Protector Forsikring

PROT
🏛️ 영국 →
492.50
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
2021-12-30 108.40 108.40 108.00 108.00 0.0M
2021-12-29 106.90 106.90 106.90 106.90 0.0M
2021-12-23 104.80 104.80 103.65 103.65 0.0M
2021-12-22 99.30 103.10 99.30 103.10 0.0M
2021-12-21 100.40 100.60 100.00 100.60 0.0M
2021-12-20 97.60 98.60 97.60 98.15 0.0M
2021-12-17 100.40 100.40 99.70 100.20 0.0M
2021-12-16 101.20 101.20 99.50 101.15 0.0M
2021-12-15 98.30 98.90 97.70 98.50 0.0M
2021-12-14 100.20 100.20 98.50 98.50 0.0M
2021-12-13 103.60 104.60 100.60 101.00 0.0M
2021-12-10 101.20 103.80 101.00 102.10 0.0M
2021-12-09 100.80 100.80 100.05 100.05 0.0M
2021-12-08 99.90 101.60 99.90 100.00 0.0M
2021-12-07 101.00 102.60 100.80 100.80 0.0M
2021-12-06 99.60 99.60 97.10 98.50 0.0M
2021-12-03 102.20 102.75 101.40 102.75 0.0M
2021-12-02 102.20 102.20 99.10 99.10 0.0M
2021-12-01 102.30 102.30 102.30 102.30 0.0M
2021-11-30 100.80 102.40 99.70 100.85 0.0M
2021-11-29 104.60 104.60 102.20 103.50 0.0M
2021-11-26 104.00 104.00 101.40 101.55 0.0M
2021-11-25 105.60 107.40 104.80 105.40 0.0M
2021-11-24 105.00 106.00 105.00 105.20 0.0M
2021-11-23 103.60 106.00 103.60 105.40 0.0M
2021-11-22 102.00 105.60 102.00 103.05 0.0M
2021-11-19 103.40 103.40 101.80 102.50 0.0M
2021-11-18 94.10 94.90 93.45 93.45 0.0M
2021-11-17 95.00 95.50 93.70 95.45 0.0M
2021-11-16 95.40 95.60 95.40 95.50 0.0M
2021-11-15 96.30 96.30 95.50 95.70 0.0M
2021-11-12 96.70 96.70 96.45 96.45 0.0M
2021-11-11 97.00 97.80 96.65 96.65 0.0M
2021-11-10 97.00 97.40 97.00 97.15 0.0M
2021-11-09 97.70 97.70 96.80 97.15 0.0M
2021-11-08 95.80 96.60 95.30 95.30 0.0M
2021-11-05 96.00 96.20 95.90 96.20 0.0M
2021-11-04 95.20 95.20 93.25 93.25 0.0M
2021-11-03 94.30 94.90 92.80 93.65 0.0M
2021-11-02 97.00 97.10 95.65 95.65 0.0M
2021-11-01 98.90 99.60 98.35 98.35 0.0M
2021-10-29 99.40 99.40 97.80 98.75 0.0M
2021-10-28 96.50 99.70 95.90 99.05 0.0M
2021-10-27 94.00 96.20 94.00 96.20 0.0M
2021-10-26 93.90 93.90 93.65 93.65 0.0M
2021-10-25 94.80 94.80 93.15 93.15 0.0M
2021-10-22 91.80 92.70 91.80 92.10 0.0M
2021-10-21 89.30 91.45 89.30 91.45 0.0M
2021-10-20 89.80 89.80 89.05 89.05 0.0M
2021-10-19 89.05 89.05 89.05 89.05 0.0M
2021-10-18 89.15 89.15 89.15 89.15 0.0M
2021-10-15 87.85 87.85 87.85 87.85 0.0M
2021-10-14 87.60 88.60 87.60 88.60 0.0M
2021-10-13 87.90 88.10 87.60 88.10 0.0M
2021-10-12 86.40 86.80 86.40 86.80 0.0M
2021-10-11 87.10 87.10 86.40 86.70 0.0M
2021-10-08 88.50 88.50 88.50 88.50 0.0M
2021-10-07 89.45 89.45 89.45 89.45 0.0M
2021-10-06 88.00 88.00 88.00 88.00 0.0M
2021-10-05 87.50 88.60 87.50 88.60 0.0M
2021-10-04 88.10 88.70 87.85 87.85 0.0M
2021-10-01 87.70 89.20 87.70 88.30 0.0M
2021-09-30 87.50 89.05 87.50 89.05 0.0M
2021-09-29 89.20 89.75 89.20 89.75 0.0M
2021-09-28 86.90 89.35 86.90 89.35 0.0M
2021-09-27 88.00 88.40 87.40 88.40 0.0M
2021-09-24 88.10 88.70 87.60 87.75 0.0M
2021-09-23 91.30 91.30 90.00 90.30 0.0M
2021-09-22 88.50 89.45 88.10 89.45 0.0M
2021-09-21 88.50 90.00 86.70 87.15 0.0M
2021-09-20 85.40 87.00 85.40 86.20 0.0M
2021-09-17 90.00 90.70 90.00 90.50 0.0M
2021-09-16 91.00 91.00 89.10 90.00 0.0M
2021-09-15 91.60 91.60 89.55 89.55 0.0M
2021-09-14 91.50 93.45 91.50 93.45 0.0M
2021-09-13 92.00 93.55 92.00 93.55 0.0M
2021-09-09 92.50 93.30 92.50 93.15 0.0M
2021-09-08 94.10 94.10 93.25 93.25 0.0M
2021-09-07 95.25 95.25 95.25 95.25 0.0M
2021-09-06 96.00 96.00 96.00 96.00 0.0M
2021-09-03 95.00 95.80 93.90 94.00 0.0M
2021-09-02 95.90 95.90 94.50 94.50 0.0M
2021-09-01 96.00 96.00 96.00 96.00 0.0M
2021-08-31 97.80 98.20 97.80 98.10 0.0M
2021-08-27 93.10 95.65 93.10 95.65 0.0M
2021-08-26 92.40 93.25 92.40 93.25 0.0M
2021-08-25 91.30 92.10 91.25 91.25 0.0M
2021-08-24 91.50 91.90 91.15 91.15 0.0M
2021-08-23 93.40 93.40 92.30 93.05 0.0M
2021-08-20 92.00 92.00 92.00 92.00 0.0M
2021-08-19 90.10 90.10 89.65 89.65 0.0M
2021-08-18 91.00 91.70 90.90 91.15 0.0M
2021-08-17 91.50 91.80 90.90 90.90 0.0M
2021-08-16 91.30 91.50 90.50 91.35 0.0M
2021-08-13 91.60 92.30 91.40 92.30 0.0M
2021-08-12 92.20 92.20 92.20 92.20 0.0M
2021-08-11 91.70 92.80 91.25 91.25 0.0M
2021-08-10 92.80 92.95 92.30 92.30 0.0M
2021-08-09 91.40 93.25 91.40 93.25 0.0M
2021-08-06 91.10 91.10 87.90 88.70 0.0M
2021-08-05 90.70 91.40 90.20 91.35 0.0M
2021-08-04 93.50 93.50 91.15 91.15 0.0M
2021-08-03 90.50 91.90 90.50 91.25 0.0M
2021-08-02 91.10 91.40 90.50 90.60 0.0M
2021-07-30 90.50 91.05 90.50 91.05 0.0M
2021-07-29 91.70 92.70 91.70 92.70 0.0M
2021-07-28 91.60 93.20 91.60 92.00 0.0M
2021-07-27 93.40 93.40 92.40 93.05 0.0M
2021-07-26 92.80 94.60 92.40 94.40 0.0M
2021-07-23 91.30 93.70 91.30 92.70 0.0M
2021-07-22 92.50 92.50 91.25 91.25 0.0M
2021-07-21 91.50 92.90 91.50 92.50 0.0M
2021-07-20 91.15 91.15 91.15 91.15 0.0M
2021-07-19 93.00 93.00 89.75 89.75 0.0M
2021-07-16 93.60 93.80 92.40 92.40 0.0M
2021-07-15 90.80 93.20 90.80 92.10 0.0M
2021-07-14 95.80 96.50 93.25 93.25 0.0M
2021-07-13 97.10 97.10 96.70 97.00 0.0M
2021-07-12 95.70 95.70 93.00 94.40 0.0M
2021-07-09 90.80 95.90 90.70 95.65 0.0M
2021-07-08 86.90 87.30 86.90 87.00 0.0M
2021-07-07 88.60 88.60 87.50 87.50 0.0M
2021-07-06 88.30 88.30 87.70 87.70 0.0M
2021-07-05 88.00 88.00 88.00 88.00 0.0M
2021-07-02 84.20 85.60 83.80 85.60 0.0M
2021-07-01 82.70 84.50 82.70 84.50 0.0M
2021-06-30 82.10 82.10 82.10 82.10 0.0M
2021-06-29 84.10 84.10 81.40 82.50 0.0M
2021-06-25 86.50 86.60 85.25 85.25 0.0M
2021-06-24 85.70 85.90 85.10 85.45 0.0M
2021-06-23 87.80 87.80 85.45 85.45 0.0M
2021-06-22 87.40 87.40 86.80 87.15 0.0M
2021-06-21 85.90 87.90 85.90 86.90 0.0M
2021-06-18 89.00 89.00 88.60 88.60 0.0M
2021-06-17 88.30 88.30 86.40 86.90 0.0M
2021-06-16 87.40 88.20 87.40 88.10 0.0M
2021-06-15 87.90 88.40 87.20 88.10 0.0M
2021-06-14 86.50 87.90 86.50 87.85 0.0M
2021-06-11 86.70 86.90 86.40 86.40 0.0M
2021-06-10 88.60 88.90 87.50 88.00 0.0M
2021-06-09 87.60 89.05 87.50 89.05 0.0M
2021-06-08 88.10 88.20 86.10 86.10 0.0M
2021-06-07 90.00 90.00 88.50 89.40 0.0M
2021-06-04 92.00 92.00 89.50 90.70 0.0M
2021-06-03 90.80 90.80 90.70 90.70 0.0M
2021-06-02 88.80 90.90 88.60 90.40 0.0M
2021-06-01 88.40 89.90 88.40 89.05 0.0M
2021-05-28 89.00 90.00 89.00 89.05 0.0M
2021-05-27 87.40 87.40 85.10 85.45 0.0M
2021-05-26 87.00 87.30 85.40 85.85 0.0M
2021-05-25 88.70 88.70 88.10 88.60 0.0M
2021-05-21 88.40 88.80 88.10 88.10 0.0M
2021-05-20 87.10 87.50 86.50 86.50 0.0M
2021-05-19 84.80 85.80 84.60 85.50 0.0M
2021-05-18 84.40 86.00 84.40 84.80 0.0M
2021-05-14 84.10 85.80 84.10 85.05 0.0M
2021-05-12 82.90 84.20 82.90 83.75 0.0M
2021-05-11 87.00 87.00 84.10 85.05 0.0M
2021-05-10 89.20 90.10 88.60 88.60 0.0M
2021-05-07 88.30 89.90 86.70 86.70 0.0M
2021-05-06 91.70 91.70 89.20 89.25 0.0M
2021-05-05 91.20 92.50 91.20 91.70 0.0M
2021-05-04 93.10 93.10 91.40 92.00 0.0M
2021-04-30 95.70 95.70 94.70 94.70 0.0M
2021-04-29 96.00 96.90 94.50 94.90 0.0M
2021-04-28 92.20 92.70 91.80 92.70 0.0M
2021-04-27 91.70 92.20 91.70 92.20 0.0M
2021-04-26 91.40 92.10 90.90 92.10 0.0M
2021-04-23 93.00 93.40 92.00 92.45 0.0M
2021-04-22 92.20 93.00 92.20 93.00 0.0M
2021-04-21 91.30 91.80 90.70 90.90 0.0M
2021-04-19 97.20 97.50 96.60 96.60 0.0M
2021-04-16 94.50 95.70 94.50 95.70 0.0M
2021-04-15 90.90 94.30 90.90 94.20 0.0M
2021-04-14 90.60 90.90 90.20 90.50 0.0M
2021-04-13 90.70 90.70 89.50 90.55 0.0M
2021-04-12 88.60 90.50 88.00 90.30 0.0M
2021-04-09 89.40 90.80 88.85 88.85 0.0M
2021-04-08 91.20 91.40 90.90 91.30 0.0M
2021-04-07 90.70 91.00 90.30 90.30 0.0M
2021-04-06 91.30 92.00 89.90 90.10 0.0M
2021-03-31 88.90 90.40 88.35 88.35 0.0M
2021-03-30 88.00 88.60 87.50 88.35 0.0M
2021-03-29 87.30 88.60 87.30 88.10 0.0M
2021-03-26 86.90 86.90 85.50 86.25 0.0M
2021-03-25 85.80 85.80 84.00 84.65 0.0M
2021-03-24 84.90 86.60 84.90 86.15 0.0M
2021-03-23 85.80 86.50 84.20 86.40 0.0M
2021-03-22 88.00 88.00 86.40 87.10 0.0M
2021-03-19 88.30 89.30 88.00 88.15 0.0M
2021-03-18 89.60 89.70 88.30 89.30 0.0M
2021-03-17 90.00 90.00 87.50 87.95 0.0M
2021-03-16 84.50 86.25 84.50 86.25 0.0M
2021-03-15 81.60 84.20 81.60 84.00 0.0M
2021-03-12 81.90 82.00 81.40 81.50 0.0M
2021-03-11 81.90 81.90 81.60 81.60 0.0M
2021-03-10 77.70 80.00 77.70 79.20 0.0M
2021-03-09 74.00 75.90 74.00 75.50 0.0M
2021-03-08 73.50 74.70 73.50 74.70 0.0M
2021-03-05 74.90 75.50 73.90 74.10 0.0M
2021-03-04 76.00 76.00 73.80 73.80 0.0M
2021-03-03 75.50 75.50 75.50 75.50 0.0M
2021-03-02 77.90 77.90 76.60 76.80 0.0M
2021-03-01 78.20 78.20 77.30 77.90 0.0M
2021-02-26 73.90 76.00 73.60 75.70 0.0M
2021-02-25 72.80 76.20 72.80 74.55 0.0M
2021-02-24 73.50 73.90 73.10 73.30 0.0M
2021-02-23 74.70 74.70 72.10 72.85 0.0M
2021-02-22 74.50 75.20 74.45 74.45 0.0M
2021-02-19 74.90 74.90 74.60 74.70 0.0M
2021-02-18 72.40 72.60 72.40 72.50 0.0M
2021-02-17 72.00 72.60 71.80 72.25 0.0M
2021-02-16 72.50 72.70 72.30 72.30 0.0M
2021-02-15 72.30 73.10 72.30 73.00 0.0M
2021-02-12 71.40 72.90 71.40 72.80 0.0M
2021-02-11 73.70 73.90 72.70 72.70 0.0M
2021-02-10 72.80 72.95 72.60 72.95 0.0M
2021-02-09 71.80 72.80 71.80 72.40 0.0M
2021-02-08 70.70 71.90 70.70 71.90 0.0M
2021-02-05 71.00 71.30 67.80 68.20 0.0M
2021-02-04 70.10 70.70 69.00 70.40 0.0M
2021-02-03 65.10 65.50 65.10 65.50 0.0M
2021-02-02 64.60 64.65 64.60 64.65 0.0M
2021-02-01 63.50 64.20 63.40 63.95 0.0M
2021-01-29 62.40 62.40 62.40 62.40 0.0M
2021-01-26 61.10 61.10 60.70 60.80 0.0M
2021-01-25 60.30 60.50 60.30 60.50 0.0M
2021-01-22 62.50 62.50 62.20 62.20 0.0M
2021-01-21 65.26 65.26 62.40 62.50 0.0M
2021-01-20 64.19 64.19 64.19 64.19 0.0M
2021-01-19 62.20 62.20 62.20 62.20 0.0M
2021-01-18 61.71 61.71 61.71 61.71 0.0M
2021-01-15 61.53 61.53 61.53 61.53 0.0M
2021-01-08 64.30 64.30 61.20 61.20 0.0M
2021-01-07 62.90 62.90 61.60 61.85 0.0M
2021-01-06 59.00 59.20 59.00 59.20 0.0M
2021-01-05 58.40 58.70 58.40 58.70 0.0M
2021-01-04 59.60 60.81 59.60 60.81 0.0M