Dios Fastigheter

DIOS
🏛️ 영국 →
63.73
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
2024-12-31 78.80 78.80 78.80 78.80 0.0M
2024-12-30 78.85 79.25 78.50 78.80 0.1M
2024-12-27 77.28 79.00 78.60 78.50 0.0M
2024-12-24 76.70 76.70 76.70 76.70 0.0M
2024-12-23 77.18 77.60 76.45 76.70 0.0M
2024-12-20 76.70 77.70 76.35 77.68 0.0M
2024-12-19 77.13 77.55 76.59 76.45 0.0M
2024-12-18 77.83 78.25 77.50 77.53 0.0M
2024-12-17 77.23 77.45 76.65 77.13 0.0M
2024-12-16 78.90 78.20 77.40 77.33 0.0M
2024-12-13 80.50 79.50 78.70 79.48 0.0M
2024-12-12 79.58 79.99 79.25 78.85 0.0M
2024-12-11 79.58 79.90 79.20 79.13 0.0M
2024-12-10 78.60 79.45 78.15 79.38 0.0M
2024-12-09 79.68 79.15 78.35 79.68 0.0M
2024-12-06 79.13 80.20 79.50 80.15 0.0M
2024-12-05 80.70 80.00 78.75 78.75 0.0M
2024-12-04 79.68 80.80 79.90 79.78 0.0M
2024-12-03 78.55 79.90 78.50 80.10 0.0M
2024-12-02 79.83 79.60 79.18 79.03 0.0M
2024-11-29 79.63 80.55 79.85 79.78 0.0M
2024-11-28 79.18 79.65 79.00 79.23 0.8M
2024-11-27 77.58 78.60 77.25 77.78 0.0M
2024-11-26 77.73 77.10 76.60 77.23 0.0M
2024-11-25 77.23 78.05 77.40 77.53 0.0M
2024-11-22 75.08 76.65 76.10 76.40 0.0M
2024-11-21 75.53 75.20 75.10 75.13 0.0M
2024-11-20 77.13 76.75 75.20 75.38 0.0M
2024-11-19 76.90 77.15 76.59 76.30 0.0M
2024-11-18 77.93 77.20 76.85 77.48 0.0M
2024-11-15 78.65 78.75 78.15 78.55 0.0M
2024-11-14 78.80 79.50 79.05 78.80 0.0M
2024-11-13 80.10 80.20 78.90 80.10 0.0M
2024-11-12 81.43 81.10 80.57 81.43 0.0M
2024-11-11 81.88 81.96 81.96 81.63 0.0M
2024-11-08 80.45 81.55 80.95 81.23 0.0M
2024-11-07 77.18 79.75 78.60 79.48 0.0M
2024-11-06 80.10 78.95 77.15 77.93 0.0M
2024-11-05 79.13 79.50 78.45 78.95 0.0M
2024-11-04 78.95 79.95 78.80 80.00 0.0M
2024-11-01 79.03 79.19 79.19 79.58 0.0M
2024-10-31 79.48 79.75 79.05 79.58 0.0M
2024-10-30 81.38 81.50 79.90 80.40 0.0M
2024-10-29 81.53 81.75 80.75 81.53 0.0M
2024-10-28 82.00 82.30 80.75 81.18 0.0M
2024-10-25 80.15 81.10 79.55 79.78 0.0M
2024-10-24 79.63 80.40 79.25 80.25 0.0M
2024-10-23 79.38 79.70 79.00 79.23 0.0M
2024-10-22 80.50 80.05 78.75 79.78 0.0M
2024-10-21 82.45 82.30 80.40 80.30 0.0M
2024-10-18 83.23 83.20 82.10 82.70 0.0M
2024-10-17 84.45 84.15 82.45 82.60 0.0M
2024-10-16 85.08 84.50 83.80 84.45 0.0M
2024-10-15 85.68 85.75 84.65 84.85 0.0M
2024-10-14 86.00 86.10 84.75 84.95 0.0M
2024-10-11 84.30 86.20 84.60 86.05 0.0M
2024-10-10 87.28 85.55 83.65 83.88 0.0M
2024-10-09 88.10 87.60 87.20 88.05 0.0M
2024-10-08 88.85 87.85 87.40 87.23 0.0M
2024-10-07 89.18 88.55 87.85 88.40 0.0M
2024-10-04 89.78 91.15 89.25 89.43 0.0M
2024-10-03 88.80 90.35 88.80 89.23 0.0M
2024-10-02 87.88 89.80 87.10 89.48 0.1M
2024-10-01 87.73 89.35 88.00 87.93 0.0M
2024-09-30 87.88 88.40 85.55 87.03 0.0M
2024-09-27 87.68 88.20 86.85 87.68 0.0M
2024-09-26 86.70 88.15 86.85 87.93 0.0M
2024-09-25 86.55 87.60 85.95 86.55 0.0M
2024-09-24 86.20 86.45 85.60 85.28 0.0M
2024-09-23 86.25 86.55 86.10 86.30 0.0M
2024-09-20 87.73 87.45 86.80 87.43 0.0M
2024-09-19 86.00 87.55 86.15 87.03 0.0M
2024-09-18 85.73 86.00 84.50 85.53 0.0M
2024-09-17 86.85 87.30 85.95 86.00 0.0M
2024-09-16 87.78 87.95 86.75 86.80 0.0M
2024-09-13 87.53 88.35 87.60 87.63 0.0M
2024-09-12 87.83 88.75 86.95 87.03 0.0M
2024-09-11 88.10 88.75 86.95 87.03 0.0M
2024-09-10 87.23 88.65 87.15 88.05 0.0M
2024-09-09 87.03 87.65 86.90 87.18 0.0M
2024-09-06 85.43 87.55 84.60 87.53 0.0M
2024-09-05 84.40 85.80 84.65 85.88 0.0M
2024-09-04 84.15 85.05 84.95 84.65 0.0M
2024-09-03 87.58 85.60 84.35 85.48 0.0M
2024-09-02 87.03 87.75 87.25 87.03 0.0M
2024-08-30 87.18 89.00 87.50 87.88 0.0M
2024-08-29 88.90 88.65 87.30 87.73 0.0M
2024-08-28 89.48 89.25 88.90 88.75 0.0M
2024-08-27 90.95 90.70 89.19 89.68 0.0M
2024-08-26 91.25 91.25 90.30 91.25 0.0M
2024-08-23 89.18 90.65 89.05 89.38 0.0M
2024-08-22 87.03 89.35 88.30 89.28 0.0M
2024-08-21 88.55 88.50 87.35 88.35 0.0M
2024-08-20 88.70 88.70 88.65 88.65 0.0M
2024-08-19 85.93 88.05 86.80 87.88 0.0M
2024-08-16 85.83 86.48 85.90 85.83 0.0M
2024-08-15 85.43 86.00 85.25 85.78 0.0M
2024-08-14 85.78 85.90 85.10 85.68 0.0M
2024-08-13 85.93 85.20 84.55 85.48 0.0M
2024-08-12 84.35 85.63 84.35 85.63 0.0M
2024-08-09 84.30 85.70 85.20 85.13 0.0M
2024-08-08 83.53 84.50 83.20 84.85 0.0M
2024-08-07 82.35 84.55 83.05 84.35 0.0M
2024-08-06 82.70 82.40 80.70 81.83 0.0M
2024-08-05 83.38 82.90 81.20 82.35 0.0M
2024-08-02 86.05 85.55 84.55 85.53 0.0M
2024-08-01 87.03 86.95 85.50 85.78 0.0M
2024-07-31 87.68 86.80 86.60 86.75 0.0M
2024-07-30 88.35 88.40 87.80 87.58 0.0M
2024-07-29 88.10 89.30 88.50 89.28 0.0M
2024-07-26 88.20 88.84 88.35 88.70 0.0M
2024-07-25 90.00 91.00 87.20 88.15 0.3M
2024-07-24 89.63 89.70 88.65 89.53 0.0M
2024-07-23 91.43 91.95 89.30 89.38 0.6M
2024-07-22 89.43 91.40 90.60 91.13 0.0M
2024-07-19 89.88 90.15 89.50 90.00 0.0M
2024-07-18 90.40 91.20 89.75 90.35 0.1M
2024-07-17 91.33 90.75 90.55 90.85 0.0M
2024-07-16 90.00 91.95 90.50 91.53 0.0M
2024-07-15 91.58 91.50 90.60 91.28 0.1M
2024-07-12 91.08 91.15 90.80 91.38 0.0M
2024-07-11 90.55 91.10 88.55 90.00 0.0M
2024-07-10 90.55 90.95 90.20 90.95 0.1M
2024-07-09 88.20 89.75 88.75 88.80 0.0M
2024-07-08 87.48 87.90 87.20 87.33 0.3M
2024-07-05 88.25 88.90 85.90 88.05 0.0M
2024-07-04 88.40 87.90 87.18 87.18 0.0M
2024-07-03 87.28 86.25 85.75 86.10 0.0M
2024-07-02 85.88 86.15 85.40 85.43 0.0M
2024-07-01 85.18 87.60 85.70 86.20 0.0M
2024-06-28 85.78 86.35 85.60 86.15 0.0M
2024-06-27 85.03 85.25 84.95 85.03 0.0M
2024-06-26 84.50 86.70 84.65 84.65 0.0M
2024-06-25 84.85 87.70 85.95 86.20 0.0M
2024-06-24 88.20 89.15 87.20 88.70 0.0M
2024-06-23 87.03 87.03 87.03 87.03 0.0M
2024-06-21 87.25 87.03 87.03 87.03 0.0M
2024-06-20 87.25 88.05 87.03 87.03 0.0M
2024-06-19 86.55 87.70 86.20 86.20 0.0M
2024-06-18 87.08 87.30 86.75 86.95 0.0M
2024-06-17 86.35 87.70 86.10 86.20 0.0M
2024-06-14 86.90 88.00 87.05 87.88 0.0M
2024-06-13 88.40 89.05 88.15 88.90 0.0M
2024-06-12 89.63 89.73 87.40 89.73 0.0M
2024-06-11 89.03 88.50 87.15 87.18 0.0M
2024-06-10 87.83 89.05 88.45 88.65 0.0M
2024-06-07 88.20 90.70 87.55 89.18 0.0M
2024-06-06 90.00 90.95 90.95 90.95 0.0M
2024-06-05 91.60 91.65 89.65 90.95 0.0M
2024-06-04 91.13 92.60 91.60 92.60 0.0M
2024-06-03 91.63 91.75 90.25 90.60 0.0M
2024-05-31 91.93 92.10 88.60 92.10 0.0M
2024-05-30 88.60 89.30 86.85 89.23 0.0M
2024-05-29 86.65 88.95 87.45 87.83 0.0M
2024-05-28 89.43 90.45 89.40 90.05 0.0M
2024-05-27 90.05 89.85 88.80 89.65 0.0M
2024-05-24 89.70 90.20 89.25 89.78 0.0M
2024-05-23 90.20 92.15 89.40 90.15 0.0M
2024-05-22 92.20 92.40 89.25 91.33 0.0M
2024-05-21 90.30 90.95 90.50 90.90 0.0M
2024-05-20 91.28 92.25 90.35 90.65 0.0M
2024-05-17 90.40 90.80 90.15 90.40 0.0M
2024-05-16 90.20 93.30 90.90 91.23 0.0M
2024-05-15 92.45 92.80 90.35 91.78 0.0M
2024-05-14 90.45 90.40 88.70 90.35 0.0M
2024-05-13 89.43 90.05 89.25 89.68 0.0M
2024-05-10 89.63 89.90 87.25 89.23 0.0M
2024-05-09 90.50 89.58 89.58 89.58 0.0M
2024-05-08 90.30 91.45 89.58 89.58 0.0M
2024-05-07 89.93 89.58 87.00 89.58 0.0M
2024-05-06 85.88 86.50 84.95 86.30 0.0M
2024-05-03 84.95 85.15 83.40 84.55 0.0M
2024-05-02 85.53 85.25 83.65 84.40 0.0M
2024-05-01 84.00 83.23 83.23 83.23 0.0M
2024-04-30 83.65 83.70 82.95 83.23 0.0M
2024-04-29 81.88 83.65 78.65 83.23 0.0M
2024-04-26 82.00 83.33 81.75 83.33 0.0M
2024-04-25 82.35 84.15 81.95 82.20 0.0M
2024-04-24 83.38 84.80 83.90 84.80 0.0M
2024-04-23 86.25 85.85 84.70 85.33 0.6M
2024-04-22 85.33 85.90 84.55 84.60 0.0M
2024-04-19 83.43 83.00 82.00 82.00 0.0M
2024-04-18 81.78 82.70 81.90 82.70 0.0M
2024-04-17 81.58 81.60 80.70 80.70 0.0M
2024-04-16 80.25 80.80 79.15 80.60 0.0M
2024-04-15 79.78 80.10 79.30 80.10 0.0M
2024-04-12 79.18 81.05 78.85 79.38 0.3M
2024-04-11 80.75 79.80 78.00 79.47 0.0M
2024-04-10 79.43 82.50 80.50 80.50 0.0M
2024-04-09 82.25 83.75 82.30 82.90 0.0M
2024-04-08 82.50 84.60 82.75 84.45 0.0M
2024-04-05 82.85 84.05 83.00 83.48 0.1M
2024-04-04 83.18 86.55 84.60 85.13 0.0M
2024-04-03 86.10 86.70 85.40 85.83 0.0M
2024-04-02 85.93 87.10 85.85 86.00 0.0M
2024-03-28 86.00 87.00 85.03 85.03 0.0M
2024-03-27 85.63 85.60 84.05 85.03 0.0M
2024-03-26 84.05 83.90 83.05 83.53 0.0M
2024-03-25 83.73 84.10 82.40 82.95 0.0M
2024-03-22 82.90 83.10 82.10 82.95 0.0M
2024-03-21 81.13 80.95 80.80 80.95 0.0M
2024-03-20 80.65 80.00 78.50 80.00 0.0M
2024-03-19 79.08 79.25 77.95 78.55 0.0M
2024-03-18 77.88 79.35 77.65 78.35 0.0M
2024-03-15 78.20 78.20 77.00 78.15 0.0M
2024-03-14 77.78 80.50 78.20 79.03 0.0M
2024-03-13 79.43 78.65 78.00 78.65 0.0M
2024-03-12 77.78 79.85 78.05 78.30 0.0M
2024-03-11 79.48 79.10 78.30 78.80 0.0M
2024-03-08 77.63 78.90 76.30 78.75 0.0M
2024-03-07 76.50 76.60 75.00 76.60 0.0M
2024-03-06 74.35 76.10 75.20 75.88 0.0M
2024-03-05 74.45 75.45 74.50 74.60 0.0M
2024-03-04 75.13 76.05 74.90 75.47 0.0M
2024-03-01 76.90 76.70 75.80 76.10 0.0M
2024-02-29 75.28 76.20 75.18 75.18 0.0M
2024-02-28 75.73 75.55 74.50 75.38 0.0M
2024-02-27 76.00 76.30 74.50 75.38 0.0M
2024-02-26 74.80 75.55 74.50 74.50 0.0M
2024-02-23 75.23 76.30 75.00 75.28 0.0M
2024-02-22 75.78 76.70 74.20 76.10 0.0M
2024-02-21 75.68 76.00 74.65 75.58 0.0M
2024-02-20 76.00 76.50 75.80 75.93 0.0M
2024-02-19 77.18 78.85 76.75 76.75 0.0M
2024-02-16 76.40 76.20 73.90 74.55 0.0M
2024-02-15 74.50 76.50 74.70 75.78 0.0M
2024-02-14 74.90 75.40 74.30 74.50 0.0M
2024-02-13 74.70 76.85 74.40 74.85 0.0M
2024-02-12 77.08 77.43 76.55 77.43 0.0M
2024-02-09 76.15 77.00 75.55 75.68 0.0M
2024-02-08 77.08 78.50 76.80 77.33 0.0M
2024-02-07 77.78 78.00 77.00 78.00 0.0M
2024-02-06 77.23 77.50 76.20 77.38 0.0M
2024-02-05 77.83 78.90 76.95 77.58 0.0M
2024-02-02 77.83 80.35 78.60 78.95 0.0M
2024-02-01 79.28 80.40 79.30 79.93 0.0M
2024-01-31 80.50 81.65 80.80 81.08 0.0M
2024-01-30 81.18 81.35 81.33 81.33 0.0M
2024-01-29 81.33 81.20 79.80 81.08 0.0M
2024-01-26 79.83 80.25 78.00 80.25 0.0M
2024-01-25 78.20 79.55 77.85 79.38 0.0M
2024-01-24 78.30 78.30 77.90 78.10 0.0M
2024-01-23 76.60 78.45 76.75 77.03 0.0M
2024-01-22 77.03 78.35 76.90 77.08 0.0M
2024-01-19 77.13 78.40 77.05 77.13 0.0M
2024-01-18 77.23 78.20 76.80 77.28 0.0M
2024-01-17 77.28 77.70 76.30 76.75 0.0M
2024-01-16 78.65 79.95 78.90 79.72 0.0M
2024-01-15 79.73 81.95 79.75 79.88 0.0M
2024-01-12 82.20 84.05 82.15 82.40 0.0M
2024-01-11 83.78 82.65 81.10 81.58 0.0M
2024-01-10 83.88 83.65 82.30 82.30 0.0M
2024-01-09 81.88 83.03 82.10 83.03 0.0M
2024-01-08 82.75 83.30 81.85 82.80 0.0M
2024-01-05 83.05 83.12 82.45 83.12 0.0M
2024-01-04 84.70 84.70 82.90 83.12 0.0M
2024-01-03 84.95 84.95 83.60 84.15 0.0M
2024-01-02 85.75 85.80 84.85 85.67 0.0M