Avolta

AVOLz
🏛️ 영국 →
45.39
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 38.44 38.83 38.38 38.76 0.0M
2022-12-29 38.70 38.89 38.15 38.62 0.0M
2022-12-28 38.98 39.47 38.84 38.95 0.1M
2022-12-23 38.66 39.06 38.64 38.64 0.0M
2022-12-22 39.02 39.23 38.44 38.50 0.0M
2022-12-21 38.69 39.22 38.65 39.22 0.1M
2022-12-20 38.20 38.73 37.95 38.23 0.3M
2022-12-19 38.62 39.21 38.61 38.93 0.2M
2022-12-16 38.30 38.54 38.30 38.31 0.2M
2022-12-15 38.25 38.79 38.25 38.42 0.1M
2022-12-14 39.10 39.10 38.61 39.03 0.1M
2022-12-13 38.65 39.42 38.61 39.24 0.2M
2022-12-12 38.27 38.86 38.00 38.78 0.0M
2022-12-09 38.13 38.74 38.11 38.56 0.1M
2022-12-08 38.28 38.55 37.93 38.15 0.0M
2022-12-07 38.41 38.52 37.95 38.33 0.2M
2022-12-06 38.75 38.75 38.15 38.15 0.2M
2022-12-05 39.03 39.22 38.79 39.09 0.1M
2022-12-02 38.48 39.07 38.32 38.89 0.0M
2022-12-01 38.41 38.90 38.20 38.70 0.1M
2022-11-30 38.14 38.53 38.08 38.25 0.0M
2022-11-29 37.72 38.35 37.54 37.78 0.1M
2022-11-28 37.29 37.71 37.29 37.45 0.1M
2022-11-25 37.66 37.92 37.37 37.74 0.0M
2022-11-24 37.00 37.83 37.00 37.55 0.0M
2022-11-23 37.50 37.51 36.97 37.31 0.0M
2022-11-22 36.92 37.51 36.92 37.18 0.1M
2022-11-21 37.14 37.47 36.87 37.29 0.0M
2022-11-18 37.57 37.89 37.44 37.80 0.1M
2022-11-17 37.98 38.11 37.43 37.90 0.1M
2022-11-16 38.67 38.67 37.69 37.92 0.0M
2022-11-15 39.49 39.68 38.70 38.95 0.1M
2022-11-14 39.30 39.58 38.61 39.26 0.0M
2022-11-11 38.91 39.48 38.89 39.40 0.3M
2022-11-10 36.49 37.96 36.49 37.55 0.0M
2022-11-09 36.70 36.94 36.28 36.75 0.1M
2022-11-08 35.96 36.77 35.87 36.43 0.3M
2022-11-07 34.57 36.37 34.57 36.12 0.1M
2022-11-04 33.83 35.44 33.83 34.56 0.1M
2022-11-03 32.93 33.93 32.85 33.39 0.0M
2022-11-02 33.20 33.50 32.85 33.16 0.0M
2022-11-01 33.46 33.96 33.24 33.37 0.1M
2022-10-31 31.92 33.63 31.92 32.98 0.0M
2022-10-28 31.91 32.19 31.64 31.95 0.1M
2022-10-27 32.30 32.82 32.10 32.82 0.0M
2022-10-26 32.23 32.49 32.08 32.30 0.0M
2022-10-25 31.73 32.49 31.41 32.22 0.0M
2022-10-24 31.73 32.13 31.38 31.79 0.0M
2022-10-21 32.38 32.38 31.44 31.79 0.1M
2022-10-20 32.42 32.83 32.03 32.45 0.1M
2022-10-19 33.00 33.22 32.58 32.63 0.0M
2022-10-18 33.13 33.51 32.57 33.29 0.1M
2022-10-17 32.02 32.62 31.55 32.61 0.1M
2022-10-14 31.62 32.24 31.34 31.85 0.1M
2022-10-13 30.21 31.58 30.07 30.87 0.1M
2022-10-12 30.21 30.29 29.43 29.80 0.0M
2022-10-11 30.30 30.90 30.15 30.29 0.2M
2022-10-10 30.53 31.03 30.23 30.78 0.0M
2022-10-07 31.00 31.27 30.20 30.91 0.1M
2022-10-06 31.05 31.96 30.98 31.13 0.0M
2022-10-05 31.17 31.43 30.64 30.76 0.0M
2022-10-04 31.29 31.79 31.29 31.34 0.1M
2022-10-03 29.86 30.72 29.55 30.31 0.9M
2022-09-30 30.88 30.88 29.75 30.27 0.0M
2022-09-29 31.49 31.49 29.93 30.17 0.2M
2022-09-28 31.55 31.67 30.55 31.61 0.1M
2022-09-27 31.86 32.34 31.72 32.26 0.2M
2022-09-26 31.21 32.28 31.04 32.04 0.1M
2022-09-23 32.14 32.45 31.28 31.63 0.2M
2022-09-22 32.13 33.18 31.93 32.53 0.1M
2022-09-21 33.42 33.85 33.05 33.08 0.1M
2022-09-20 34.33 34.59 33.48 33.60 0.6M
2022-09-16 33.96 34.34 33.56 33.86 0.1M
2022-09-15 34.23 35.00 34.02 34.35 0.0M
2022-09-14 34.12 34.65 33.79 34.21 0.1M
2022-09-13 35.21 35.60 34.28 34.48 0.5M
2022-09-12 34.68 35.86 34.61 35.67 0.0M
2022-09-09 34.82 34.82 34.33 34.48 0.1M
2022-09-08 34.42 34.77 33.88 34.40 0.1M
2022-09-07 35.24 35.24 33.80 34.27 0.1M
2022-09-06 36.30 36.30 34.94 35.17 0.7M
2022-09-05 36.16 36.71 36.09 36.34 0.0M
2022-09-02 36.50 37.37 36.38 37.04 0.0M
2022-09-01 36.07 36.24 35.61 35.93 0.1M
2022-08-31 36.87 37.08 36.39 36.77 0.0M
2022-08-30 36.94 37.14 36.34 36.34 0.1M
2022-08-26 37.19 37.19 35.92 36.14 0.0M
2022-08-25 37.50 37.66 36.98 37.41 0.1M
2022-08-24 37.07 37.10 36.65 36.88 0.0M
2022-08-23 36.60 37.20 36.60 37.10 0.3M
2022-08-22 37.68 37.70 36.63 37.04 0.0M
2022-08-19 38.69 38.73 37.63 38.05 0.1M
2022-08-18 39.43 39.43 38.51 38.70 0.1M
2022-08-17 39.90 40.00 39.43 39.93 0.1M
2022-08-16 39.68 40.06 39.52 39.81 0.1M
2022-08-15 40.98 40.99 39.71 39.71 0.1M
2022-08-12 40.80 41.11 40.32 40.75 0.1M
2022-08-11 40.68 41.33 40.51 40.77 0.2M
2022-08-10 40.25 41.29 39.52 40.47 0.4M
2022-08-09 39.38 40.86 39.28 40.41 0.1M
2022-08-08 38.06 38.80 37.94 38.60 0.1M
2022-08-05 37.77 38.03 37.36 37.70 0.1M
2022-08-04 37.24 38.08 37.24 37.76 0.9M
2022-08-03 36.22 37.25 36.18 37.16 0.1M
2022-08-02 35.70 36.49 35.34 36.10 0.1M
2022-07-29 35.47 36.22 35.47 35.87 0.5M
2022-07-28 35.24 35.38 34.60 35.13 0.0M
2022-07-27 34.74 35.15 34.48 35.15 0.0M
2022-07-26 34.52 35.21 34.52 34.89 0.1M
2022-07-25 34.61 35.29 34.28 35.09 0.0M
2022-07-22 35.05 35.28 34.54 34.95 0.1M
2022-07-21 35.58 35.81 34.78 34.95 0.0M
2022-07-20 36.78 37.06 35.73 36.12 0.4M
2022-07-19 35.16 36.57 35.16 36.55 0.1M
2022-07-18 34.99 35.97 34.91 35.52 0.1M
2022-07-15 32.98 34.73 32.88 34.44 0.1M
2022-07-14 33.16 34.45 33.00 33.21 0.1M
2022-07-13 32.41 33.48 32.33 32.96 0.5M
2022-07-12 32.12 32.12 31.18 31.71 0.1M
2022-07-11 33.18 34.45 32.36 32.84 0.4M
2022-07-08 30.21 31.10 29.92 30.83 0.1M
2022-07-07 30.68 31.01 30.38 30.70 0.0M
2022-07-06 30.00 30.59 29.39 30.54 0.0M
2022-07-05 31.26 31.26 29.19 29.80 0.1M
2022-07-04 31.78 32.13 30.78 30.78 0.0M
2022-07-01 30.54 32.09 30.19 31.30 0.4M
2022-06-30 32.05 32.09 29.70 30.64 0.4M
2022-06-29 34.02 34.13 32.18 32.57 0.1M
2022-06-28 36.25 37.01 34.71 35.15 0.1M
2022-06-27 35.07 35.94 34.80 34.97 0.1M
2022-06-24 34.38 35.41 34.38 35.34 0.0M
2022-06-23 33.27 34.40 33.27 34.17 0.1M
2022-06-22 33.03 33.90 32.72 33.90 0.1M
2022-06-21 34.03 34.19 33.35 33.39 0.1M
2022-06-20 31.79 33.30 31.60 32.96 0.0M
2022-06-17 31.45 32.09 30.76 31.30 0.1M
2022-06-16 33.09 33.15 30.88 31.46 0.2M
2022-06-15 33.80 34.15 33.22 34.07 0.3M
2022-06-14 34.15 34.25 32.24 33.45 0.2M
2022-06-13 33.95 34.11 32.41 32.86 0.2M
2022-06-10 36.24 36.52 35.32 35.44 0.4M
2022-06-09 37.41 38.24 36.70 36.71 0.0M
2022-06-08 38.72 38.72 37.40 37.92 0.0M
2022-06-07 39.20 39.45 37.96 37.96 0.1M
2022-06-01 39.96 39.98 39.10 39.36 0.1M
2022-05-31 39.47 39.90 39.08 39.54 0.3M
2022-05-30 39.90 40.67 39.30 40.45 0.2M
2022-05-27 36.87 39.32 36.87 39.03 0.1M
2022-05-25 36.33 36.74 34.99 36.43 0.8M
2022-05-24 36.05 36.68 35.57 35.65 0.0M
2022-05-23 36.69 36.69 35.60 36.32 0.2M
2022-05-20 35.25 36.53 34.79 35.73 0.1M
2022-05-19 36.21 36.99 35.12 35.13 0.1M
2022-05-18 37.65 38.36 34.45 37.00 0.1M
2022-05-17 36.85 37.42 36.62 37.06 0.1M
2022-05-16 36.20 36.31 35.77 35.77 0.0M
2022-05-13 35.12 35.99 34.65 35.81 0.1M
2022-05-12 34.03 35.21 33.38 34.81 0.1M
2022-05-11 34.65 35.49 34.47 35.07 0.1M
2022-05-10 34.88 35.15 34.21 34.21 0.0M
2022-05-09 36.41 36.41 34.44 34.44 0.0M
2022-05-06 37.45 37.45 36.18 36.80 0.1M
2022-05-05 38.62 39.69 37.43 37.60 0.1M
2022-05-04 39.32 39.37 38.38 38.68 0.3M
2022-05-03 39.56 40.57 38.93 39.89 0.1M
2022-04-29 39.60 39.92 39.21 39.63 0.1M
2022-04-28 38.93 39.57 38.68 38.68 0.3M
2022-04-27 38.21 38.65 37.16 38.37 0.1M
2022-04-26 39.25 39.69 38.17 38.17 0.2M
2022-04-25 38.89 39.08 38.25 38.74 0.2M
2022-04-22 40.60 41.49 39.49 39.77 0.1M
2022-04-21 39.99 41.52 39.99 40.84 0.0M
2022-04-20 41.75 41.94 39.49 39.65 0.2M
2022-04-19 40.54 42.45 39.82 41.04 0.2M
2022-04-14 39.96 40.85 39.94 40.41 0.0M
2022-04-13 38.14 39.81 38.06 39.65 0.2M
2022-04-12 37.02 38.85 37.02 38.19 0.0M
2022-04-11 37.60 38.57 37.15 38.52 0.1M
2022-04-08 37.52 37.52 36.85 37.35 0.0M
2022-04-07 37.10 37.74 36.69 37.12 0.0M
2022-04-06 38.02 38.22 36.30 37.04 0.1M
2022-04-05 38.74 39.17 37.65 37.74 0.0M
2022-04-04 39.49 39.49 38.15 38.81 0.0M
2022-04-01 39.20 39.65 38.84 38.99 0.3M
2022-03-31 40.14 40.27 38.96 39.10 0.4M
2022-03-30 41.34 41.34 39.88 40.00 0.1M
2022-03-29 39.54 41.40 39.51 41.40 0.1M
2022-03-28 38.00 39.45 38.00 38.70 0.0M
2022-03-25 37.94 38.62 37.69 38.30 0.0M
2022-03-24 37.97 37.97 37.06 37.70 0.1M
2022-03-23 38.16 38.16 37.70 37.70 0.0M
2022-03-22 37.38 38.72 37.38 38.50 0.1M
2022-03-21 37.04 37.68 36.81 37.10 0.1M
2022-03-18 37.71 37.71 36.70 37.10 0.1M
2022-03-17 38.80 38.80 36.95 37.30 0.2M
2022-03-16 37.12 38.33 36.88 38.10 0.3M
2022-03-15 34.70 36.00 33.79 35.00 0.7M
2022-03-14 36.75 36.79 35.24 35.60 0.1M
2022-03-11 35.64 37.80 35.51 36.30 0.1M
2022-03-10 37.50 38.13 34.53 35.20 0.2M
2022-03-09 35.07 37.10 33.77 36.90 0.2M
2022-03-08 31.88 34.92 31.88 33.80 0.1M
2022-03-07 30.25 34.45 28.11 31.50 0.3M
2022-03-04 36.37 36.37 34.04 34.40 0.2M
2022-03-03 38.59 38.97 36.90 36.90 0.2M
2022-03-02 38.85 39.69 36.33 39.30 0.1M
2022-03-01 43.12 44.05 39.33 39.70 0.1M
2022-02-28 42.74 43.75 42.37 43.00 0.0M
2022-02-25 42.98 44.23 42.28 43.80 0.6M
2022-02-24 40.80 42.95 39.97 42.80 0.5M
2022-02-23 45.55 46.10 43.52 43.80 0.3M
2022-02-22 42.88 45.38 42.88 44.70 0.4M
2022-02-21 47.69 47.69 44.52 45.10 0.1M
2022-02-18 47.97 48.31 46.17 46.70 0.1M
2022-02-17 49.77 50.56 47.50 47.50 0.1M
2022-02-16 49.69 49.98 49.37 49.80 0.1M
2022-02-15 46.46 48.79 46.46 48.20 0.1M
2022-02-14 47.26 47.27 45.73 46.30 0.1M
2022-02-11 48.90 49.54 48.57 49.35 0.0M
2022-02-10 49.83 50.72 49.62 50.35 0.3M
2022-02-09 48.26 49.67 48.04 49.35 0.1M
2022-02-08 45.98 47.71 45.75 47.70 0.1M
2022-02-07 45.50 45.96 44.75 45.91 0.0M
2022-02-04 46.51 46.51 43.94 45.10 0.1M
2022-02-03 46.60 46.81 45.50 45.50 0.1M
2022-02-02 48.37 48.37 46.98 47.30 0.0M
2022-02-01 48.26 48.67 47.31 48.00 0.1M
2022-01-31 47.09 47.89 46.59 47.50 0.2M
2022-01-28 48.37 48.37 45.95 46.70 0.1M
2022-01-27 46.84 48.28 46.48 48.00 0.3M
2022-01-26 47.43 48.67 47.21 48.20 0.5M
2022-01-25 46.25 47.75 45.98 46.70 0.1M
2022-01-24 47.97 48.37 45.65 46.10 0.2M
2022-01-21 48.82 48.82 47.09 47.70 0.1M
2022-01-20 48.82 49.87 48.52 49.45 0.1M
2022-01-19 47.76 49.47 47.70 48.40 0.0M
2022-01-18 49.19 49.40 47.99 48.60 0.1M
2022-01-17 48.91 49.47 48.63 49.00 0.0M
2022-01-14 48.64 49.02 48.18 48.60 0.0M
2022-01-13 48.72 49.26 48.23 49.00 0.0M
2022-01-12 50.50 50.50 48.49 48.80 0.1M
2022-01-11 48.86 49.84 48.86 49.35 0.1M
2022-01-10 49.01 50.22 48.02 48.60 0.0M
2022-01-07 48.62 49.56 48.33 48.80 0.0M
2022-01-06 47.77 49.70 47.77 48.60 0.2M
2022-01-05 48.20 49.29 47.74 49.00 0.1M
2022-01-04 48.50 49.34 47.70 47.70 0.3M