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
2023-12-29 104.80 104.80 102.25 102.25 0.0M
2023-12-28 102.45 102.45 102.45 102.45 0.0M
2023-12-27 102.80 104.80 102.00 102.70 0.0M
2023-12-22 102.60 103.00 102.10 102.10 0.0M
2023-12-21 102.40 102.40 100.60 101.35 0.0M
2023-12-20 101.80 102.60 101.80 102.10 0.0M
2023-12-19 102.40 102.45 101.80 102.45 0.0M
2023-12-18 101.00 103.00 101.00 102.50 0.0M
2023-12-15 103.60 103.60 102.00 102.05 0.0M
2023-12-14 102.00 103.60 102.00 103.10 0.0M
2023-12-13 101.80 102.20 101.40 101.75 0.0M
2023-12-12 101.20 102.00 101.20 101.30 0.0M
2023-12-11 100.20 101.55 100.20 101.55 0.0M
2023-12-08 100.80 101.10 100.60 101.10 0.0M
2023-12-07 102.40 102.60 100.80 101.90 0.0M
2023-12-06 102.00 102.05 102.00 102.05 0.0M
2023-12-05 98.70 100.20 98.70 99.95 0.0M
2023-12-04 99.50 99.50 98.80 99.20 0.0M
2023-12-01 98.40 99.60 98.00 99.40 0.0M
2023-11-30 96.00 98.00 95.60 97.40 0.0M
2023-11-29 96.00 99.00 96.00 97.65 0.0M
2023-11-28 95.00 95.25 94.50 95.25 0.0M
2023-11-27 94.40 95.10 94.25 94.25 0.0M
2023-11-24 94.30 94.95 94.30 94.95 0.0M
2023-11-23 95.00 95.45 94.80 95.45 0.0M
2023-11-22 94.40 95.30 94.35 94.35 0.0M
2023-11-21 95.20 95.25 94.30 95.25 0.0M
2023-11-20 94.30 95.30 94.20 95.15 0.0M
2023-11-17 93.60 94.30 93.60 94.25 0.0M
2023-11-16 92.70 93.50 92.70 93.50 0.0M
2023-11-15 94.30 94.30 93.60 93.80 0.0M
2023-11-14 92.30 94.00 92.00 93.60 0.0M
2023-11-13 93.30 93.30 92.60 93.10 0.0M
2023-11-10 92.80 93.40 92.60 93.40 0.0M
2023-11-09 93.90 94.30 93.40 94.05 0.0M
2023-11-08 92.50 94.30 92.50 93.50 0.0M
2023-11-07 93.30 93.30 93.10 93.10 0.0M
2023-11-06 94.70 94.70 93.50 94.35 0.0M
2023-11-03 94.60 94.60 94.40 94.55 0.0M
2023-11-02 92.40 94.60 92.40 94.15 0.0M
2023-11-01 91.30 91.85 91.30 91.85 0.0M
2023-10-31 91.40 91.70 90.75 90.75 0.0M
2023-10-30 90.50 90.90 90.25 90.25 0.0M
2023-10-27 91.10 91.80 89.50 89.50 0.0M
2023-10-26 90.75 90.75 90.75 90.75 0.0M
2023-10-25 91.90 92.10 91.00 91.25 0.0M
2023-10-24 92.50 92.50 92.20 92.20 0.0M
2023-10-23 93.20 93.50 92.70 92.90 0.0M
2023-10-20 93.00 94.05 93.00 94.05 0.0M
2023-10-19 95.80 97.10 95.00 97.10 0.0M
2023-10-18 96.80 98.10 96.30 97.10 0.0M
2023-10-17 98.00 98.00 96.40 97.20 0.0M
2023-10-16 97.20 98.00 97.20 97.85 0.0M
2023-10-13 99.10 99.10 95.60 96.10 0.0M
2023-10-12 100.30 100.30 100.30 100.30 0.0M
2023-10-11 97.30 100.20 97.30 99.80 0.0M
2023-10-10 98.40 98.40 97.60 97.60 0.0M
2023-10-09 96.20 96.40 96.00 96.00 0.0M
2023-10-06 96.10 96.70 95.85 95.85 0.0M
2023-10-05 95.90 96.30 95.35 95.35 0.0M
2023-10-04 95.00 95.90 94.90 95.45 0.0M
2023-10-03 97.40 97.40 95.60 96.70 0.0M
2023-10-02 100.00 100.40 98.70 98.75 0.0M
2023-09-29 100.20 100.40 99.90 99.95 0.0M
2023-09-28 98.80 100.00 98.70 99.95 0.0M
2023-09-27 99.10 99.10 98.80 98.80 0.0M
2023-09-26 99.20 99.30 98.60 98.95 0.0M
2023-09-25 99.70 99.70 97.70 98.00 0.0M
2023-09-22 100.80 101.20 100.60 100.75 0.0M
2023-09-21 101.80 102.40 101.20 102.05 0.0M
2023-09-20 102.20 102.70 102.20 102.70 0.0M
2023-09-19 101.00 102.25 101.00 102.25 0.0M
2023-09-18 102.00 102.05 101.00 102.05 0.0M
2023-09-15 103.00 103.60 102.40 103.10 0.0M
2023-09-14 102.00 103.40 102.00 102.70 0.0M
2023-09-13 104.60 104.60 102.60 103.70 0.0M
2023-09-12 102.40 103.80 102.40 103.10 0.0M
2023-09-11 102.40 102.40 101.55 101.55 0.0M
2023-09-08 101.60 101.60 100.55 100.55 0.0M
2023-09-07 101.60 101.80 101.60 101.75 0.0M
2023-09-06 102.00 102.20 101.55 101.55 0.0M
2023-09-05 101.40 102.20 101.35 101.35 0.0M
2023-09-04 102.80 102.80 102.00 102.70 0.0M
2023-09-01 102.40 102.80 102.10 102.10 0.0M
2023-08-31 103.00 103.00 102.45 102.45 0.0M
2023-08-30 104.00 104.20 103.40 104.20 0.0M
2023-08-29 103.20 104.00 102.90 102.90 0.0M
2023-08-25 101.60 102.20 101.40 101.75 0.0M
2023-08-24 102.40 102.40 102.30 102.30 0.0M
2023-08-23 102.60 102.80 101.60 102.45 0.0M
2023-08-22 103.00 103.10 102.80 103.10 0.0M
2023-08-21 101.80 102.40 101.55 101.55 0.0M
2023-08-18 101.00 101.75 100.80 101.75 0.0M
2023-08-17 102.40 102.40 102.00 102.30 0.0M
2023-08-16 103.50 103.50 103.50 103.50 0.0M
2023-08-15 105.00 105.00 104.20 104.80 0.0M
2023-08-14 105.00 105.00 104.00 104.00 0.0M
2023-08-11 104.40 105.00 104.40 105.00 0.0M
2023-08-10 106.40 106.80 105.80 105.80 0.0M
2023-08-09 106.60 106.60 105.40 106.20 0.0M
2023-08-08 106.20 106.20 105.20 105.60 0.0M
2023-08-07 106.40 106.40 106.40 106.40 0.0M
2023-08-04 106.20 106.40 105.75 105.80 0.0M
2023-08-03 105.40 106.41 105.20 105.20 0.0M
2023-08-02 106.00 106.60 105.80 105.80 0.0M
2023-08-01 107.40 107.80 106.80 106.80 0.0M
2023-07-31 107.80 107.80 107.00 107.40 0.0M
2023-07-28 108.80 109.00 107.00 108.50 0.0M
2023-07-27 107.80 108.50 107.40 108.50 0.0M
2023-07-26 105.60 106.40 105.40 106.00 0.0M
2023-07-25 103.40 104.80 103.40 104.60 0.0M
2023-07-24 103.40 103.40 102.50 102.50 0.0M
2023-07-21 102.20 102.40 102.00 102.05 0.0M
2023-07-20 101.80 102.20 101.10 101.10 0.0M
2023-07-19 101.20 101.35 100.80 101.35 0.0M
2023-07-18 100.60 100.80 100.50 100.50 0.0M
2023-07-17 101.60 101.60 100.35 100.35 0.0M
2023-07-14 103.00 103.00 102.40 102.70 0.0M
2023-07-13 102.20 103.20 102.20 102.50 0.0M
2023-07-12 101.00 102.20 100.95 100.95 0.0M
2023-07-11 100.20 100.60 99.90 100.30 0.0M
2023-07-10 100.80 100.80 99.95 99.95 0.0M
2023-07-07 100.80 100.80 100.40 100.55 0.0M
2023-07-06 101.20 101.40 99.60 99.60 0.0M
2023-07-05 102.60 102.60 101.60 102.05 0.0M
2023-07-04 103.00 103.60 102.70 102.70 0.0M
2023-07-03 103.40 103.40 102.70 102.70 0.0M
2023-06-30 102.60 102.80 102.00 102.05 0.0M
2023-06-29 101.80 101.80 101.00 101.75 0.0M
2023-06-28 99.50 99.75 99.40 99.75 0.0M
2023-06-27 97.70 99.80 97.70 99.80 0.0M
2023-06-26 96.30 97.90 96.30 97.20 0.0M
2023-06-23 96.70 97.80 96.70 96.90 0.0M
2023-06-22 97.40 97.80 97.20 97.30 0.0M
2023-06-21 99.10 99.10 98.30 98.80 0.0M
2023-06-20 99.20 99.95 99.10 99.95 0.0M
2023-06-19 100.40 101.35 100.40 101.35 0.0M
2023-06-16 101.80 101.80 100.95 100.95 0.0M
2023-06-15 100.80 101.35 100.60 101.35 0.0M
2023-06-14 101.60 102.45 101.60 102.45 0.0M
2023-06-13 101.60 101.60 100.80 101.55 0.0M
2023-06-12 101.20 101.40 100.60 101.10 0.0M
2023-06-09 101.00 101.00 99.60 99.60 0.0M
2023-06-08 100.20 101.60 100.20 101.35 0.0M
2023-06-07 99.20 100.10 99.20 100.10 0.0M
2023-06-06 99.70 100.80 99.70 99.75 0.0M
2023-06-05 100.20 100.20 99.90 99.95 0.0M
2023-06-02 99.20 100.20 99.20 99.40 0.0M
2023-06-01 98.80 98.80 98.55 98.55 0.0M
2023-05-31 98.60 99.20 98.00 99.20 0.0M
2023-05-30 101.00 101.00 100.55 100.55 0.0M
2023-05-26 100.20 101.20 100.20 100.75 0.0M
2023-05-25 99.60 99.80 99.40 99.80 0.0M
2023-05-24 102.00 102.00 101.10 101.10 0.0M
2023-05-23 103.40 104.00 103.20 104.00 0.0M
2023-05-22 105.00 105.00 103.60 104.60 0.0M
2023-05-19 105.60 105.60 105.20 105.20 0.0M
2023-05-18 104.60 104.60 104.60 104.60 0.0M
2023-05-17 107.24 108.00 107.20 107.20 0.0M
2023-05-16 106.40 106.40 106.40 106.40 0.0M
2023-05-15 107.60 108.60 107.60 108.30 0.0M
2023-05-12 108.60 109.40 108.40 109.10 0.0M
2023-05-11 107.40 107.80 107.20 107.20 0.0M
2023-05-10 107.60 107.60 106.60 106.60 0.0M
2023-05-09 109.20 109.70 108.60 109.70 0.0M
2023-05-05 108.60 108.60 107.60 107.60 0.0M
2023-05-04 106.80 107.20 105.80 105.80 0.0M
2023-05-03 108.60 108.60 107.20 107.80 0.0M
2023-05-02 112.00 112.00 109.50 109.50 0.0M
2023-04-28 111.00 111.00 110.00 110.70 0.0M
2023-04-27 111.40 111.40 110.00 110.70 0.0M
2023-04-26 109.00 109.80 109.00 109.10 0.0M
2023-04-25 109.80 110.70 109.80 110.70 0.0M
2023-04-24 109.60 111.20 109.60 110.30 0.0M
2023-04-21 109.80 109.80 107.80 108.90 0.0M
2023-04-20 109.40 110.20 108.60 110.10 0.0M
2023-04-19 111.60 112.00 111.60 111.70 0.0M
2023-04-18 111.60 112.00 111.60 112.00 0.0M
2023-04-17 111.80 112.20 111.30 111.30 0.0M
2023-04-14 111.20 111.60 111.20 111.50 0.0M
2023-04-13 110.20 111.40 110.00 110.10 0.0M
2023-04-12 109.20 110.20 109.20 109.90 0.0M
2023-04-11 107.20 108.80 107.20 108.50 0.0M
2023-04-06 104.60 105.20 104.20 104.20 0.0M
2023-04-05 102.80 104.00 102.80 104.00 0.0M
2023-04-04 104.40 105.00 103.40 103.40 0.0M
2023-04-03 101.20 103.40 101.00 103.10 0.0M
2023-03-31 99.00 99.30 98.60 98.95 0.0M
2023-03-30 98.90 99.30 98.90 98.95 0.0M
2023-03-29 97.90 98.00 97.90 98.00 0.0M
2023-03-28 99.20 99.20 97.65 97.65 0.0M
2023-03-27 98.70 98.70 98.55 98.55 0.0M
2023-03-24 100.00 100.00 97.90 98.15 0.0M
2023-03-23 101.60 101.60 100.55 100.55 0.0M
2023-03-22 102.20 102.50 102.20 102.50 0.0M
2023-03-21 103.00 104.20 102.80 104.20 0.0M
2023-03-20 99.80 101.80 99.40 101.55 0.0M
2023-03-17 101.35 101.35 101.35 101.35 0.0M
2023-03-16 103.00 103.40 101.00 103.10 0.0M
2023-03-15 103.00 103.00 100.80 102.70 0.0M
2023-03-14 103.20 104.80 102.60 104.60 0.0M
2023-03-13 107.20 107.20 104.60 104.60 0.0M
2023-03-10 107.60 108.50 106.80 108.50 0.0M
2023-03-09 110.00 110.40 109.00 109.70 0.0M
2023-03-08 109.00 110.60 109.00 109.50 0.0M
2023-03-07 109.20 110.00 109.20 109.50 0.0M
2023-03-06 107.80 110.00 107.80 109.70 0.0M
2023-03-03 105.00 107.40 105.00 106.60 0.0M
2023-03-02 103.50 103.50 103.50 103.50 0.0M
2023-03-01 104.60 105.00 104.20 104.80 0.0M
2023-02-28 103.40 104.00 103.10 103.10 0.0M
2023-02-27 103.20 103.60 102.60 103.50 0.0M
2023-02-24 102.60 103.10 102.00 103.10 0.0M
2023-02-23 102.20 103.40 102.20 102.90 0.0M
2023-02-22 100.60 100.60 99.70 100.50 0.0M
2023-02-21 100.20 100.20 99.50 99.80 0.0M
2023-02-20 101.00 101.00 99.90 100.15 0.0M
2023-02-17 98.90 100.10 98.90 100.10 0.0M
2023-02-16 98.80 99.30 98.40 98.40 0.0M
2023-02-15 98.10 98.70 98.10 98.60 0.0M
2023-02-14 97.40 97.80 97.20 97.20 0.0M
2023-02-13 96.30 96.70 95.75 95.75 0.0M
2023-02-10 97.50 97.50 95.40 96.00 0.0M
2023-02-09 97.90 97.90 97.40 97.80 0.0M
2023-02-08 96.70 96.70 96.20 96.40 0.0M
2023-02-07 95.20 95.20 94.50 94.95 0.0M
2023-02-06 95.00 95.65 94.90 95.65 0.0M
2023-02-03 96.00 96.00 95.25 95.25 0.0M
2023-02-02 95.60 97.40 95.60 96.70 0.0M
2023-02-01 96.00 96.00 95.00 95.65 0.0M
2023-01-31 95.10 95.10 94.75 94.75 0.0M
2023-01-30 96.60 96.60 95.10 96.40 0.0M
2023-01-27 96.40 96.60 95.90 96.00 0.0M
2023-01-26 95.80 96.20 95.80 96.20 0.0M
2023-01-25 94.70 95.25 94.10 95.25 0.0M
2023-01-24 95.60 95.60 94.80 95.45 0.0M
2023-01-23 94.20 95.35 93.70 95.35 0.0M
2023-01-20 92.60 93.60 92.60 93.50 0.0M
2023-01-19 94.90 94.90 92.60 92.60 0.0M
2023-01-18 95.00 96.20 95.00 96.20 0.0M
2023-01-17 94.20 94.70 93.60 94.05 0.0M
2023-01-16 91.70 93.70 91.70 93.50 0.0M
2023-01-13 91.50 91.90 91.00 91.25 0.0M
2023-01-12 91.70 92.20 91.50 91.85 0.0M
2023-01-11 90.60 91.50 90.60 90.85 0.0M
2023-01-10 90.70 91.15 90.60 91.15 0.0M
2023-01-09 92.00 92.50 91.45 91.45 0.0M
2023-01-06 90.20 90.90 90.20 90.75 0.0M
2023-01-05 90.90 91.00 90.70 90.95 0.0M
2023-01-04 90.90 92.10 90.90 92.10 0.0M
2023-01-03 91.30 91.30 90.45 90.45 0.0M