Geberit

GEBN
🏛️ 영국 →
584.80
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
2022-12-30 439.30 442.50 437.70 437.70 0.0M
2022-12-29 437.00 441.70 435.00 440.60 0.0M
2022-12-28 439.00 441.70 436.80 438.10 0.0M
2022-12-23 436.10 437.60 432.90 434.80 0.0M
2022-12-22 436.80 439.60 430.50 430.50 0.0M
2022-12-21 431.80 437.40 428.90 436.90 0.0M
2022-12-20 427.70 431.00 427.30 429.50 0.0M
2022-12-19 441.50 441.50 433.20 433.40 0.0M
2022-12-16 442.30 443.40 433.90 437.10 0.1M
2022-12-15 453.00 454.50 441.80 447.50 0.0M
2022-12-14 460.80 461.40 457.20 460.50 0.1M
2022-12-13 455.10 472.70 450.50 461.90 0.0M
2022-12-12 451.80 453.90 447.70 450.60 0.0M
2022-12-09 451.40 457.10 449.60 451.00 0.0M
2022-12-08 449.90 452.60 442.10 443.00 0.0M
2022-12-07 451.80 454.70 444.80 449.40 0.0M
2022-12-06 458.90 459.40 450.50 452.30 0.0M
2022-12-05 463.60 463.60 457.10 461.30 0.1M
2022-12-02 461.30 469.70 457.40 460.70 0.0M
2022-12-01 460.00 463.60 454.80 460.70 0.0M
2022-11-30 452.50 454.90 445.90 450.20 0.1M
2022-11-29 452.80 455.80 445.40 445.70 0.0M
2022-11-28 462.00 463.60 455.50 461.90 0.0M
2022-11-25 464.80 468.50 463.70 466.20 0.0M
2022-11-24 468.70 473.90 464.00 472.00 0.0M
2022-11-23 459.00 465.90 454.70 465.80 0.0M
2022-11-22 454.90 460.30 452.90 455.10 0.0M
2022-11-21 463.90 463.90 454.70 454.70 0.0M
2022-11-18 459.90 466.20 453.70 460.10 0.0M
2022-11-17 465.90 470.30 455.70 458.80 0.0M
2022-11-16 482.70 482.70 460.20 460.70 0.0M
2022-11-15 481.20 484.80 475.50 480.80 0.0M
2022-11-14 491.90 491.90 479.10 480.80 0.0M
2022-11-11 478.90 489.00 477.20 488.90 0.0M
2022-11-10 439.60 476.90 435.70 472.80 0.1M
2022-11-09 435.40 443.10 433.90 441.00 0.0M
2022-11-08 419.50 438.70 419.10 436.70 0.0M
2022-11-07 417.60 423.20 415.30 416.00 0.1M
2022-11-04 409.50 423.30 409.50 421.10 0.0M
2022-11-03 411.70 420.90 407.10 412.50 0.1M
2022-11-02 442.80 447.10 438.90 441.40 0.0M
2022-11-01 453.40 453.40 439.40 442.20 0.0M
2022-10-31 449.40 449.40 444.40 448.00 0.0M
2022-10-28 449.50 451.80 442.00 449.00 0.0M
2022-10-27 455.40 455.70 448.90 453.70 0.0M
2022-10-26 453.40 459.40 451.70 459.00 0.0M
2022-10-25 444.70 452.20 441.70 451.00 0.0M
2022-10-24 433.80 444.10 432.10 441.40 0.0M
2022-10-21 430.30 430.60 420.30 429.30 0.0M
2022-10-20 434.60 439.70 432.30 439.30 0.0M
2022-10-19 449.90 449.90 437.00 440.80 0.0M
2022-10-18 445.30 451.40 442.90 451.40 0.1M
2022-10-17 427.50 441.90 423.30 440.00 0.0M
2022-10-14 431.50 438.80 428.10 436.30 0.0M
2022-10-13 419.30 424.60 408.80 422.90 0.0M
2022-10-12 423.40 426.40 419.40 423.10 0.0M
2022-10-11 423.10 438.81 419.70 423.30 0.1M
2022-10-10 419.50 431.00 418.80 425.60 0.0M
2022-10-07 435.30 437.00 420.40 426.60 0.0M
2022-10-06 443.60 444.40 436.00 436.90 0.0M
2022-10-05 442.60 445.90 436.10 441.40 0.0M
2022-10-04 432.50 445.60 432.50 444.70 0.0M
2022-10-03 422.20 430.00 416.30 427.40 0.3M
2022-09-30 416.50 427.80 416.40 422.70 0.0M
2022-09-29 418.70 419.80 409.60 411.60 0.1M
2022-09-28 411.00 422.50 407.00 422.50 0.0M
2022-09-27 417.80 422.50 413.50 417.40 0.0M
2022-09-26 411.00 419.50 411.00 418.20 0.1M
2022-09-23 418.60 419.80 409.30 412.70 0.0M
2022-09-22 427.60 428.20 417.70 419.20 0.0M
2022-09-21 418.00 429.10 417.20 425.20 0.1M
2022-09-20 433.40 434.90 420.60 421.30 0.1M
2022-09-16 430.00 434.60 429.60 429.70 0.1M
2022-09-15 440.20 442.30 433.70 439.70 0.0M
2022-09-14 444.00 447.30 436.50 436.70 0.2M
2022-09-13 465.30 465.30 446.10 449.20 0.0M
2022-09-12 456.00 465.00 455.70 462.90 0.0M
2022-09-09 449.80 455.60 448.40 455.30 0.0M
2022-09-08 452.00 452.00 440.30 444.50 0.0M
2022-09-07 440.80 451.10 439.40 448.00 0.0M
2022-09-06 442.80 452.00 441.50 448.20 0.0M
2022-09-05 442.30 445.60 437.70 445.50 0.0M
2022-09-02 444.10 453.60 442.00 450.00 0.1M
2022-09-01 443.90 447.60 438.30 438.30 0.0M
2022-08-31 458.40 459.50 450.60 451.80 0.0M
2022-08-30 452.90 464.90 452.90 460.10 0.0M
2022-08-26 462.50 466.30 456.20 462.10 0.0M
2022-08-25 459.80 463.20 453.40 460.30 0.1M
2022-08-24 463.00 463.00 455.70 462.10 0.0M
2022-08-23 469.30 475.80 466.70 468.30 0.0M
2022-08-22 476.60 480.23 471.40 475.00 0.0M
2022-08-19 485.60 496.30 479.00 484.50 0.0M
2022-08-18 479.40 494.40 469.00 488.00 0.1M
2022-08-17 501.80 504.20 495.30 501.70 0.0M
2022-08-16 508.40 508.40 495.30 500.60 0.0M
2022-08-15 509.20 512.00 504.40 505.05 0.0M
2022-08-12 507.20 514.00 505.60 507.85 0.0M
2022-08-11 507.80 512.40 499.40 506.40 0.0M
2022-08-10 481.30 500.60 478.50 495.25 0.0M
2022-08-09 501.80 501.80 484.80 487.30 0.0M
2022-08-08 493.80 504.20 493.40 502.50 0.0M
2022-08-05 504.60 512.60 487.80 490.45 0.0M
2022-08-04 498.50 506.60 498.50 506.40 0.0M
2022-08-03 488.00 497.20 488.00 497.15 0.0M
2022-08-02 495.30 496.90 484.20 489.45 0.0M
2022-07-29 485.90 502.80 485.90 501.15 0.0M
2022-07-28 479.40 487.00 477.50 481.40 0.0M
2022-07-27 480.30 480.80 473.40 474.20 0.0M
2022-07-26 488.60 488.80 479.60 485.50 0.0M
2022-07-25 494.10 494.20 487.30 491.90 0.0M
2022-07-22 500.00 501.80 492.90 496.80 0.0M
2022-07-21 490.40 502.40 490.40 502.15 0.0M
2022-07-20 486.90 494.80 483.30 488.00 0.0M
2022-07-19 479.40 486.90 474.60 484.10 0.0M
2022-07-18 477.00 482.70 476.60 477.50 0.0M
2022-07-15 471.90 476.10 471.70 471.70 0.0M
2022-07-14 467.60 471.20 462.90 469.10 0.0M
2022-07-13 472.20 477.80 465.30 472.00 0.0M
2022-07-12 471.80 475.90 464.80 472.20 0.0M
2022-07-11 471.40 475.20 469.10 469.10 0.0M
2022-07-08 479.30 479.30 471.10 471.10 0.0M
2022-07-07 481.40 481.40 474.20 479.70 0.0M
2022-07-06 475.00 480.30 472.50 479.30 0.0M
2022-07-05 473.70 475.00 457.10 464.80 0.0M
2022-07-04 470.80 474.90 467.20 469.50 0.0M
2022-07-01 455.30 461.70 451.00 461.70 0.0M
2022-06-30 460.80 460.90 446.60 452.70 0.0M
2022-06-29 464.10 468.70 458.60 464.60 0.0M
2022-06-28 475.50 476.80 469.50 474.80 0.0M
2022-06-27 481.60 482.70 470.80 471.50 0.1M
2022-06-24 461.10 477.70 460.60 477.70 0.0M
2022-06-23 453.00 456.20 449.80 451.80 0.0M
2022-06-22 448.40 458.50 447.60 455.50 0.0M
2022-06-21 458.60 462.90 455.60 458.00 0.0M
2022-06-20 455.30 459.60 452.10 456.00 0.0M
2022-06-17 461.40 476.70 461.40 462.50 0.0M
2022-06-16 474.40 475.50 454.20 463.70 0.0M
2022-06-15 479.00 483.20 475.80 478.50 0.0M
2022-06-14 492.30 493.10 472.00 476.70 0.0M
2022-06-13 500.80 503.00 484.40 487.50 0.0M
2022-06-10 512.80 515.00 502.40 505.50 0.0M
2022-06-09 522.20 524.00 517.00 521.50 0.0M
2022-06-08 527.00 531.20 522.40 526.00 0.0M
2022-06-07 529.60 531.00 523.20 528.00 0.0M
2022-06-01 529.80 529.80 520.60 526.50 0.0M
2022-05-31 532.60 532.60 524.20 531.75 0.0M
2022-05-30 536.60 539.20 533.00 535.25 0.0M
2022-05-27 526.00 531.80 522.40 530.75 0.0M
2022-05-25 517.80 524.40 512.60 518.25 0.0M
2022-05-24 516.40 522.00 514.80 516.25 0.0M
2022-05-23 523.00 524.40 514.75 514.75 0.0M
2022-05-20 514.00 526.40 513.00 514.25 0.0M
2022-05-19 510.60 514.60 499.50 509.95 0.0M
2022-05-18 533.00 537.00 522.40 524.50 0.0M
2022-05-17 528.00 534.80 522.80 527.50 0.0M
2022-05-16 530.20 532.20 523.40 528.50 0.1M
2022-05-13 517.80 532.20 517.80 531.75 0.0M
2022-05-12 503.80 517.00 495.90 509.95 0.1M
2022-05-11 517.60 517.60 504.40 509.40 0.0M
2022-05-10 505.40 529.40 504.60 520.00 0.2M
2022-05-09 509.00 511.00 497.50 501.60 0.1M
2022-05-06 534.20 534.20 511.80 518.25 0.0M
2022-05-05 540.00 550.60 533.40 535.25 0.0M
2022-05-04 544.20 544.20 524.00 530.25 0.0M
2022-05-03 553.80 557.20 539.00 546.00 0.0M
2022-04-29 559.80 566.80 559.25 559.25 0.0M
2022-04-28 550.40 553.60 546.80 549.50 0.0M
2022-04-27 541.80 549.60 536.00 541.00 0.0M
2022-04-26 557.20 557.20 542.40 545.50 0.1M
2022-04-25 552.20 556.60 545.40 550.75 0.0M
2022-04-22 550.60 560.00 549.40 558.75 0.1M
2022-04-21 548.40 559.00 547.40 556.75 0.0M
2022-04-20 548.40 551.60 545.00 548.00 0.0M
2022-04-19 549.20 549.80 542.00 549.00 0.0M
2022-04-14 552.60 568.40 552.60 561.00 0.0M
2022-04-13 549.40 551.40 543.20 549.00 0.0M
2022-04-12 548.80 554.40 547.00 547.00 0.0M
2022-04-11 559.20 560.40 551.00 557.75 0.0M
2022-04-08 557.00 560.00 554.60 560.00 0.1M
2022-04-07 553.60 560.40 551.20 554.25 0.1M
2022-04-06 569.60 571.60 550.80 552.75 0.0M
2022-04-05 575.80 577.20 565.80 567.50 0.1M
2022-04-04 577.80 578.60 570.60 576.75 0.0M
2022-04-01 573.60 576.00 569.00 573.75 0.0M
2022-03-31 577.80 580.40 571.00 572.50 0.0M
2022-03-30 579.40 584.00 574.80 577.50 0.0M
2022-03-29 571.80 587.80 570.60 582.50 0.0M
2022-03-28 562.60 570.60 562.20 567.50 0.2M
2022-03-25 572.40 573.60 557.40 562.50 0.1M
2022-03-24 576.80 579.40 567.80 572.50 0.1M
2022-03-23 583.00 586.60 572.50 572.50 0.1M
2022-03-22 586.60 586.60 578.60 582.50 0.0M
2022-03-21 590.80 594.20 585.40 592.50 0.0M
2022-03-18 588.40 589.40 582.40 587.50 0.1M
2022-03-17 584.80 588.60 581.20 582.50 0.0M
2022-03-16 571.60 584.00 570.20 582.50 0.0M
2022-03-15 566.00 566.20 558.40 562.50 0.0M
2022-03-14 562.20 573.80 559.60 567.50 0.0M
2022-03-11 554.60 571.00 548.20 567.50 0.0M
2022-03-10 551.40 565.00 548.40 552.50 0.1M
2022-03-09 562.00 562.80 537.40 547.50 0.1M
2022-03-08 581.20 589.00 560.70 562.50 0.0M
2022-03-07 575.00 587.60 565.00 582.50 0.0M
2022-03-04 599.20 604.40 577.50 577.50 0.0M
2022-03-03 607.00 610.80 602.60 605.00 0.0M
2022-03-02 601.20 610.00 599.60 610.00 0.2M
2022-03-01 601.40 613.80 590.60 610.00 0.1M
2022-02-28 602.40 607.40 600.00 600.00 0.0M
2022-02-25 597.00 606.20 592.40 600.00 0.0M
2022-02-24 581.80 597.00 578.40 592.50 0.1M
2022-02-23 602.00 611.80 602.00 605.00 0.0M
2022-02-22 585.00 603.80 585.00 600.00 0.1M
2022-02-21 606.00 606.00 590.20 592.50 0.0M
2022-02-18 607.60 613.60 598.80 605.00 0.0M
2022-02-17 612.40 616.00 605.00 605.00 0.0M
2022-02-16 607.40 613.60 605.00 605.00 0.0M
2022-02-15 594.20 611.60 594.20 610.00 0.0M
2022-02-14 592.40 596.60 589.20 592.50 0.0M
2022-02-11 603.80 607.20 600.40 605.00 0.0M
2022-02-10 612.80 613.80 603.00 605.00 0.0M
2022-02-09 600.60 614.20 600.60 610.00 0.1M
2022-02-08 603.00 605.60 591.00 592.50 0.0M
2022-02-07 610.00 612.00 604.20 607.40 0.0M
2022-02-04 617.00 619.40 605.00 605.00 0.0M
2022-02-03 624.20 626.20 615.40 620.00 0.0M
2022-02-02 628.60 632.80 626.60 630.00 0.0M
2022-02-01 631.00 637.40 619.80 620.00 0.0M
2022-01-31 627.80 633.00 624.60 625.00 0.1M
2022-01-28 610.00 616.40 607.20 616.40 0.0M
2022-01-27 609.80 620.00 603.20 620.00 0.0M
2022-01-26 616.80 627.60 609.80 625.00 0.0M
2022-01-25 622.20 626.40 613.40 620.00 0.0M
2022-01-24 634.80 641.00 614.20 625.00 0.0M
2022-01-21 638.60 646.20 635.40 640.00 0.0M
2022-01-20 637.40 652.20 633.20 645.00 0.0M
2022-01-19 639.00 654.20 638.20 650.00 0.0M
2022-01-18 639.40 649.20 638.60 645.00 0.0M
2022-01-17 651.80 660.80 649.20 655.00 0.1M
2022-01-14 660.60 675.79 649.60 655.00 0.0M
2022-01-13 687.00 691.60 664.60 670.00 0.0M
2022-01-12 691.00 703.60 690.20 702.50 0.2M
2022-01-11 697.60 697.80 688.00 695.00 0.0M
2022-01-10 708.60 708.60 679.00 685.00 0.0M
2022-01-07 710.40 717.80 702.40 717.50 0.0M
2022-01-06 724.40 727.80 713.40 722.50 0.0M
2022-01-05 729.60 740.20 729.60 737.50 0.0M
2022-01-04 752.00 752.00 732.00 737.50 0.0M