ESSO

ESSF
🏛️ 영국 →
96.95
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
2022-12-30 47.20 47.80 47.20 47.60 0.0M
2022-12-29 46.80 48.00 46.80 48.00 0.0M
2022-12-28 47.30 47.70 46.40 46.40 0.0M
2022-12-23 47.10 47.30 47.10 47.30 0.0M
2022-12-22 47.20 47.20 46.30 47.00 0.0M
2022-12-21 47.80 48.10 47.40 47.90 0.0M
2022-12-20 45.50 46.70 45.50 46.60 0.0M
2022-12-19 46.30 46.40 45.60 45.60 0.0M
2022-12-16 45.60 45.60 44.60 44.60 0.0M
2022-12-15 47.40 47.40 46.20 46.20 0.0M
2022-12-14 46.20 47.00 46.00 47.00 0.0M
2022-12-13 46.20 46.70 45.50 46.30 0.0M
2022-12-12 45.50 45.50 43.90 44.30 0.0M
2022-12-09 46.20 46.90 45.90 46.90 0.0M
2022-12-08 47.30 47.30 46.10 47.00 0.0M
2022-12-07 47.40 47.60 46.50 47.10 0.0M
2022-12-06 49.30 50.00 49.20 49.40 0.0M
2022-12-05 51.00 51.60 50.00 50.00 0.0M
2022-12-02 50.60 51.20 50.20 51.00 0.0M
2022-12-01 51.20 51.40 50.40 51.40 0.0M
2022-11-30 50.40 52.00 50.40 51.40 0.0M
2022-11-29 50.60 51.00 49.70 50.80 0.0M
2022-11-28 48.20 49.30 48.20 49.00 0.0M
2022-11-25 51.00 51.80 51.00 51.80 0.0M
2022-11-24 50.60 51.40 50.00 51.40 0.0M
2022-11-23 51.60 52.00 50.40 50.60 0.0M
2022-11-22 50.80 51.40 50.80 51.00 0.0M
2022-11-21 50.20 51.20 49.10 49.10 0.0M
2022-11-18 51.60 51.60 49.10 50.80 0.0M
2022-11-17 52.20 52.20 51.00 51.00 0.0M
2022-11-16 54.60 55.80 53.40 53.40 0.0M
2022-11-15 53.00 53.40 52.60 53.40 0.0M
2022-11-14 53.20 53.60 52.80 53.00 0.0M
2022-11-11 51.00 52.00 50.40 52.00 0.0M
2022-11-10 50.20 50.60 49.10 50.40 0.0M
2022-11-09 50.20 50.80 49.60 50.60 0.0M
2022-11-08 53.60 53.60 50.40 50.40 0.0M
2022-11-07 54.40 55.20 52.80 53.60 0.0M
2022-11-04 55.20 55.40 53.80 54.20 0.0M
2022-11-03 54.40 54.60 53.00 54.60 0.0M
2022-11-02 56.20 56.20 54.20 54.20 0.0M
2022-11-01 56.00 56.00 54.60 55.40 0.0M
2022-10-31 53.80 54.40 53.00 54.20 0.0M
2022-10-28 53.20 54.00 52.40 52.40 0.0M
2022-10-27 52.00 54.00 51.60 53.80 0.0M
2022-10-26 49.60 51.00 49.60 51.00 0.0M
2022-10-25 49.30 50.40 49.00 49.70 0.0M
2022-10-24 50.20 50.80 47.20 48.80 0.0M
2022-10-21 46.10 48.50 46.00 48.50 0.0M
2022-10-20 46.30 46.80 46.10 46.60 0.0M
2022-10-19 45.80 46.20 45.80 46.00 0.0M
2022-10-18 47.30 48.30 46.70 47.60 0.0M
2022-10-17 48.40 48.40 47.30 47.30 0.0M
2022-10-14 47.70 49.60 47.70 48.10 0.0M
2022-10-13 47.40 48.00 45.80 47.90 0.0M
2022-10-12 47.50 48.10 46.50 46.50 0.0M
2022-10-11 48.40 48.40 46.10 47.30 0.0M
2022-10-10 52.80 52.80 50.60 50.60 0.0M
2022-10-07 51.80 52.60 51.20 52.00 0.0M
2022-10-06 50.60 52.80 50.60 52.40 0.0M
2022-10-05 48.30 49.40 46.50 49.40 0.0M
2022-10-04 49.30 49.50 48.30 49.00 0.0M
2022-10-03 45.80 47.50 45.10 47.00 0.0M
2022-09-30 43.50 44.60 43.50 43.70 0.0M
2022-09-29 45.30 45.30 41.80 42.20 0.0M
2022-09-28 42.80 43.00 42.80 43.00 0.0M
2022-09-27 41.50 44.00 41.30 44.00 0.0M
2022-09-26 37.10 40.60 37.10 40.60 0.0M
2022-09-23 42.40 42.50 39.20 39.50 0.0M
2022-09-22 41.80 43.70 41.00 43.70 0.0M
2022-09-21 44.70 45.90 43.30 43.30 0.0M
2022-09-20 46.50 46.70 43.60 43.60 0.0M
2022-09-16 52.80 52.80 47.30 50.20 0.0M
2022-09-15 61.20 61.20 52.60 52.60 0.0M
2022-09-14 61.00 63.20 61.00 63.00 0.0M
2022-09-13 64.60 64.60 62.00 62.20 0.0M
2022-09-12 63.40 67.80 63.40 65.80 0.0M
2022-09-09 61.80 64.60 61.80 64.60 0.0M
2022-09-08 58.60 61.00 58.60 60.40 0.0M
2022-09-07 63.20 63.80 60.00 60.80 0.0M
2022-09-06 63.80 65.00 63.40 64.40 0.0M
2022-09-05 62.60 64.00 60.80 63.80 0.0M
2022-09-02 62.60 62.60 62.00 62.00 0.0M
2022-09-01 61.20 61.80 59.60 61.40 0.0M
2022-08-31 61.80 62.20 59.60 62.20 0.0M
2022-08-30 66.40 67.00 62.60 63.00 0.0M
2022-08-26 60.00 60.00 59.00 59.40 0.0M
2022-08-25 59.60 61.00 58.20 58.60 0.0M
2022-08-24 62.40 62.40 59.00 59.80 0.0M
2022-08-23 58.80 60.80 58.80 60.00 0.0M
2022-08-22 53.20 56.60 53.20 56.60 0.0M
2022-08-19 54.80 55.00 54.40 54.60 0.0M
2022-08-18 53.00 54.80 53.00 54.60 0.0M
2022-08-17 52.40 53.00 51.60 53.00 0.0M
2022-08-16 52.20 53.60 52.20 53.20 0.0M
2022-08-15 53.60 53.60 51.20 52.20 0.0M
2022-08-12 54.20 55.80 53.40 53.40 0.0M
2022-08-11 52.60 52.80 52.40 52.40 0.0M
2022-08-10 51.40 52.00 50.80 51.00 0.0M
2022-08-09 52.20 52.20 51.80 51.80 0.0M
2022-08-08 52.00 52.00 50.80 51.60 0.0M
2022-08-05 50.80 51.60 49.90 51.60 0.0M
2022-08-04 51.60 52.80 50.80 50.80 0.0M
2022-08-03 53.20 54.80 53.20 54.20 0.0M
2022-08-02 54.00 54.00 52.60 53.80 0.0M
2022-08-01 55.40 55.40 53.60 54.00 0.0M
2022-07-29 57.80 58.00 57.40 57.40 0.0M
2022-07-28 55.60 56.60 55.60 56.00 0.0M
2022-07-27 53.60 54.60 53.60 54.60 0.0M
2022-07-26 54.00 55.20 53.40 53.40 0.0M
2022-07-25 51.80 53.80 48.50 53.80 0.0M
2022-07-22 54.20 54.80 53.00 54.00 0.0M
2022-07-21 55.80 56.20 54.00 54.80 0.0M
2022-07-20 59.00 59.80 58.20 58.20 0.0M
2022-07-19 59.80 59.80 58.60 59.20 0.0M
2022-07-18 59.60 61.00 59.60 59.80 0.0M
2022-07-15 57.20 58.40 57.20 58.20 0.0M
2022-07-14 55.00 55.40 55.00 55.40 0.0M
2022-07-13 57.80 57.80 57.00 57.40 0.0M
2022-07-12 57.20 57.20 57.20 57.20 0.0M
2022-07-11 61.00 61.00 59.80 60.00 0.0M
2022-07-08 58.80 58.80 58.80 58.80 0.0M
2022-07-07 58.40 59.80 58.00 59.80 0.0M
2022-07-06 57.20 58.60 56.40 56.40 0.0M
2022-07-05 63.40 63.40 60.40 60.40 0.0M
2022-07-04 61.40 63.80 60.00 63.80 0.0M
2022-07-01 58.40 60.20 58.00 58.00 0.0M
2022-06-30 62.60 62.60 59.00 59.00 0.0M
2022-06-29 64.40 64.40 62.40 63.40 0.0M
2022-06-28 64.40 65.20 63.00 63.00 0.0M
2022-06-27 59.00 62.60 59.00 62.00 0.0M
2022-06-24 59.00 59.00 58.80 58.80 0.0M
2022-06-23 59.00 60.80 58.40 58.40 0.0M
2022-06-22 59.20 59.80 58.00 59.40 0.0M
2022-06-21 58.60 61.20 58.60 61.00 0.0M
2022-06-20 56.80 58.00 56.80 57.20 0.0M
2022-06-17 54.80 55.20 53.00 53.00 0.0M
2022-06-16 57.00 57.40 55.00 55.00 0.0M
2022-06-15 56.00 57.00 55.00 57.00 0.0M
2022-06-14 58.80 58.80 53.80 57.40 0.0M
2022-06-13 60.40 60.40 55.80 56.40 0.0M
2022-06-10 63.40 65.60 63.00 63.00 0.0M
2022-06-09 63.60 65.60 63.60 65.20 0.0M
2022-06-08 64.60 66.00 61.40 63.80 0.0M
2022-06-07 64.80 64.80 62.80 62.80 0.0M
2022-06-06 60.00 65.20 60.00 63.40 0.0M
2022-06-01 55.00 55.80 54.60 55.80 0.0M
2022-05-31 55.80 59.60 55.80 56.00 0.0M
2022-05-30 52.60 52.60 50.60 52.40 0.0M
2022-05-27 54.00 54.00 51.80 52.40 0.0M
2022-05-26 52.00 53.20 51.40 53.20 0.0M
2022-05-25 52.00 55.80 52.00 53.20 0.0M
2022-05-24 53.80 54.40 52.60 53.20 0.0M
2022-05-23 59.20 59.20 55.40 56.80 0.0M
2022-05-20 61.00 61.00 57.80 57.80 0.0M
2022-05-19 62.60 62.80 60.80 62.80 0.0M
2022-05-18 66.20 66.40 63.00 63.00 0.0M
2022-05-17 63.20 66.60 63.20 65.00 0.0M
2022-05-16 54.00 61.40 54.00 61.40 0.0M
2022-05-13 61.60 61.60 57.60 59.20 0.0M
2022-05-12 54.60 58.40 54.60 58.40 0.0M
2022-05-11 57.80 62.20 57.20 60.80 0.0M
2022-05-10 54.40 55.60 50.20 54.60 0.0M
2022-05-09 69.00 71.80 54.20 55.00 0.0M
2022-05-06 63.00 65.60 63.00 65.60 0.0M
2022-05-05 59.60 60.60 57.20 58.80 0.0M
2022-05-04 52.20 58.00 52.20 57.80 0.0M
2022-05-03 49.70 51.00 49.70 51.00 0.0M
2022-04-29 52.40 52.80 51.60 51.60 0.0M
2022-04-28 51.20 52.60 51.00 51.00 0.0M
2022-04-27 52.80 52.80 50.00 51.20 0.0M
2022-04-26 50.80 50.80 49.80 50.40 0.0M
2022-04-25 48.20 51.00 48.00 50.80 0.0M
2022-04-22 51.40 51.60 50.00 51.00 0.0M
2022-04-21 49.80 53.60 49.10 52.20 0.0M
2022-04-20 48.00 48.70 47.10 48.50 0.0M
2022-04-19 53.80 53.80 49.90 50.20 0.0M
2022-04-14 49.40 51.00 48.80 49.90 0.0M
2022-04-13 49.50 52.60 47.70 50.20 0.0M
2022-04-12 43.70 48.80 43.70 47.90 0.0M
2022-04-11 39.70 39.70 38.80 38.80 0.0M
2022-04-08 36.10 41.60 36.10 40.60 0.0M
2022-04-07 37.20 37.20 35.60 35.90 0.0M
2022-04-06 38.10 39.60 35.80 36.60 0.0M
2022-04-05 34.50 38.80 34.50 37.90 0.0M
2022-04-04 32.60 33.00 31.00 31.00 0.0M
2022-04-01 29.80 31.20 29.60 31.10 0.0M
2022-03-31 28.50 29.00 28.50 28.90 0.0M
2022-03-30 30.30 30.30 30.10 30.10 0.0M
2022-03-29 29.20 31.20 29.00 29.00 0.0M
2022-03-28 28.60 28.60 28.60 28.60 0.0M
2022-03-25 26.40 28.40 25.40 28.40 0.0M
2022-03-24 25.00 28.60 25.00 27.50 0.0M
2022-03-23 24.10 24.40 23.90 24.20 0.0M
2022-03-22 24.00 24.00 23.10 23.10 0.0M
2022-03-21 22.70 23.40 22.70 23.40 0.0M
2022-03-18 21.30 21.30 21.00 21.00 0.0M
2022-03-15 20.60 20.60 20.10 20.40 0.0M
2022-03-14 20.70 21.60 20.70 21.50 0.0M
2022-03-11 21.50 23.00 21.50 22.20 0.0M
2022-03-10 22.00 22.90 21.40 21.40 0.0M
2022-03-09 27.50 27.70 23.50 23.70 0.0M
2022-03-08 26.80 27.20 25.70 27.20 0.0M
2022-03-07 24.50 27.80 24.40 25.00 0.0M
2022-03-04 24.00 24.00 23.40 23.40 0.0M
2022-03-03 20.90 22.20 20.90 21.80 0.0M
2022-03-01 20.50 20.50 19.95 19.95 0.0M
2022-02-28 19.75 19.75 19.75 19.75 0.0M
2022-02-25 19.60 19.70 19.60 19.70 0.0M
2022-02-24 19.50 19.50 19.50 19.50 0.0M
2022-02-23 19.50 19.55 19.50 19.55 0.0M
2022-02-22 19.00 19.30 18.90 19.30 0.0M
2022-02-18 19.60 19.60 19.50 19.50 0.0M
2022-02-17 20.00 20.00 20.00 20.00 0.0M
2022-02-15 18.95 19.10 18.95 19.10 0.0M
2022-02-14 18.45 18.50 18.25 18.50 0.0M
2022-02-11 18.70 18.70 18.50 18.65 0.0M
2022-02-10 19.25 19.25 19.25 19.25 0.0M
2022-02-08 19.60 19.60 19.30 19.30 0.0M
2022-02-07 19.05 19.45 19.05 19.45 0.0M
2022-02-02 19.45 19.45 19.45 19.45 0.0M
2022-02-01 20.30 20.30 18.75 18.75 0.0M
2022-01-31 20.50 20.50 20.50 20.50 0.0M
2022-01-28 20.10 20.30 20.10 20.20 0.0M
2022-01-27 20.50 20.50 19.20 19.20 0.0M
2022-01-26 18.45 18.45 17.90 17.95 0.0M
2022-01-25 19.10 19.20 19.10 19.20 0.0M
2022-01-24 20.10 20.10 20.00 20.00 0.0M
2022-01-21 20.40 21.00 19.90 21.00 0.0M
2022-01-20 19.45 19.75 19.40 19.75 0.0M
2022-01-19 17.65 17.75 17.65 17.75 0.0M
2022-01-18 16.35 16.95 16.20 16.75 0.0M
2022-01-17 15.50 15.50 15.50 15.50 0.0M
2022-01-07 14.35 14.35 14.20 14.20 0.0M