50 0.0M
2022-01-12 355.75 355.75 355.75 355.75 0.0M
2022-01-11 354.00 354.00 354.00 354.00 0.0M
2022-01-10 351.00 351.00 351.00 351.00 0.0M
2022-01-07 360.00 360.00 360.00 360.00 0.0M
2022-01-06 353.00 359.25 353.00 359.25 0.0M
2022-01-05 364.50 364.50 362.50 362.50 0.0M
2022-01-04 363.00 363.00 363.00 363.00 0.0M