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
2023-12-29 131.20 133.20 131.20 131.60 0.0M
2023-12-28 132.00 132.00 129.60 131.20 0.0M
2023-12-27 132.80 132.80 130.80 130.80 0.0M
2023-12-22 133.20 133.20 132.60 132.90 0.0M
2023-12-21 131.60 133.00 131.40 131.40 0.0M
2023-12-20 130.00 131.40 130.00 131.40 0.0M
2023-12-19 129.80 129.80 129.60 129.60 0.0M
2023-12-18 132.40 132.40 128.80 129.20 0.0M
2023-12-15 133.20 133.20 131.40 132.50 0.0M
2023-12-14 131.80 134.60 131.60 133.30 0.0M
2023-12-13 128.60 132.50 128.60 132.50 0.0M
2023-12-12 127.20 130.60 127.20 130.20 0.0M
2023-12-11 129.20 129.20 127.60 127.70 0.0M
2023-12-08 126.00 129.60 126.00 129.60 0.0M
2023-12-07 124.40 125.60 123.40 125.10 0.0M
2023-12-06 125.00 126.00 124.00 124.30 0.0M
2023-12-05 126.20 126.40 125.80 125.90 0.0M
2023-12-04 126.80 127.20 125.40 126.90 0.0M
2023-12-01 126.00 128.00 126.00 127.30 0.0M
2023-11-30 126.00 126.03 125.00 125.70 0.0M
2023-11-29 127.00 128.80 126.60 126.90 0.0M
2023-11-28 126.80 127.60 126.70 126.70 0.0M
2023-11-27 125.00 132.80 125.00 126.90 0.0M
2023-11-24 124.80 125.40 124.50 124.50 0.0M
2023-11-23 123.60 123.60 122.00 123.20 0.0M
2023-11-22 122.80 124.00 122.60 123.40 0.0M
2023-11-21 125.40 125.40 122.80 123.40 0.0M
2023-11-20 128.40 128.40 124.20 125.70 0.0M
2023-11-17 127.40 129.80 126.70 126.70 0.0M
2023-11-16 125.80 125.80 119.80 124.50 0.0M
2023-11-15 121.60 123.90 121.20 121.20 0.0M
2023-11-14 118.80 120.60 118.80 119.30 0.0M
2023-11-13 120.80 120.80 118.40 118.50 0.0M
2023-11-10 127.80 127.80 118.20 119.30 0.0M
2023-11-09 115.00 118.60 115.00 117.90 0.0M
2023-11-08 113.60 116.40 113.60 114.00 0.0M
2023-11-07 113.20 114.60 113.20 114.20 0.0M
2023-11-06 113.80 115.00 113.00 114.00 0.0M
2023-11-03 113.60 116.60 112.40 114.60 0.0M
2023-11-02 113.00 115.40 112.80 114.20 0.0M
2023-11-01 113.20 113.20 109.60 110.50 0.0M
2023-10-31 111.80 111.80 108.40 109.70 0.0M
2023-10-30 112.80 115.00 110.90 110.90 0.0M
2023-10-27 108.20 108.70 106.60 108.70 0.0M
2023-10-25 110.00 110.60 108.10 108.10 0.0M
2023-10-24 108.60 109.80 107.60 109.70 0.0M
2023-10-23 110.40 111.20 108.00 108.10 0.0M
2023-10-20 108.20 108.40 107.40 108.30 0.0M
2023-10-19 109.20 109.40 107.80 109.10 0.0M
2023-10-18 108.40 109.60 107.40 109.10 0.0M
2023-10-17 110.40 110.40 108.00 108.70 0.0M
2023-10-16 109.40 112.00 108.60 109.70 0.0M
2023-10-13 110.00 111.40 108.40 109.50 0.0M
2023-10-12 108.60 111.20 108.00 110.70 0.0M
2023-10-11 104.20 109.80 104.20 108.50 0.0M
2023-10-10 101.20 103.60 100.80 102.90 0.0M
2023-10-09 102.20 102.20 99.10 100.55 0.0M
2023-10-06 105.20 105.20 103.20 103.50 0.0M
2023-10-05 105.60 105.60 104.40 105.00 0.0M
2023-10-04 103.40 105.80 102.80 105.00 0.0M
2023-10-03 104.60 106.20 104.60 105.60 0.0M
2023-10-02 106.20 106.20 102.80 105.40 0.0M
2023-09-29 104.60 105.80 104.40 105.00 0.0M
2023-09-28 103.40 105.20 102.80 104.00 0.0M
2023-09-27 102.20 103.20 102.20 102.50 0.0M
2023-09-26 99.90 102.80 99.40 102.30 0.0M
2023-09-25 104.20 104.20 100.60 102.05 0.0M
2023-09-22 104.00 104.40 103.00 103.70 0.0M
2023-09-21 105.60 105.60 103.80 104.00 0.0M
2023-09-20 105.40 105.40 104.40 104.60 0.0M
2023-09-19 100.80 103.00 100.40 101.55 0.0M
2023-09-18 103.80 103.80 101.40 101.75 0.0M
2023-09-15 105.60 105.60 102.60 103.10 0.0M
2023-09-14 105.40 105.40 104.00 105.00 0.0M
2023-09-13 105.40 105.80 104.80 104.80 0.0M
2023-09-12 105.60 106.20 103.20 105.40 0.0M
2023-09-11 107.40 107.40 105.00 105.60 0.0M
2023-09-08 108.00 108.00 105.80 107.40 0.0M
2023-09-07 108.80 108.80 106.60 106.60 0.0M
2023-09-06 111.80 111.80 108.80 109.10 0.0M
2023-09-05 111.40 112.00 110.00 111.30 0.0M
2023-09-04 110.40 111.80 110.40 111.10 0.0M
2023-09-01 107.80 110.00 107.40 108.70 0.0M
2023-08-31 108.20 108.20 106.40 106.40 0.0M
2023-08-30 107.60 109.80 107.60 107.80 0.0M
2023-08-29 107.00 107.80 107.00 107.20 0.0M
2023-08-25 109.20 109.40 108.70 108.70 0.0M
2023-08-24 109.00 109.00 106.80 107.20 0.0M
2023-08-23 109.19 109.19 106.80 107.80 0.0M
2023-08-22 109.60 111.40 108.90 108.90 0.0M
2023-08-21 108.20 110.80 107.20 107.60 0.0M
2023-08-18 110.40 110.40 108.80 109.10 0.0M
2023-08-17 112.80 112.80 110.70 110.70 0.0M
2023-08-16 115.80 115.80 112.20 112.20 0.0M
2023-08-15 114.00 117.40 113.40 114.20 0.0M
2023-08-14 113.80 117.40 113.80 116.50 0.0M
2023-08-11 119.20 119.20 116.20 118.10 0.0M
2023-08-10 126.60 127.00 121.00 122.80 0.0M
2023-08-09 120.40 120.60 120.20 120.60 0.0M
2023-08-08 120.00 120.80 119.60 120.40 0.0M
2023-08-07 120.20 120.20 118.10 118.10 0.0M
2023-08-04 122.80 122.80 120.40 120.80 0.0M
2023-08-03 121.60 121.60 120.60 121.00 0.0M
2023-08-02 121.60 124.80 121.60 122.00 0.0M
2023-08-01 122.00 122.00 120.60 120.60 0.0M
2023-07-31 123.00 124.80 123.00 124.50 0.0M
2023-07-28 119.00 122.60 118.80 122.20 0.0M
2023-07-27 119.40 119.40 118.00 119.30 0.0M
2023-07-26 121.00 121.00 118.80 119.30 0.0M
2023-07-25 122.00 123.60 121.40 122.40 0.0M
2023-07-24 122.20 124.20 122.20 123.00 0.0M
2023-07-21 123.00 124.40 122.40 123.40 0.0M
2023-07-20 124.60 124.60 123.20 124.30 0.0M
2023-07-19 123.40 124.30 123.40 124.30 0.0M
2023-07-18 123.60 123.60 123.20 123.20 0.0M
2023-07-17 125.40 125.40 125.00 125.10 0.0M
2023-07-14 127.00 127.00 124.80 125.90 0.0M
2023-07-13 125.60 125.90 124.60 125.90 0.0M
2023-07-12 125.80 126.00 125.20 125.30 0.0M
2023-07-11 124.60 126.00 124.50 124.50 0.0M
2023-07-10 125.80 125.80 123.80 125.10 0.0M
2023-07-07 124.00 124.90 124.00 124.90 0.0M
2023-07-06 124.60 126.80 123.20 124.50 0.0M
2023-07-05 122.60 124.00 121.60 123.40 0.0M
2023-07-04 125.00 125.00 121.60 122.80 0.0M
2023-07-03 115.40 123.60 110.40 122.20 0.0M
2023-06-30 133.60 135.60 123.80 124.50 0.0M
2023-06-29 131.59 133.00 131.59 132.90 0.0M
2023-06-28 130.80 132.10 130.20 132.10 0.0M
2023-06-27 131.92 132.31 130.00 130.20 0.0M
2023-06-26 134.00 134.00 128.60 131.40 0.0M
2023-06-23 137.20 137.20 133.40 134.30 0.0M
2023-06-22 135.60 138.00 135.20 136.60 0.0M
2023-06-21 133.80 135.40 133.80 134.30 0.0M
2023-06-20 136.40 136.40 131.40 134.10 0.0M
2023-06-19 138.00 139.00 135.60 136.00 0.0M
2023-06-16 135.80 138.00 132.00 136.20 0.0M
2023-06-15 126.40 132.60 126.00 132.10 0.0M
2023-06-14 126.00 126.00 125.00 125.30 0.0M
2023-06-13 124.40 126.80 124.40 125.30 0.0M
2023-06-12 124.00 127.00 124.00 125.70 0.0M
2023-06-09 123.00 125.80 122.80 122.80 0.0M
2023-06-08 121.20 126.00 121.20 123.60 0.0M
2023-06-07 119.00 127.20 119.00 120.60 0.0M
2023-06-06 115.80 120.60 115.80 119.30 0.0M
2023-06-05 115.80 116.00 114.00 115.00 0.0M
2023-06-02 115.20 116.44 115.20 115.20 0.0M
2023-06-01 115.00 116.00 114.80 115.60 0.0M
2023-05-31 110.80 116.00 110.80 115.40 0.0M
2023-05-30 109.40 109.80 109.40 109.70 0.0M
2023-05-26 110.60 110.60 108.90 108.90 0.0M
2023-05-25 109.60 111.60 109.20 111.30 0.0M
2023-05-24 110.20 111.40 110.00 110.30 0.0M
2023-05-23 113.60 113.60 111.60 112.80 0.0M
2023-05-22 115.80 116.00 115.20 115.20 0.0M
2023-05-19 116.20 116.60 115.40 116.50 0.0M
2023-05-18 115.60 117.00 115.40 115.40 0.0M
2023-05-17 115.24 115.40 114.60 114.60 0.0M
2023-05-16 115.40 115.40 113.60 114.40 0.0M
2023-05-15 111.60 114.20 111.60 113.00 0.0M
2023-05-12 112.80 112.80 110.40 111.30 0.0M
2023-05-11 111.80 112.60 111.80 112.40 0.0M
2023-05-10 108.60 108.70 107.80 108.70 0.0M
2023-05-09 108.70 108.70 108.70 108.70 0.0M
2023-05-05 109.60 109.90 109.60 109.90 0.0M
2023-05-04 107.60 108.70 107.40 108.70 0.0M
2023-05-03 107.00 107.20 106.60 107.20 0.0M
2023-05-02 107.40 107.40 107.00 107.20 0.0M
2023-04-28 104.80 106.40 104.80 105.40 0.0M
2023-04-27 102.00 104.40 102.00 103.70 0.0M
2023-04-26 101.40 102.40 101.40 102.10 0.0M
2023-04-25 101.00 103.00 101.00 102.50 0.0M
2023-04-24 102.20 102.20 100.20 100.75 0.0M
2023-04-21 103.00 103.60 102.70 102.70 0.0M
2023-04-20 106.00 106.00 104.80 105.40 0.0M
2023-04-19 108.40 108.40 104.40 104.40 0.0M
2023-04-18 108.80 109.80 108.80 109.10 0.0M
2023-04-17 109.00 109.53 108.50 108.50 0.0M
2023-04-14 108.00 108.20 108.00 108.10 0.0M
2023-04-13 107.40 108.20 107.20 107.20 0.0M
2023-04-12 108.20 108.20 106.80 106.80 0.0M
2023-04-11 107.20 108.60 107.20 107.60 0.0M
2023-04-06 108.60 109.20 107.80 108.50 0.0M
2023-04-05 110.80 112.40 108.10 108.10 0.0M
2023-04-04 109.80 110.40 109.00 109.50 0.0M
2023-04-03 107.60 110.00 107.60 108.30 0.0M
2023-03-31 108.40 108.40 106.80 108.10 0.0M
2023-03-30 104.00 106.80 104.00 106.00 0.0M
2023-03-29 100.60 103.40 100.60 102.70 0.0M
2023-03-28 99.40 100.20 99.20 99.20 0.0M
2023-03-27 98.40 99.00 98.20 98.35 0.0M
2023-03-24 99.80 99.80 97.80 97.80 0.0M
2023-03-23 102.60 102.60 102.10 102.10 0.0M
2023-03-22 101.40 102.43 101.40 102.10 0.0M
2023-03-21 99.40 102.00 99.40 101.35 0.0M
2023-03-20 96.70 99.80 96.70 98.95 0.0M
2023-03-17 99.60 99.90 97.80 98.60 0.0M
2023-03-16 98.20 99.40 96.90 99.15 0.0M
2023-03-15 101.80 102.10 99.20 102.10 0.0M
2023-03-14 102.60 104.40 101.80 103.50 0.0M
2023-03-13 104.00 104.00 102.80 103.10 0.0M
2023-03-10 104.80 105.80 104.40 104.60 0.0M
2023-03-09 104.00 105.00 103.80 104.80 0.0M
2023-03-08 104.00 105.40 104.00 105.40 0.0M
2023-03-07 105.60 105.80 104.80 104.80 0.0M
2023-03-06 105.60 106.20 105.40 105.40 0.0M
2023-03-03 107.00 107.40 106.80 106.80 0.0M
2023-03-02 107.20 107.80 107.00 107.80 0.0M
2023-03-01 108.20 108.20 107.20 107.40 0.0M
2023-02-28 107.80 107.80 106.60 106.60 0.0M
2023-02-27 108.20 108.20 107.00 107.20 0.0M
2023-02-24 106.20 109.80 106.20 108.70 0.0M
2023-02-23 104.40 105.00 104.00 104.60 0.0M
2023-02-22 105.00 105.60 103.40 104.80 0.0M
2023-02-21 110.40 110.40 107.60 108.10 0.0M
2023-02-20 103.00 111.50 102.80 111.50 0.0M
2023-02-17 100.00 102.60 99.80 102.30 0.0M
2023-02-16 102.20 102.20 98.80 99.75 0.0M
2023-02-15 103.80 103.80 102.20 102.45 0.0M
2023-02-14 102.80 103.80 102.20 103.70 0.0M
2023-02-13 103.80 103.80 101.20 101.55 0.0M
2023-02-10 105.00 106.20 103.17 103.70 0.0M
2023-02-09 101.60 105.60 101.60 104.40 0.0M
2023-02-08 100.60 101.75 99.50 101.75 0.0M
2023-02-07 97.80 100.60 97.80 100.15 0.0M
2023-02-06 98.40 99.60 97.00 99.40 0.0M
2023-02-03 99.50 100.20 99.40 99.75 0.0M
2023-02-02 98.40 100.40 98.20 100.35 0.0M
2023-02-01 97.40 98.50 97.40 97.60 0.0M
2023-01-31 94.60 97.65 94.60 97.65 0.0M
2023-01-30 97.20 97.40 95.70 96.00 0.0M
2023-01-27 94.50 97.40 94.30 97.10 0.0M
2023-01-26 97.60 97.60 96.50 97.10 0.0M
2023-01-25 97.10 98.60 97.10 98.55 0.0M
2023-01-24 97.00 98.50 96.90 97.85 0.0M
2023-01-23 98.80 98.80 96.60 96.80 0.0M
2023-01-20 96.00 99.30 96.00 98.75 0.0M
2023-01-19 96.50 96.50 95.45 95.45 0.0M
2023-01-18 95.90 97.10 95.40 97.00 0.0M
2023-01-17 96.20 97.30 95.10 95.85 0.0M
2023-01-16 91.80 95.90 91.80 95.35 0.0M
2023-01-13 92.40 93.20 91.35 91.35 0.0M
2023-01-12 89.60 92.10 89.60 92.10 0.0M
2023-01-11 87.40 90.10 86.70 89.80 0.0M
2023-01-10 84.80 86.50 84.30 85.50 0.0M
2023-01-09 87.00 87.00 85.50 86.35 0.0M
2023-01-06 86.00 87.00 85.10 86.85 0.0M
2023-01-05 88.20 88.20 86.20 86.65 0.0M
2023-01-04 89.30 90.05 88.90 90.05 0.0M
2023-01-03 90.50 90.50 89.60 89.60 0.0M