Protector Forsikring

PROT
🏛️ 영국 →
479.25
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
2022-12-30 122.60 125.60 122.60 124.00 0.0M
2022-12-29 121.60 122.80 121.60 122.50 0.0M
2022-12-28 121.60 122.20 121.20 121.20 0.0M
2022-12-23 122.20 122.20 121.40 122.10 0.0M
2022-12-22 122.40 122.60 122.00 122.50 0.0M
2022-12-21 121.40 121.80 120.20 120.20 0.0M
2022-12-20 120.40 120.40 119.70 119.70 0.0M
2022-12-19 119.40 119.60 118.90 118.90 0.0M
2022-12-16 118.00 119.00 117.20 117.20 0.0M
2022-12-15 120.00 120.00 116.40 116.40 0.0M
2022-12-14 121.00 122.90 121.00 122.90 0.0M
2022-12-13 121.00 122.80 121.00 122.50 0.0M
2022-12-12 120.80 122.00 120.80 121.80 0.0M
2022-12-09 125.20 125.20 124.20 124.20 0.0M
2022-12-08 125.20 125.20 124.00 125.00 0.0M
2022-12-07 127.00 127.00 125.20 125.20 0.0M
2022-12-06 123.00 127.80 123.00 125.60 0.0M
2022-12-05 123.20 123.20 121.20 122.30 0.0M
2022-12-02 121.60 122.80 121.60 122.50 0.0M
2022-12-01 121.00 123.40 121.00 122.10 0.0M
2022-11-30 120.00 121.20 119.60 121.00 0.0M
2022-11-29 120.20 121.00 120.00 120.00 0.0M
2022-11-28 121.40 121.40 119.10 119.10 0.0M
2022-11-25 121.60 122.20 121.60 121.80 0.0M
2022-11-24 123.00 123.00 121.40 121.40 0.0M
2022-11-23 121.00 122.00 120.40 120.40 0.0M
2022-11-22 121.00 121.20 120.40 120.80 0.0M
2022-11-21 122.00 122.00 120.80 121.20 0.0M
2022-11-18 122.40 123.20 121.20 122.30 0.0M
2022-11-17 121.80 123.00 120.00 121.20 0.0M
2022-11-16 122.00 122.90 121.80 122.90 0.0M
2022-11-15 122.70 122.70 122.70 122.70 0.0M
2022-11-14 122.60 122.80 121.40 122.70 0.0M
2022-11-11 122.80 123.40 121.40 123.30 0.0M
2022-11-10 122.00 122.60 121.20 121.20 0.0M
2022-11-09 123.20 123.60 122.70 122.70 0.0M
2022-11-08 123.00 124.40 123.00 124.40 0.0M
2022-11-07 124.40 124.40 123.20 124.00 0.0M
2022-11-04 124.00 124.60 123.30 123.30 0.0M
2022-11-03 121.00 123.80 121.00 123.70 0.0M
2022-11-02 124.40 124.40 120.60 121.60 0.0M
2022-11-01 124.40 124.80 124.00 124.80 0.0M
2022-10-31 123.60 124.60 123.20 123.30 0.0M
2022-10-28 126.20 127.30 125.80 127.30 0.0M
2022-10-27 120.00 123.00 119.40 121.20 0.0M
2022-10-26 120.20 120.40 119.30 119.30 0.0M
2022-10-25 119.60 120.00 117.80 117.80 0.0M
2022-10-24 118.80 120.20 118.80 119.50 0.0M
2022-10-21 115.60 117.40 115.60 117.40 0.0M
2022-10-20 118.80 118.80 116.20 116.20 0.0M
2022-10-19 115.40 117.80 115.40 116.60 0.0M
2022-10-18 115.00 116.40 115.00 116.40 0.0M
2022-10-17 112.00 114.50 112.00 114.50 0.0M
2022-10-14 114.00 114.10 113.80 114.10 0.0M
2022-10-13 112.40 112.80 111.80 112.00 0.0M
2022-10-12 112.00 112.00 110.10 110.10 0.0M
2022-10-11 111.40 112.60 111.40 112.60 0.0M
2022-10-10 112.80 114.00 112.80 113.60 0.0M
2022-10-07 114.70 114.70 114.70 114.70 0.0M
2022-10-06 115.40 115.70 114.20 115.70 0.0M
2022-10-05 116.00 116.00 114.10 114.10 0.0M
2022-10-04 114.00 116.20 114.00 114.10 0.0M
2022-10-03 110.20 113.60 110.20 113.60 0.0M
2022-09-30 112.00 113.00 111.60 113.00 0.0M
2022-09-29 112.00 112.00 110.20 110.70 0.0M
2022-09-28 109.80 111.60 109.80 110.90 0.0M
2022-09-27 115.50 115.50 115.50 115.50 0.0M
2022-09-26 114.40 116.20 114.40 116.20 0.0M
2022-09-23 116.40 117.60 116.40 117.60 0.0M
2022-09-22 119.00 119.40 118.70 118.70 0.0M
2022-09-21 121.20 121.20 121.20 121.20 0.0M
2022-09-20 119.80 120.60 119.30 119.30 0.0M
2022-09-16 123.00 124.00 122.30 122.30 0.0M
2022-09-15 122.60 123.20 122.60 122.70 0.0M
2022-09-14 125.60 126.20 125.00 126.10 0.0M
2022-09-13 125.80 128.00 125.80 127.30 0.0M
2022-09-12 126.40 126.40 122.80 123.50 0.0M
2022-09-09 122.80 123.80 122.40 123.70 0.0M
2022-09-08 121.20 121.80 121.00 121.80 0.0M
2022-09-07 118.60 118.60 118.40 118.50 0.0M
2022-09-06 121.60 121.80 119.50 119.50 0.0M
2022-09-05 124.00 124.40 122.90 122.90 0.0M
2022-09-02 123.80 124.20 123.40 124.20 0.0M
2022-09-01 119.20 121.00 119.20 120.20 0.0M
2022-08-31 117.00 121.00 116.20 120.40 0.0M
2022-08-30 118.40 119.20 116.40 116.80 0.0M
2022-08-26 120.20 121.00 120.20 121.00 0.0M
2022-08-25 121.80 123.10 121.80 123.10 0.0M
2022-08-24 122.40 122.60 120.80 122.50 0.0M
2022-08-23 121.00 121.00 119.60 120.60 0.0M
2022-08-22 120.60 120.60 120.40 120.40 0.0M
2022-08-19 119.20 120.60 119.20 119.30 0.0M
2022-08-18 118.50 118.50 118.50 118.50 0.0M
2022-08-17 118.80 118.80 117.00 117.40 0.0M
2022-08-16 118.40 120.00 117.40 120.00 0.0M
2022-08-15 117.20 117.20 116.20 116.20 0.0M
2022-08-12 119.20 119.20 118.60 118.70 0.0M
2022-08-11 120.40 120.40 118.60 119.10 0.0M
2022-08-10 119.20 119.60 118.90 118.90 0.0M
2022-08-09 117.00 118.00 117.00 117.20 0.0M
2022-08-08 119.80 119.80 116.40 117.00 0.0M
2022-08-05 115.60 118.80 115.60 118.50 0.0M
2022-08-04 116.40 116.80 115.00 115.70 0.0M
2022-08-03 113.60 114.00 112.40 113.20 0.0M
2022-08-02 114.80 114.80 113.00 113.40 0.0M
2022-08-01 116.00 116.20 113.80 114.50 0.0M
2022-07-29 113.60 114.80 112.80 114.50 0.0M
2022-07-28 110.00 115.20 110.00 111.70 0.0M
2022-07-27 112.60 113.00 112.60 113.00 0.0M
2022-07-26 114.10 114.10 114.10 114.10 0.0M
2022-07-25 114.40 116.20 114.20 115.70 0.0M
2022-07-22 113.00 114.40 112.80 113.60 0.0M
2022-07-21 112.40 112.80 112.00 112.00 0.0M
2022-07-20 113.40 113.40 113.40 113.40 0.0M
2022-07-19 113.20 116.20 113.20 116.20 0.0M
2022-07-18 114.10 114.10 114.10 114.10 0.0M
2022-07-15 114.00 114.20 112.20 112.80 0.0M
2022-07-14 117.80 117.80 112.80 112.80 0.0M
2022-07-13 117.60 117.80 117.00 117.00 0.0M
2022-07-12 116.00 117.80 116.00 116.80 0.0M
2022-07-11 120.40 120.40 116.80 117.00 0.0M
2022-07-08 112.60 118.10 112.60 118.10 0.0M
2022-07-07 104.40 106.30 104.00 106.30 0.0M
2022-07-06 100.20 100.40 98.35 98.35 0.0M
2022-07-05 100.00 100.20 100.00 100.20 0.0M
2022-07-04 103.70 103.70 103.70 103.70 0.0M
2022-07-01 101.80 102.40 101.80 101.80 0.0M
2022-06-30 102.40 103.00 101.80 101.80 0.0M
2022-06-29 103.60 104.00 102.75 102.75 0.0M
2022-06-28 105.00 105.00 105.00 105.00 0.0M
2022-06-27 102.60 105.60 102.60 104.45 0.0M
2022-06-24 102.00 102.00 100.85 100.85 0.0M
2022-06-23 103.00 104.00 101.80 102.30 0.0M
2022-06-22 103.00 103.25 102.00 103.25 0.0M
2022-06-21 105.80 105.80 104.60 105.00 0.0M
2022-06-20 104.80 105.80 104.80 105.40 0.0M
2022-06-17 103.80 104.00 103.10 103.10 0.0M
2022-06-16 104.80 104.80 101.40 101.55 0.0M
2022-06-15 107.20 107.20 104.60 105.60 0.0M
2022-06-14 103.20 104.80 103.20 104.45 0.0M
2022-06-13 104.00 104.65 103.60 104.65 0.0M
2022-06-10 106.20 107.00 105.40 105.40 0.0M
2022-06-09 105.20 107.80 105.20 107.30 0.0M
2022-06-08 105.80 106.40 105.60 106.30 0.0M
2022-06-07 106.60 106.60 106.50 106.50 0.0M
2022-06-01 105.20 105.20 104.05 104.05 0.0M
2022-05-31 106.20 107.00 104.80 106.90 0.1M
2022-05-30 105.20 105.20 104.80 104.80 0.0M
2022-05-27 106.80 106.80 106.20 106.50 0.0M
2022-05-25 102.80 103.60 102.40 102.70 0.0M
2022-05-24 104.20 104.20 102.70 102.70 0.0M
2022-05-23 102.80 104.60 102.80 104.60 0.0M
2022-05-20 102.80 104.40 102.80 104.40 0.0M
2022-05-19 104.00 104.00 102.40 103.45 0.0M
2022-05-18 104.60 108.80 104.60 106.30 0.0M
2022-05-16 104.80 105.40 104.80 105.40 0.0M
2022-05-13 102.00 104.80 102.00 104.65 0.0M
2022-05-12 99.50 100.05 99.50 100.05 0.0M
2022-05-11 98.00 100.00 98.00 100.00 0.0M
2022-05-10 97.70 101.15 97.30 101.15 0.0M
2022-05-09 101.80 101.80 99.50 99.85 0.0M
2022-05-06 101.60 104.65 101.60 104.65 0.0M
2022-05-05 104.60 104.60 103.40 103.65 0.0M
2022-05-04 104.80 104.80 103.00 103.30 0.0M
2022-05-03 103.00 107.00 103.00 105.60 0.0M
2022-04-29 101.00 105.80 100.80 104.45 0.0M
2022-04-28 108.60 108.60 97.20 102.35 0.0M
2022-04-27 108.00 109.80 107.40 109.60 0.0M
2022-04-26 107.80 108.40 107.80 108.20 0.0M
2022-04-25 111.40 114.60 110.40 112.00 0.0M
2022-04-22 115.40 115.40 114.40 114.70 0.0M
2022-04-21 112.60 115.70 112.60 115.70 0.0M
2022-04-20 112.80 113.40 112.40 113.40 0.0M
2022-04-19 116.60 116.60 112.60 112.60 0.0M
2022-04-13 113.60 113.60 113.60 113.60 0.0M
2022-04-12 114.00 114.00 112.00 112.00 0.0M
2022-04-11 113.80 113.80 113.80 113.80 0.0M
2022-04-08 114.00 116.00 114.00 114.40 0.0M
2022-04-07 120.00 120.40 119.40 119.40 0.0M
2022-04-06 120.00 120.20 119.60 120.20 0.0M
2022-04-05 121.80 121.80 120.20 120.20 0.0M
2022-04-04 121.00 121.80 120.00 121.60 0.0M
2022-04-01 121.20 122.40 121.00 122.40 0.0M
2022-03-31 122.60 122.60 121.40 121.40 0.0M
2022-03-30 120.60 120.60 120.00 120.00 0.0M
2022-03-29 124.40 124.40 122.20 122.20 0.0M
2022-03-28 124.60 124.80 123.20 124.20 0.0M
2022-03-25 123.00 123.00 121.60 121.60 0.0M
2022-03-24 124.40 124.40 121.20 122.60 0.0M
2022-03-23 123.40 126.60 123.00 124.40 0.0M
2022-03-21 117.00 119.40 116.60 119.40 0.0M
2022-03-18 117.20 117.20 116.60 117.00 0.0M
2022-03-17 117.20 118.00 117.00 118.00 0.0M
2022-03-16 112.80 115.80 112.80 115.00 0.0M
2022-03-15 114.60 114.60 111.20 111.20 0.0M
2022-03-14 115.20 115.20 115.20 115.20 0.0M
2022-03-11 114.60 114.60 113.60 113.60 0.0M
2022-03-10 110.00 112.60 110.00 112.40 0.0M
2022-03-09 107.20 107.20 107.20 107.20 0.0M
2022-03-08 103.80 106.80 103.40 103.40 0.0M
2022-03-07 100.60 103.20 99.60 103.20 0.0M
2022-03-04 105.60 105.80 103.00 105.40 0.0M
2022-03-03 109.20 109.20 107.80 109.00 0.0M
2022-03-01 114.60 114.60 113.00 114.40 0.0M
2022-02-28 110.60 112.00 110.60 112.00 0.0M
2022-02-25 110.80 112.20 110.20 110.60 0.0M
2022-02-24 111.00 111.00 109.20 110.00 0.0M
2022-02-23 110.40 112.40 109.40 112.40 0.0M
2022-02-22 106.00 108.80 105.80 108.80 0.0M
2022-02-21 106.60 108.80 106.60 108.60 0.0M
2022-02-17 112.20 112.20 112.20 112.20 0.0M
2022-02-16 112.40 113.40 112.40 113.40 0.0M
2022-02-15 112.20 113.60 112.20 112.40 0.0M
2022-02-14 113.60 114.20 112.20 113.40 0.0M
2022-02-11 113.60 116.60 112.80 116.20 0.0M
2022-02-10 117.80 117.80 115.80 115.80 0.0M
2022-02-09 117.20 118.00 116.20 118.00 0.0M
2022-02-08 121.20 121.20 120.20 120.20 0.0M
2022-02-07 122.40 122.40 122.40 122.40 0.0M
2022-02-04 124.00 124.00 122.80 123.80 0.0M
2022-02-03 127.60 128.20 127.60 128.20 0.0M
2022-02-02 118.40 124.40 118.40 124.40 0.0M
2022-01-27 117.00 118.80 117.00 118.40 0.0M
2022-01-26 119.80 121.00 118.60 119.20 0.0M
2022-01-25 116.20 120.60 115.40 120.60 0.0M
2022-01-24 117.80 117.80 114.40 114.40 0.0M
2022-01-21 117.80 119.00 115.80 119.00 0.0M
2022-01-20 120.80 120.80 120.20 120.20 0.0M
2022-01-19 115.40 120.20 115.40 120.20 0.0M
2022-01-18 119.00 119.00 117.20 118.30 0.0M
2022-01-17 119.20 121.60 118.60 121.60 0.0M
2022-01-14 117.40 120.00 117.40 117.80 0.0M
2022-01-13 114.60 115.20 113.40 113.40 0.0M
2022-01-12 113.40 113.40 113.40 113.40 0.0M
2022-01-11 112.40 114.80 112.40 114.10 0.0M
2022-01-10 113.40 116.80 112.40 113.20 0.0M
2022-01-07 111.80 112.80 111.40 112.80 0.0M
2022-01-06 109.20 110.80 109.00 109.00 0.0M
2022-01-05 113.60 113.80 112.80 112.80 0.0M
2022-01-04 108.80 108.80 108.80 108.80 0.0M