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
2023-12-29 177.00 179.20 176.60 177.00 0.0M
2023-12-28 175.80 177.20 175.60 177.20 0.0M
2023-12-27 176.20 178.40 176.00 176.00 0.0M
2023-12-22 175.00 175.80 175.00 175.10 0.0M
2023-12-21 175.40 175.60 174.60 174.90 0.0M
2023-12-20 177.80 178.10 175.40 178.10 0.0M
2023-12-19 179.40 180.00 177.80 180.00 0.0M
2023-12-18 178.80 178.90 178.80 178.90 0.0M
2023-12-15 179.00 180.20 179.00 180.20 0.0M
2023-12-14 180.60 181.80 179.20 181.60 0.0M
2023-12-13 187.20 187.20 184.80 185.60 0.0M
2023-12-12 187.20 187.20 185.20 186.50 0.0M
2023-12-11 186.80 187.60 186.10 186.10 0.0M
2023-12-08 183.80 187.30 183.60 187.30 0.0M
2023-12-07 186.60 188.80 186.60 188.80 0.0M
2023-12-06 190.30 190.30 190.30 190.30 0.0M
2023-12-05 190.60 191.60 189.80 190.30 0.0M
2023-12-04 191.40 191.40 190.50 190.50 0.0M
2023-12-01 195.40 195.40 192.20 194.30 0.0M
2023-11-30 192.00 192.60 191.50 191.50 0.0M
2023-11-29 191.00 192.20 190.60 190.60 0.0M
2023-11-28 190.00 190.00 188.20 188.20 0.0M
2023-11-27 190.40 190.60 188.00 188.60 0.0M
2023-11-24 191.00 191.80 191.00 191.50 0.0M
2023-11-23 189.60 189.60 188.20 188.20 0.0M
2023-11-22 188.80 189.80 185.80 185.80 0.0M
2023-11-21 184.40 186.20 184.00 184.00 0.0M
2023-11-20 184.20 185.20 183.00 183.10 0.0M
2023-11-17 182.80 185.20 182.20 182.50 0.0M
2023-11-16 184.60 184.60 181.80 183.30 0.0M
2023-11-15 184.80 185.20 182.80 183.70 0.1M
2023-11-14 184.20 185.80 182.20 183.30 0.0M
2023-11-13 185.20 185.20 183.00 183.00 0.0M
2023-11-10 187.40 187.60 185.20 185.60 0.0M
2023-11-09 180.00 184.20 180.00 184.20 0.0M
2023-11-08 181.40 181.80 181.00 181.00 0.0M
2023-11-07 178.20 178.80 177.20 177.60 0.0M
2023-11-06 176.60 178.00 176.40 176.40 0.1M
2023-11-03 180.00 180.00 175.20 178.30 0.0M
2023-11-02 179.40 183.20 179.40 182.90 0.0M
2023-11-01 176.20 177.00 175.40 176.40 0.0M
2023-10-31 176.00 177.00 175.80 177.00 0.0M
2023-10-30 177.60 177.60 174.30 174.30 0.0M
2023-10-27 170.40 173.80 170.40 171.50 0.0M
2023-10-26 170.40 172.60 169.80 172.20 0.0M
2023-10-25 171.00 173.20 169.40 171.10 0.0M
2023-10-24 165.40 170.00 165.40 168.40 0.0M
2023-10-23 165.40 168.00 164.60 167.70 0.0M
2023-10-20 165.60 167.40 162.80 165.20 0.0M
2023-10-19 169.20 170.20 168.40 168.80 0.0M
2023-10-18 169.80 170.20 167.40 168.80 0.0M
2023-10-17 176.80 176.80 168.00 169.00 0.0M
2023-10-16 175.20 177.40 175.20 177.40 0.0M
2023-10-13 178.20 178.30 176.60 178.30 0.0M
2023-10-12 179.40 180.40 177.20 178.70 0.0M
2023-10-11 177.40 180.60 177.40 180.40 0.0M
2023-10-10 175.00 177.40 174.00 177.20 0.0M
2023-10-09 174.00 175.50 173.20 175.50 0.0M
2023-10-06 173.60 174.60 172.40 172.40 0.1M
2023-10-05 167.80 169.20 166.10 166.10 0.0M
2023-10-04 167.80 169.60 167.20 169.20 0.0M
2023-10-03 167.80 172.20 167.80 170.30 0.0M
2023-10-02 172.40 173.20 168.60 170.70 0.0M
2023-09-29 175.20 176.00 174.00 175.10 0.0M
2023-09-28 174.60 175.60 173.80 174.10 0.1M
2023-09-27 172.20 174.40 172.20 173.20 0.1M
2023-09-26 171.20 175.00 171.20 171.50 0.0M
2023-09-25 174.60 174.80 170.80 171.30 0.2M
2023-09-22 175.00 176.00 174.30 174.30 0.1M
2023-09-21 173.20 176.20 173.20 173.80 0.1M
2023-09-20 172.20 174.60 172.20 172.60 0.0M
2023-09-19 170.20 173.80 170.00 173.00 0.2M
2023-09-18 162.80 170.60 162.00 167.50 0.0M
2023-09-15 166.60 167.80 162.80 164.80 1.1M
2023-09-14 169.00 169.20 164.20 165.40 0.1M
2023-09-13 167.80 167.80 166.20 167.70 0.1M
2023-09-12 167.80 168.80 167.60 168.60 0.0M
2023-09-11 169.40 170.00 168.80 169.60 0.0M
2023-09-08 170.20 170.40 168.40 169.20 0.0M
2023-09-07 167.20 169.80 167.00 167.70 0.0M
2023-09-06 171.00 171.00 168.20 168.60 0.0M
2023-09-05 172.80 172.80 170.40 171.20 0.0M
2023-09-04 173.80 175.20 172.60 172.60 0.0M
2023-09-01 169.40 173.40 169.40 172.60 0.0M
2023-08-31 172.40 172.60 170.60 170.80 0.0M
2023-08-30 172.60 172.60 171.40 172.00 0.0M
2023-08-29 175.20 175.20 173.20 174.50 0.1M
2023-08-25 177.00 177.60 176.40 176.40 0.0M
2023-08-24 178.60 178.80 176.40 178.10 0.0M
2023-08-23 178.80 178.80 177.00 177.00 0.0M
2023-08-22 180.20 181.00 178.90 178.90 0.0M
2023-08-21 176.00 179.40 176.00 178.30 0.0M
2023-08-18 174.20 174.20 171.10 171.10 0.0M
2023-08-17 178.00 178.00 175.00 177.20 0.0M
2023-08-16 173.20 174.40 173.20 173.80 0.0M
2023-08-15 168.80 172.00 168.40 171.50 0.0M
2023-08-14 167.40 169.20 167.40 168.60 0.0M
2023-08-11 163.60 165.80 163.60 164.00 0.0M
2023-08-10 165.20 165.60 164.80 164.80 0.0M
2023-08-09 163.80 165.80 163.10 163.10 0.0M
2023-08-08 169.40 169.40 163.40 165.80 0.0M
2023-08-07 169.80 169.80 168.20 168.20 0.0M
2023-08-04 167.00 169.00 166.80 166.90 0.0M
2023-08-03 165.40 167.00 164.80 165.60 0.0M
2023-08-02 167.00 167.00 165.00 165.00 0.0M
2023-08-01 165.00 166.50 164.60 166.50 0.0M
2023-07-31 166.20 167.00 165.40 165.40 0.0M
2023-07-28 166.20 166.40 165.60 166.30 0.0M
2023-07-27 162.60 164.00 162.20 164.00 0.0M
2023-07-26 158.80 160.00 158.20 158.50 0.0M
2023-07-25 158.20 160.60 157.60 160.60 0.0M
2023-07-24 159.00 161.80 159.00 159.30 0.0M
2023-07-21 156.80 158.80 156.80 157.40 0.0M
2023-07-20 154.80 157.40 154.80 156.60 0.0M
2023-07-19 154.20 155.40 153.80 154.50 0.0M
2023-07-18 155.00 155.60 154.20 154.30 0.0M
2023-07-17 151.40 153.60 150.60 152.40 0.0M
2023-07-14 153.40 155.20 152.00 154.70 0.0M
2023-07-13 161.60 161.60 154.70 154.70 0.0M
2023-07-12 163.00 164.40 163.00 164.40 0.0M
2023-07-11 164.00 164.00 159.40 160.40 0.0M
2023-07-10 162.20 165.00 162.20 162.90 0.0M
2023-07-07 163.20 165.20 163.20 165.20 0.0M
2023-07-06 161.80 165.00 161.80 164.40 0.0M
2023-07-05 161.40 163.40 161.20 163.40 0.0M
2023-07-04 164.40 164.40 163.00 163.50 0.0M
2023-07-03 164.20 164.20 161.80 163.00 0.0M
2023-06-30 164.40 164.80 163.30 163.30 0.0M
2023-06-29 160.60 163.80 160.60 162.90 0.0M
2023-06-28 160.60 162.10 158.60 162.10 0.0M
2023-06-27 156.00 156.80 155.70 155.70 0.0M
2023-06-26 157.80 157.80 154.20 157.40 0.0M
2023-06-23 157.00 157.00 155.80 156.60 0.0M
2023-06-22 161.40 161.40 159.20 159.30 0.0M
2023-06-21 163.60 165.00 163.60 164.00 0.0M
2023-06-20 163.00 163.80 162.70 162.70 0.0M
2023-06-19 160.80 162.90 160.80 162.90 0.0M
2023-06-16 160.60 163.00 160.60 162.50 0.0M
2023-06-15 162.20 162.80 161.80 161.80 0.0M
2023-06-14 163.60 163.60 162.80 163.30 0.0M
2023-06-13 165.60 166.30 163.40 166.30 0.0M
2023-06-12 168.40 168.40 166.60 168.00 0.0M
2023-06-09 168.20 170.10 168.20 170.10 0.0M
2023-06-08 170.00 170.20 168.80 170.10 0.0M
2023-06-07 169.20 170.50 167.80 170.50 0.0M
2023-06-06 169.00 169.40 168.00 168.00 0.0M
2023-06-05 168.60 169.60 168.40 168.80 0.0M
2023-06-02 169.40 170.30 168.80 170.30 0.0M
2023-06-01 169.60 170.60 169.40 169.40 0.0M
2023-05-31 170.20 170.20 167.60 169.20 0.0M
2023-05-30 172.20 173.40 170.00 171.80 0.0M
2023-05-26 169.60 173.00 169.60 172.80 0.0M
2023-05-25 162.60 168.00 162.60 165.00 0.0M
2023-05-24 162.20 162.30 160.40 162.30 0.0M
2023-05-23 160.20 162.80 160.20 162.60 0.0M
2023-05-22 161.40 161.40 159.80 160.00 0.0M
2023-05-19 160.80 161.40 160.40 160.40 0.0M
2023-05-16 161.20 161.20 158.80 159.70 0.0M
2023-05-15 157.00 157.20 156.60 156.60 0.0M
2023-05-12 155.60 157.20 155.60 157.20 0.0M
2023-05-11 156.60 157.60 152.80 152.80 0.0M
2023-05-10 155.40 156.60 155.40 156.60 0.0M
2023-05-09 155.80 156.80 154.10 154.10 0.0M
2023-05-05 157.60 158.20 155.30 155.30 0.0M
2023-05-04 157.40 158.20 156.80 157.60 0.0M
2023-05-03 157.00 157.20 154.50 154.50 0.0M
2023-05-02 157.60 159.80 155.80 158.50 0.0M
2023-04-28 149.60 153.80 149.60 153.80 0.0M
2023-04-27 145.00 146.60 143.70 143.70 0.0M
2023-04-26 143.60 143.60 142.40 142.70 0.0M
2023-04-25 142.60 145.00 142.60 145.00 0.0M
2023-04-24 142.80 143.60 141.60 143.50 0.0M
2023-04-21 144.00 144.00 142.00 142.50 0.0M
2023-04-20 143.40 143.40 142.10 142.10 0.0M
2023-04-19 141.20 142.60 141.20 142.50 0.0M
2023-04-18 143.20 143.20 142.00 142.90 0.0M
2023-04-17 143.60 143.60 142.80 143.50 0.0M
2023-04-14 143.80 144.80 143.40 144.80 0.0M
2023-04-13 144.00 144.00 144.00 144.00 0.0M
2023-04-12 145.80 145.80 144.80 145.40 0.0M
2023-04-11 144.80 145.60 144.00 144.00 0.0M
2023-04-05 144.60 147.00 144.60 146.00 0.0M
2023-04-04 144.40 144.60 143.60 144.60 0.0M
2023-04-03 141.80 144.20 141.80 142.90 0.0M
2023-03-31 140.40 141.40 140.40 141.40 0.0M
2023-03-30 138.80 141.60 138.80 140.60 0.0M
2023-03-29 137.00 139.20 137.00 138.30 0.0M
2023-03-28 138.20 138.20 136.00 136.60 0.0M
2023-03-27 138.80 138.80 137.20 137.20 0.0M
2023-03-24 135.00 136.20 134.80 136.20 0.0M
2023-03-23 141.60 141.60 139.40 140.80 0.0M
2023-03-22 141.40 143.50 141.40 143.50 0.0M
2023-03-21 143.30 143.30 143.30 143.30 0.0M
2023-03-20 135.20 140.00 135.20 138.10 0.0M
2023-03-17 136.60 137.80 136.40 136.40 0.0M
2023-03-16 136.00 137.40 134.00 135.10 0.0M
2023-03-15 144.00 144.00 135.40 140.20 0.0M
2023-03-14 144.20 144.40 144.20 144.40 0.0M
2023-03-13 147.20 147.20 142.70 142.70 0.0M
2023-03-10 149.00 149.20 149.00 149.20 0.0M
2023-03-09 146.80 149.40 146.40 147.30 0.0M
2023-03-08 147.00 147.00 145.20 145.20 0.0M
2023-03-07 147.00 147.80 145.80 146.90 0.0M
2023-03-06 146.20 147.50 146.20 147.50 0.0M
2023-03-03 144.40 145.80 143.80 144.80 0.0M
2023-03-02 145.00 146.50 144.80 146.50 0.0M
2023-03-01 147.60 149.00 146.90 146.90 0.0M
2023-02-28 142.40 146.90 142.20 146.90 0.0M
2023-02-27 142.80 145.40 142.60 143.10 0.0M
2023-02-24 140.20 141.00 139.30 139.30 0.0M
2023-02-23 138.60 139.80 138.60 138.90 0.0M
2023-02-22 139.40 139.40 137.20 138.90 0.0M
2023-02-21 139.40 141.80 138.40 140.20 0.0M
2023-02-20 139.40 141.60 139.40 141.60 0.0M
2023-02-17 141.80 142.70 141.80 142.70 0.0M
2023-02-16 144.20 144.40 142.30 142.30 0.0M
2023-02-15 144.20 144.60 143.80 144.60 0.0M
2023-02-14 143.00 144.40 142.40 142.70 0.0M
2023-02-13 140.80 142.80 140.80 141.00 0.0M
2023-02-10 140.60 141.40 140.20 141.00 0.0M
2023-02-09 142.00 142.00 141.40 141.40 0.0M
2023-02-08 142.40 143.60 141.60 143.10 0.0M
2023-02-07 148.20 148.80 147.40 148.80 0.0M
2023-02-06 148.40 148.80 147.10 147.10 0.0M
2023-02-03 141.80 147.00 141.00 146.30 0.0M
2023-02-02 147.40 149.00 144.60 146.30 0.0M
2023-02-01 143.60 145.40 143.20 145.40 0.0M
2023-01-31 143.80 144.40 143.40 144.00 0.0M
2023-01-30 144.20 144.20 143.40 143.70 0.0M
2023-01-27 143.80 144.40 143.50 143.50 0.0M
2023-01-26 143.00 144.20 141.80 144.20 0.0M
2023-01-25 143.40 143.40 141.60 141.60 0.0M
2023-01-24 145.60 146.00 143.60 143.70 0.0M
2023-01-23 143.40 144.00 142.20 142.70 0.0M
2023-01-20 142.00 142.40 141.00 141.60 0.0M
2023-01-19 132.60 134.40 132.60 133.80 0.0M
2023-01-18 133.80 133.80 132.20 132.20 0.0M
2023-01-17 134.00 134.00 132.00 132.00 0.0M
2023-01-16 133.20 134.00 132.60 132.60 0.0M
2023-01-13 131.40 132.80 131.40 132.80 0.0M
2023-01-12 131.00 131.00 130.90 130.90 0.0M
2023-01-11 128.40 132.20 128.40 131.10 0.0M
2023-01-10 126.60 128.00 126.60 128.00 0.0M
2023-01-09 125.80 128.40 125.80 127.10 0.0M
2023-01-06 124.80 125.00 124.20 124.40 0.0M
2023-01-05 125.00 125.60 124.20 125.60 0.0M
2023-01-04 129.00 129.00 125.60 126.10 0.0M
2023-01-03 127.20 127.30 126.20 127.30 0.0M