Peugeot Invest

PEUG
🏛️ 영국 →
74.25
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 88.50 89.20 88.20 88.20 0.0M
2022-12-29 85.50 87.20 85.30 86.65 0.0M
2022-12-28 86.30 86.50 86.00 86.15 0.0M
2022-12-23 85.50 86.00 85.40 85.40 0.0M
2022-12-22 87.80 87.80 85.50 86.55 0.0M
2022-12-21 85.60 87.60 85.60 87.55 0.0M
2022-12-20 84.50 85.30 84.30 85.30 0.0M
2022-12-19 85.40 86.05 85.40 86.05 0.0M
2022-12-16 85.20 85.20 85.20 85.20 0.0M
2022-12-15 86.70 86.70 85.20 85.50 0.0M
2022-12-14 87.70 88.20 87.40 88.20 0.0M
2022-12-13 87.00 89.70 87.00 88.00 0.0M
2022-12-12 86.00 87.50 86.00 87.45 0.0M
2022-12-09 86.10 86.75 85.40 86.75 0.0M
2022-12-08 87.70 87.70 87.50 87.65 0.0M
2022-12-07 87.80 88.00 87.80 88.00 0.0M
2022-12-06 88.70 89.00 88.10 88.60 0.0M
2022-12-05 88.90 88.90 88.50 88.70 0.0M
2022-12-02 88.60 89.20 88.60 88.70 0.0M
2022-12-01 89.70 89.70 89.40 89.40 0.0M
2022-11-30 88.10 88.60 88.10 88.60 0.0M
2022-11-29 87.90 87.90 87.60 87.75 0.0M
2022-11-28 87.90 88.10 87.65 87.65 0.0M
2022-11-25 88.10 88.10 88.10 88.10 0.0M
2022-11-24 88.50 88.50 87.75 87.75 0.0M
2022-11-23 87.50 87.55 87.40 87.55 0.0M
2022-11-22 87.70 88.60 87.70 88.60 0.0M
2022-11-21 86.90 88.40 86.90 88.10 0.0M
2022-11-18 86.80 87.60 86.80 87.35 0.0M
2022-11-17 86.80 86.80 85.30 85.30 0.0M
2022-11-16 86.10 86.20 86.10 86.15 0.0M
2022-11-15 88.10 88.20 88.00 88.20 0.0M
2022-11-14 87.65 87.65 87.65 87.65 0.0M
2022-11-11 87.40 87.90 86.65 86.65 0.0M
2022-11-10 82.70 86.15 82.70 86.15 0.0M
2022-11-09 82.70 83.35 82.70 83.35 0.0M
2022-11-08 83.50 83.50 83.45 83.45 0.0M
2022-11-07 82.80 83.50 82.75 82.75 0.0M
2022-11-04 80.90 82.15 80.50 82.15 0.0M
2022-11-03 81.70 81.70 80.30 80.50 0.0M
2022-11-02 83.55 83.55 83.55 83.55 0.0M
2022-11-01 83.70 84.90 83.30 84.00 0.0M
2022-10-31 83.45 83.45 83.45 83.45 0.0M
2022-10-28 82.50 83.10 82.40 82.95 0.0M
2022-10-27 83.60 84.50 83.60 84.00 0.0M
2022-10-26 84.20 84.60 84.20 84.60 0.0M
2022-10-25 82.10 83.45 82.10 83.45 0.0M
2022-10-24 81.40 83.20 81.40 82.85 0.0M
2022-10-21 80.00 80.30 80.00 80.30 0.0M
2022-10-20 80.80 81.60 80.80 81.60 0.0M
2022-10-19 81.20 81.20 81.20 81.20 0.0M
2022-10-18 81.10 82.05 81.10 82.05 0.0M
2022-10-17 79.20 80.90 79.20 80.90 0.0M
2022-10-14 78.60 79.45 78.60 79.45 0.0M
2022-10-13 76.50 78.30 76.50 78.05 0.0M
2022-10-12 76.90 76.90 76.00 76.00 0.0M
2022-10-11 76.60 77.20 76.60 77.10 0.0M
2022-10-10 77.80 77.80 77.40 77.40 0.0M
2022-10-07 78.70 78.70 77.10 77.50 0.0M
2022-10-06 78.20 79.15 78.20 79.15 0.0M
2022-10-05 79.20 79.20 77.00 77.80 0.0M
2022-10-04 79.50 79.50 79.05 79.05 0.0M
2022-10-03 76.80 77.00 76.80 77.00 0.0M
2022-09-30 78.00 78.00 77.30 77.50 0.0M
2022-09-29 77.40 77.40 77.40 77.40 0.0M
2022-09-28 77.10 78.15 76.80 78.15 0.0M
2022-09-27 79.50 79.60 78.90 79.05 0.0M
2022-09-26 80.70 80.70 79.40 80.40 0.0M
2022-09-23 82.80 82.80 80.10 80.50 0.0M
2022-09-22 84.40 84.40 83.20 84.10 0.0M
2022-09-21 85.20 85.60 84.70 84.70 0.0M
2022-09-20 88.10 88.10 85.30 85.30 0.0M
2022-09-16 86.60 87.05 86.60 87.05 0.0M
2022-09-15 89.30 89.70 88.90 88.90 0.0M
2022-09-14 88.80 88.80 88.80 88.80 0.0M
2022-09-13 90.10 90.10 89.60 90.05 0.0M
2022-09-12 89.50 89.60 89.40 89.40 0.0M
2022-09-09 88.70 89.20 88.70 89.20 0.0M
2022-09-08 86.50 86.50 86.45 86.45 0.0M
2022-09-07 85.50 86.25 85.50 86.25 0.0M
2022-09-06 85.80 85.80 85.80 85.80 0.0M
2022-09-05 84.80 84.80 84.80 84.80 0.0M
2022-09-02 85.80 87.15 85.80 87.15 0.0M
2022-09-01 85.60 85.60 84.90 84.90 0.0M
2022-08-31 87.50 87.75 87.50 87.75 0.0M
2022-08-30 88.20 88.70 88.10 88.10 0.0M
2022-08-26 89.70 89.70 88.20 88.20 0.0M
2022-08-25 90.55 90.55 90.55 90.55 0.0M
2022-08-24 88.70 89.80 88.70 89.80 0.0M
2022-08-23 90.10 90.10 89.50 89.50 0.0M
2022-08-22 90.50 90.50 89.40 89.40 0.0M
2022-08-19 93.10 93.60 92.80 93.60 0.0M
2022-08-18 96.40 96.40 95.90 96.10 0.0M
2022-08-17 97.20 97.20 97.20 97.20 0.0M
2022-08-16 99.30 99.30 98.30 98.35 0.0M
2022-08-15 98.00 98.60 98.00 98.60 0.0M
2022-08-12 98.60 98.60 98.15 98.15 0.0M
2022-08-11 97.60 97.60 97.60 97.60 0.0M
2022-08-10 95.20 97.40 95.20 97.40 0.0M
2022-08-09 95.50 96.00 95.50 96.00 0.0M
2022-08-08 98.15 98.15 98.15 98.15 0.0M
2022-08-05 98.00 98.30 97.65 97.65 0.0M
2022-08-04 98.30 98.30 97.70 97.85 0.0M
2022-08-03 97.90 99.00 97.90 98.40 0.0M
2022-08-02 97.40 97.40 97.40 97.40 0.0M
2022-08-01 99.50 99.50 99.10 99.20 0.0M
2022-07-29 97.80 99.30 97.70 98.35 0.0M
2022-07-28 94.00 95.85 94.00 95.85 0.0M
2022-07-27 93.90 93.90 93.90 93.90 0.0M
2022-07-26 94.20 94.20 92.70 94.05 0.0M
2022-07-25 92.70 92.70 92.70 92.70 0.0M
2022-07-22 92.70 92.80 92.00 92.10 0.0M
2022-07-21 91.40 92.90 91.40 91.75 0.0M
2022-07-20 91.50 92.00 91.00 91.55 0.0M
2022-07-19 89.50 92.00 89.50 92.00 0.0M
2022-07-18 88.80 89.50 88.80 89.00 0.0M
2022-07-15 88.00 88.00 88.00 88.00 0.0M
2022-07-14 84.80 84.80 84.40 84.40 0.0M
2022-07-13 85.30 85.80 84.70 85.60 0.0M
2022-07-12 86.00 86.35 86.00 86.35 0.0M
2022-07-11 87.80 87.80 86.85 86.85 0.0M
2022-07-08 88.90 88.90 88.90 88.90 0.0M
2022-07-07 86.60 87.05 86.20 87.05 0.0M
2022-07-06 84.10 84.90 84.10 84.20 0.0M
2022-07-05 83.10 83.10 83.05 83.05 0.0M
2022-07-04 86.70 86.70 85.80 86.35 0.0M
2022-07-01 86.20 87.00 85.50 86.55 0.0M
2022-06-30 85.90 86.35 85.40 86.35 0.0M
2022-06-29 88.90 89.60 88.50 88.50 0.0M
2022-06-28 91.90 91.90 91.55 91.55 0.0M
2022-06-27 90.00 91.10 89.00 89.70 0.0M
2022-06-24 87.80 89.00 87.70 88.30 0.0M
2022-06-23 88.50 88.50 86.40 86.85 0.0M
2022-06-22 88.00 88.60 87.60 88.60 0.0M
2022-06-21 92.90 93.50 91.30 92.10 0.0M
2022-06-20 89.60 90.55 89.60 90.55 0.0M
2022-06-17 91.90 92.30 90.30 90.75 0.0M
2022-06-16 92.90 92.90 90.20 90.85 0.0M
2022-06-15 94.00 94.00 92.90 93.20 0.0M
2022-06-14 92.80 92.80 90.80 91.45 0.0M
2022-06-13 95.20 95.20 92.40 93.30 0.0M
2022-06-10 97.65 97.65 97.65 97.65 0.0M
2022-06-09 102.00 102.10 102.00 102.10 0.0M
2022-06-08 104.00 104.80 103.80 104.80 0.0M
2022-06-07 105.00 105.00 104.00 104.00 0.0M
2022-06-06 105.60 106.00 105.20 106.00 0.0M
2022-06-01 106.20 107.00 106.00 106.40 0.0M
2022-05-31 105.60 107.20 105.60 106.20 0.0M
2022-05-30 107.40 108.00 107.40 107.80 0.0M
2022-05-27 104.60 106.40 104.60 106.40 0.0M
2022-05-26 102.20 104.40 102.20 104.40 0.0M
2022-05-25 102.00 102.05 101.40 102.05 0.0M
2022-05-24 104.00 104.60 101.35 101.35 0.0M
2022-05-23 104.00 104.60 104.00 104.40 0.0M
2022-05-20 103.40 104.00 103.40 103.70 0.0M
2022-05-19 101.80 102.70 101.20 102.70 0.0M
2022-05-18 106.00 106.00 104.00 104.00 0.0M
2022-05-17 109.20 109.20 108.30 108.30 0.0M
2022-05-16 108.00 108.10 107.60 108.10 0.0M
2022-05-13 105.80 107.60 105.00 107.60 0.0M
2022-05-12 104.00 104.00 103.00 103.60 0.0M
2022-05-11 104.20 104.20 103.80 104.00 0.0M
2022-05-10 101.60 102.05 101.00 102.05 0.0M
2022-05-09 104.00 104.00 101.15 101.15 0.0M
2022-05-06 103.00 104.40 103.00 104.40 0.0M
2022-05-05 106.00 106.00 104.00 104.60 0.0M
2022-05-04 104.40 104.40 103.40 103.40 0.0M
2022-05-03 105.60 105.60 104.00 104.40 0.0M
2022-04-29 105.65 107.00 105.65 106.40 0.0M
2022-04-28 106.60 106.60 104.80 104.80 0.0M
2022-04-27 102.20 103.50 102.20 103.50 0.0M
2022-04-26 105.80 105.80 103.00 103.50 0.0M
2022-04-25 106.00 106.20 105.20 106.20 0.0M
2022-04-22 111.60 111.60 110.10 110.10 0.0M
2022-04-21 110.60 111.80 110.60 111.30 0.0M
2022-04-20 109.00 109.30 109.00 109.30 0.0M
2022-04-19 108.80 108.90 108.80 108.90 0.0M
2022-04-14 108.00 109.20 108.00 108.10 0.0M
2022-04-13 108.00 108.00 107.60 107.60 0.0M
2022-04-12 106.80 108.00 106.80 107.60 0.0M
2022-04-11 107.20 107.80 106.00 107.80 0.0M
2022-04-08 106.60 106.60 106.60 106.60 0.0M
2022-04-07 106.20 107.20 106.00 107.20 0.0M
2022-04-06 110.20 110.20 106.00 106.20 0.0M
2022-04-05 114.60 114.60 111.30 111.30 0.0M
2022-04-04 113.80 113.80 113.80 113.80 0.0M
2022-04-01 114.40 114.40 113.60 113.60 0.0M
2022-03-31 114.80 115.00 114.40 115.00 0.0M
2022-03-30 116.80 118.50 116.80 118.50 0.0M
2022-03-29 117.20 118.10 117.20 118.10 0.0M
2022-03-28 112.60 114.00 112.00 113.40 0.0M
2022-03-25 112.20 112.80 111.60 111.60 0.0M
2022-03-24 113.80 113.80 112.40 112.40 0.0M
2022-03-23 115.20 115.80 112.60 114.00 0.0M
2022-03-22 113.80 115.80 112.80 115.60 0.0M
2022-03-21 111.60 111.60 110.30 110.30 0.0M
2022-03-18 109.00 111.00 109.00 110.50 0.0M
2022-03-17 112.00 112.00 107.60 108.30 0.0M
2022-03-16 108.60 111.20 108.60 110.90 0.0M
2022-03-15 106.40 107.00 105.60 105.60 0.0M
2022-03-14 107.00 108.50 106.80 108.50 0.0M
2022-03-11 105.80 106.00 104.80 104.80 0.0M
2022-03-10 105.20 106.40 104.40 104.60 0.0M
2022-03-09 100.20 104.80 100.20 104.80 0.0M
2022-03-08 99.50 100.00 96.80 97.65 0.0M
2022-03-07 92.90 95.50 89.20 94.45 0.0M
2022-03-04 105.20 105.20 99.80 100.30 0.0M
2022-03-03 111.20 111.20 107.80 108.90 0.0M
2022-03-02 101.80 109.40 101.80 109.10 0.0M
2022-03-01 110.00 110.00 104.00 104.00 0.0M
2022-02-28 106.60 110.00 106.60 108.90 0.0M
2022-02-25 109.60 112.00 108.40 111.10 0.0M
2022-02-24 106.80 107.20 105.60 107.20 0.0M
2022-02-23 114.20 115.00 113.00 113.00 0.0M
2022-02-22 110.40 111.40 110.40 111.10 0.0M
2022-02-21 111.20 111.20 108.80 110.70 0.0M
2022-02-18 111.60 112.00 111.60 112.00 0.0M
2022-02-17 114.60 114.60 113.20 113.80 0.0M
2022-02-16 115.80 115.80 115.00 115.00 0.0M
2022-02-15 114.00 115.60 114.00 115.60 0.0M
2022-02-14 110.20 111.70 110.20 111.70 0.0M
2022-02-11 114.80 115.40 114.80 115.40 0.0M
2022-02-10 116.20 117.40 115.60 116.70 0.0M
2022-02-09 114.20 117.00 114.20 116.10 0.0M
2022-02-08 112.80 112.80 111.40 112.40 0.0M
2022-02-07 114.20 114.20 113.00 113.20 0.0M
2022-02-04 116.00 116.00 113.80 114.20 0.0M
2022-02-03 119.80 119.80 117.90 117.90 0.0M
2022-02-02 121.00 121.40 121.00 121.40 0.0M
2022-02-01 121.00 121.00 121.00 121.00 0.0M
2022-01-31 118.40 118.80 118.40 118.50 0.0M
2022-01-28 119.40 119.40 118.80 119.10 0.0M
2022-01-27 122.40 124.10 122.00 124.10 0.0M
2022-01-26 121.40 124.00 121.40 123.60 0.0M
2022-01-25 121.60 121.60 119.40 119.70 0.0M
2022-01-24 120.00 120.00 119.50 119.50 0.0M
2022-01-21 128.00 128.80 128.00 128.20 0.0M
2022-01-20 131.20 131.20 130.00 130.00 0.0M
2022-01-19 131.80 131.80 131.20 131.60 0.0M
2022-01-18 133.00 133.00 132.60 132.70 0.0M
2022-01-17 132.60 133.60 132.50 132.50 0.0M
2022-01-14 133.20 133.20 132.10 132.10 0.0M
2022-01-13 132.80 133.40 132.80 133.10 0.0M
2022-01-12 131.20 131.20 131.20 131.20 0.0M
2022-01-11 131.40 131.40 129.00 129.00 0.0M
2022-01-10 130.00 130.00 128.60 128.60 0.0M
2022-01-07 130.20 131.20 130.20 130.20 0.0M
2022-01-06 131.20 133.60 131.20 131.80 0.0M
2022-01-05 130.60 133.20 130.60 131.40 0.0M
2022-01-04 129.40 130.00 129.20 129.20 0.0M