DO & CO

DOCO
🏛️ 영국 →
220.00
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 73.20 75.05 73.20 75.05 0.0M
2021-12-29 74.30 75.05 73.10 75.05 0.0M
2021-12-23 75.40 76.70 75.40 76.30 0.0M
2021-12-22 71.90 74.15 71.90 74.15 0.0M
2021-12-21 69.90 72.00 69.70 71.15 0.0M
2021-12-20 70.80 70.80 69.30 70.25 0.0M
2021-12-17 73.90 73.90 70.90 72.40 0.0M
2021-12-16 74.50 75.20 74.10 74.25 0.0M
2021-12-15 75.30 75.30 74.45 74.45 0.0M
2021-12-14 74.90 75.70 74.90 75.45 0.0M
2021-12-13 74.90 75.70 74.50 75.05 0.0M
2021-12-10 76.40 76.60 73.90 74.35 0.0M
2021-12-09 78.90 78.90 76.80 76.80 0.0M
2021-12-08 77.90 78.50 77.60 78.25 0.0M
2021-12-07 76.90 78.10 75.80 77.70 0.0M
2021-12-06 74.00 75.20 72.90 74.95 0.0M
2021-12-03 72.50 73.30 71.40 72.10 0.0M
2021-12-02 68.10 70.00 68.10 69.90 0.0M
2021-12-01 67.90 69.70 67.20 68.50 0.0M
2021-11-30 67.30 67.30 65.60 66.25 0.0M
2021-11-29 68.80 69.80 68.00 69.80 0.0M
2021-11-26 71.90 71.90 68.40 69.10 0.0M
2021-11-25 74.20 76.40 73.50 76.40 0.0M
2021-11-24 72.50 73.90 71.60 73.00 0.0M
2021-11-23 74.00 74.20 72.00 72.40 0.0M
2021-11-22 76.30 76.81 75.42 75.75 0.0M
2021-11-19 79.10 79.10 74.20 77.70 0.0M
2021-11-18 78.70 85.20 78.70 81.50 0.0M
2021-11-17 79.10 79.10 77.90 77.90 0.0M
2021-11-16 81.30 81.30 79.10 80.30 0.0M
2021-11-15 80.20 81.10 80.20 81.00 0.0M
2021-11-12 81.90 81.90 81.10 81.40 0.0M
2021-11-11 84.00 84.00 81.90 82.45 0.0M
2021-11-10 85.00 85.00 84.40 84.40 0.0M
2021-11-09 85.20 86.05 85.20 86.05 0.0M
2021-11-08 86.20 87.00 84.25 85.10 0.0M
2021-11-05 80.40 87.60 79.80 85.90 0.0M
2021-11-04 79.70 81.20 79.70 81.20 0.0M
2021-11-03 79.00 79.10 78.45 78.45 0.0M
2021-11-02 79.15 79.15 79.15 79.15 0.0M
2021-11-01 77.20 79.30 77.20 78.75 0.0M
2021-10-29 79.20 79.20 78.10 79.05 0.0M
2021-10-28 78.30 78.83 78.29 78.35 0.0M
2021-10-27 78.20 78.50 77.10 78.05 0.0M
2021-10-25 77.30 78.60 76.60 77.60 0.0M
2021-10-22 78.10 79.30 77.00 77.10 0.0M
2021-10-21 77.70 78.30 77.20 78.25 0.0M
2021-10-20 78.70 79.40 77.80 78.65 0.0M
2021-10-19 79.70 79.90 78.70 79.05 0.0M
2021-10-18 80.50 81.30 80.40 80.80 0.0M
2021-10-15 80.40 81.50 79.10 81.30 0.0M
2021-10-14 79.20 80.10 78.70 79.45 0.0M
2021-10-13 77.10 79.70 77.10 78.25 0.0M
2021-10-12 75.50 77.60 75.50 77.40 0.0M
2021-10-11 73.90 76.00 73.90 75.65 0.0M
2021-10-08 73.50 73.80 73.50 73.80 0.0M
2021-10-07 74.30 74.30 73.50 73.50 0.0M
2021-10-06 73.10 74.35 73.10 74.35 0.0M
2021-10-05 73.90 74.70 72.80 72.80 0.0M
2021-10-04 71.06 73.90 71.06 73.10 0.0M
2021-10-01 69.40 71.50 69.40 70.65 0.0M
2021-09-30 69.75 70.40 69.60 70.35 0.0M
2021-09-29 69.90 69.90 67.90 68.50 0.0M
2021-09-28 70.10 70.60 69.50 70.25 0.0M
2021-09-27 69.10 70.30 68.30 69.70 0.0M
2021-09-24 68.60 69.10 68.40 68.80 0.0M
2021-09-23 69.90 70.40 69.10 69.80 0.0M
2021-09-22 70.70 71.00 69.40 69.90 0.0M
2021-09-21 67.90 69.50 67.90 69.50 0.0M
2021-09-20 64.00 66.40 63.90 66.15 0.0M
2021-09-17 65.50 67.50 64.80 65.40 0.0M
2021-09-16 66.10 66.10 64.90 65.10 0.0M
2021-09-15 66.50 66.50 65.70 65.70 0.0M
2021-09-14 67.90 67.90 67.25 67.25 0.0M
2021-09-13 66.20 66.75 66.20 66.75 0.0M
2021-09-10 66.90 66.90 65.60 65.60 0.0M
2021-09-09 66.30 66.70 66.25 66.25 0.0M
2021-09-08 67.00 67.20 66.30 66.75 0.0M
2021-09-07 67.20 67.90 66.70 67.15 0.0M
2021-09-06 67.50 67.55 67.20 67.55 0.0M
2021-09-03 67.80 68.80 67.80 68.30 0.0M
2021-09-02 68.09 68.09 67.85 67.85 0.0M
2021-09-01 67.90 68.20 67.65 67.65 0.0M
2021-08-31 68.60 68.60 66.90 67.45 0.0M
2021-08-27 67.10 68.70 67.10 68.70 0.0M
2021-08-26 69.60 70.00 68.10 68.20 0.0M
2021-08-25 69.50 70.40 69.10 70.20 0.0M
2021-08-24 68.00 70.70 68.00 68.80 0.0M
2021-08-23 66.60 68.20 66.20 68.00 0.0M
2021-08-20 66.20 66.70 66.10 66.15 0.0M
2021-08-19 67.40 67.40 66.10 66.15 0.0M
2021-08-18 67.70 67.90 67.10 67.25 0.0M
2021-08-17 66.85 66.85 66.85 66.85 0.0M
2021-08-16 68.50 68.50 67.35 67.35 0.0M
2021-08-13 68.30 69.60 68.00 68.00 0.0M
2021-08-12 67.30 68.70 66.80 67.85 0.0M
2021-08-11 68.10 68.10 66.05 66.05 0.0M
2021-08-10 68.40 68.40 67.65 67.65 0.0M
2021-08-09 67.40 67.80 67.40 67.75 0.0M
2021-08-06 67.60 68.40 67.30 67.75 0.0M
2021-08-05 67.20 67.70 67.20 67.25 0.0M
2021-08-04 66.60 66.90 64.80 64.80 0.0M
2021-08-03 66.60 66.70 66.35 66.35 0.0M
2021-08-02 69.60 69.60 68.20 68.90 0.0M
2021-07-30 68.00 69.00 68.00 69.00 0.0M
2021-07-29 68.50 69.70 68.00 68.40 0.0M
2021-07-28 68.00 68.30 68.00 68.20 0.0M
2021-07-27 68.10 68.60 67.90 68.60 0.0M
2021-07-26 71.70 71.70 67.60 69.00 0.0M
2021-07-23 70.00 71.90 70.00 70.55 0.0M
2021-07-22 68.30 69.50 68.20 69.20 0.0M
2021-07-21 66.80 67.70 66.60 67.35 0.0M
2021-07-20 64.80 65.90 64.50 65.70 0.0M
2021-07-19 65.90 66.00 64.10 64.90 0.0M
2021-07-16 67.00 67.30 67.00 67.05 0.0M
2021-07-15 67.50 67.50 65.30 65.80 0.0M
2021-07-14 69.20 69.70 68.60 68.80 0.0M
2021-07-13 71.60 71.60 68.60 68.60 0.0M
2021-07-12 75.20 75.20 71.60 72.20 0.0M
2021-07-09 73.70 75.50 73.30 74.65 0.0M
2021-07-08 75.50 75.50 72.70 73.80 0.0M
2021-07-07 76.90 77.00 75.85 75.85 0.0M
2021-07-06 77.90 77.90 76.80 76.80 0.0M
2021-07-05 78.10 78.30 77.50 78.15 0.0M
2021-07-02 76.50 77.60 76.50 77.40 0.0M
2021-07-01 76.80 77.20 76.40 76.50 0.0M
2021-06-30 76.70 76.70 75.80 76.00 0.0M
2021-06-29 77.40 78.10 77.00 77.00 0.0M
2021-06-28 80.00 80.00 77.40 77.40 0.0M
2021-06-25 80.60 80.70 78.90 80.20 0.0M
2021-06-24 80.90 81.10 79.50 80.50 0.0M
2021-06-23 82.90 82.90 80.60 80.80 0.0M
2021-06-22 82.10 82.60 81.60 81.60 0.0M
2021-06-21 79.90 82.70 79.50 82.05 0.0M
2021-06-18 81.30 83.40 78.60 80.00 0.0M
2021-06-17 75.60 79.80 74.30 78.95 0.0M
2021-06-16 76.80 76.90 75.60 76.20 0.0M
2021-06-15 78.00 78.05 77.20 78.05 0.0M
2021-06-14 80.40 81.40 78.90 79.85 0.0M
2021-06-11 79.00 80.50 79.00 80.40 0.0M
2021-06-10 80.00 80.00 77.90 78.35 0.0M
2021-06-09 78.50 79.70 78.50 79.05 0.0M
2021-06-08 73.90 78.80 73.90 77.40 0.0M
2021-06-07 74.00 74.00 73.50 73.90 0.0M
2021-06-04 73.20 73.90 73.00 73.30 0.0M
2021-06-03 74.10 74.10 72.90 72.90 0.0M
2021-06-02 74.30 74.30 73.70 73.70 0.0M
2021-06-01 74.30 74.90 74.05 74.05 0.0M
2021-05-28 73.79 74.00 73.46 73.90 0.0M
2021-05-27 75.20 75.30 74.00 74.05 0.0M
2021-05-26 74.10 74.55 73.70 74.55 0.0M
2021-05-25 76.90 76.90 73.80 73.90 0.0M
2021-05-21 77.30 78.10 77.20 77.60 0.0M
2021-05-20 77.20 77.20 76.40 76.60 0.0M
2021-05-19 77.00 77.10 75.70 76.50 0.0M
2021-05-18 79.80 79.80 78.10 78.95 0.0M
2021-05-17 80.00 80.30 79.70 80.10 0.0M
2021-05-14 78.00 79.40 77.80 79.35 0.0M
2021-05-13 75.60 78.40 75.60 78.05 0.0M
2021-05-12 78.00 78.00 76.90 77.30 0.0M
2021-05-11 78.00 78.80 76.90 78.25 0.0M
2021-05-10 73.00 79.50 73.00 78.35 0.0M
2021-05-07 71.30 72.60 71.30 72.30 0.0M
2021-05-06 71.60 72.00 70.80 71.75 0.0M
2021-05-05 70.40 72.30 70.40 72.20 0.0M
2021-05-04 72.00 72.00 70.20 70.50 0.0M
2021-04-30 70.70 71.60 70.70 71.10 0.0M
2021-04-29 72.30 72.30 71.25 71.25 0.0M
2021-04-28 72.80 73.00 72.40 72.40 0.0M
2021-04-27 73.10 73.30 73.10 73.20 0.0M
2021-04-26 71.10 72.40 71.10 71.65 0.0M
2021-04-23 71.10 71.10 70.50 70.75 0.0M
2021-04-22 71.50 71.80 70.80 71.45 0.0M
2021-04-21 73.80 73.80 70.85 70.85 0.0M
2021-04-20 74.40 74.40 73.60 74.25 0.0M
2021-04-19 73.80 75.10 73.80 74.65 0.0M
2021-04-16 72.10 73.30 72.00 73.30 0.0M
2021-04-15 71.40 72.20 71.10 72.00 0.0M
2021-04-14 72.40 72.40 71.20 72.00 0.0M
2021-04-13 70.50 71.55 69.90 71.55 0.0M
2021-04-12 71.40 72.70 70.80 71.25 0.0M
2021-04-09 73.90 74.04 71.80 72.50 0.0M
2021-04-08 74.80 76.00 73.80 73.80 0.0M
2021-04-07 73.30 74.60 72.50 72.90 0.0M
2021-04-06 70.80 73.90 70.10 73.10 0.0M
2021-04-01 69.50 70.60 69.50 70.15 0.0M
2021-03-31 68.50 70.70 68.10 69.10 0.0M
2021-03-30 67.10 69.70 67.10 69.20 0.0M
2021-03-29 69.00 69.00 66.90 67.15 0.0M
2021-03-26 66.30 68.30 66.10 68.30 0.0M
2021-03-25 66.60 66.60 65.10 65.90 0.0M
2021-03-24 65.10 66.70 65.10 66.25 0.0M
2021-03-23 65.90 65.90 65.30 65.80 0.0M
2021-03-22 68.00 68.70 64.60 67.25 0.0M
2021-03-19 71.30 71.40 69.20 70.65 0.0M
2021-03-18 71.90 72.20 71.90 72.20 0.0M
2021-03-17 72.60 73.10 71.10 72.30 0.0M
2021-03-16 72.70 73.20 72.10 73.20 0.0M
2021-03-15 71.90 72.50 71.90 72.10 0.0M
2021-03-12 72.40 72.50 71.60 72.20 0.0M
2021-03-11 74.00 74.10 72.50 72.70 0.0M
2021-03-10 73.70 74.70 73.30 74.25 0.0M
2021-03-09 69.00 71.70 69.00 71.05 0.0M
2021-03-08 68.00 69.30 67.33 69.10 0.0M
2021-03-05 67.90 68.60 67.60 67.65 0.0M
2021-03-04 67.30 68.30 66.50 68.20 0.0M
2021-03-03 68.10 68.70 67.20 67.50 0.0M
2021-03-02 69.80 71.80 68.10 68.20 0.0M
2021-03-01 69.20 69.50 68.40 68.60 0.0M
2021-02-26 64.40 64.70 63.89 64.30 0.0M
2021-02-25 67.60 67.60 65.40 65.80 0.0M
2021-02-24 67.30 67.30 66.00 67.25 0.0M
2021-02-23 64.10 66.35 64.00 66.35 0.0M
2021-02-22 65.80 65.90 64.70 65.50 0.0M
2021-02-19 61.70 65.50 61.70 65.50 0.0M
2021-02-18 62.20 63.20 62.20 62.45 0.0M
2021-02-17 62.60 63.15 62.20 63.15 0.0M
2021-02-16 61.40 63.05 61.40 63.05 0.0M
2021-02-15 63.30 63.60 63.30 63.35 0.0M
2021-02-12 62.00 62.05 62.00 62.05 0.0M
2021-02-11 63.60 63.60 62.25 62.25 0.0M
2021-02-10 64.70 64.70 62.70 62.85 0.0M
2021-02-09 63.10 64.80 63.10 64.40 0.0M
2021-02-08 63.40 63.70 62.20 62.55 0.0M
2021-02-05 63.80 63.80 62.75 62.75 0.0M
2021-02-04 63.00 63.00 62.50 62.75 0.0M
2021-02-03 57.80 59.60 57.40 59.15 0.0M
2021-02-02 58.00 58.00 57.10 57.80 0.0M
2021-02-01 56.70 57.20 56.60 56.60 0.0M
2021-01-29 56.20 57.20 56.00 56.00 0.0M
2021-01-28 54.30 57.10 53.30 56.90 0.0M
2021-01-27 56.50 56.50 54.80 55.15 0.0M
2021-01-26 55.80 57.30 55.60 55.75 0.0M
2021-01-25 59.00 59.00 57.30 57.30 0.0M
2021-01-22 61.60 61.70 59.60 59.75 0.0M
2021-01-21 61.90 63.30 60.10 62.85 0.0M
2021-01-20 62.20 62.60 62.20 62.40 0.0M
2021-01-19 62.70 62.70 62.45 62.45 0.0M
2021-01-18 61.60 61.80 61.00 61.10 0.0M
2021-01-15 64.20 64.20 63.10 63.35 0.0M
2021-01-14 65.20 65.20 64.40 64.40 0.0M
2021-01-13 64.20 64.40 64.10 64.10 0.0M
2021-01-12 66.40 66.40 62.75 62.75 0.0M
2021-01-11 67.50 67.50 65.30 66.15 0.0M
2021-01-08 68.40 68.70 67.20 67.85 0.0M
2021-01-07 65.80 68.50 65.80 67.85 0.0M
2021-01-06 66.80 67.20 66.20 67.15 0.0M
2021-01-05 67.20 67.20 65.00 65.80 0.0M
2021-01-04 66.80 69.10 66.80 66.85 0.0M