Esprinet

PRT
🏛️ 영국 →
5.76
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
2022-12-28 6.74 6.74 6.67 6.67 0.0M
2022-12-22 6.72 6.74 6.66 6.67 0.0M
2022-12-20 6.53 6.64 6.53 6.63 0.0M
2022-12-19 6.67 6.67 6.66 6.66 0.0M
2022-12-16 6.59 6.59 6.59 6.59 0.0M
2022-12-15 6.70 6.74 6.67 6.67 0.0M
2022-12-08 6.74 6.74 6.74 6.74 0.0M
2022-12-07 6.83 6.83 6.71 6.71 0.0M
2022-12-06 6.93 6.93 6.93 6.93 0.0M
2022-12-05 7.07 7.07 7.04 7.04 0.0M
2022-12-02 7.08 7.08 7.08 7.08 0.0M
2022-12-01 7.06 7.06 7.06 7.06 0.0M
2022-11-30 6.97 6.97 6.95 6.95 0.0M
2022-11-29 7.04 7.04 7.04 7.04 0.0M
2022-11-28 7.08 7.09 6.96 7.00 0.0M
2022-11-25 7.09 7.09 7.09 7.09 0.0M
2022-11-24 7.12 7.12 7.12 7.12 0.0M
2022-11-23 7.08 7.08 7.08 7.08 0.0M
2022-11-22 7.04 7.04 7.02 7.02 0.0M
2022-11-15 7.55 7.55 7.47 7.53 0.0M
2022-11-11 7.55 7.68 7.55 7.65 0.0M
2022-11-10 7.11 7.14 6.81 6.81 0.0M
2022-11-09 7.14 7.18 7.06 7.11 0.0M
2022-11-08 7.21 7.21 7.14 7.17 0.0M
2022-11-07 7.12 7.12 7.09 7.09 0.0M
2022-11-04 6.86 6.88 6.86 6.88 0.0M
2022-11-02 6.78 6.78 6.62 6.64 0.0M
2022-10-27 6.85 6.85 6.72 6.83 0.0M
2022-10-26 6.85 6.90 6.85 6.90 0.0M
2022-10-24 6.58 6.66 6.58 6.66 0.0M
2022-10-21 6.34 6.46 6.34 6.45 0.0M
2022-10-20 6.41 6.41 6.41 6.41 0.0M
2022-10-19 6.25 6.32 6.25 6.29 0.0M
2022-10-18 6.18 6.30 6.18 6.26 0.0M
2022-10-17 5.87 5.87 5.85 5.85 0.0M
2022-10-14 5.93 5.98 5.93 5.97 0.0M
2022-10-13 5.68 5.88 5.68 5.86 0.0M
2022-10-12 5.81 5.84 5.75 5.75 0.0M
2022-10-11 5.83 5.89 5.83 5.84 0.0M
2022-10-10 5.93 5.93 5.93 5.93 0.0M
2022-10-07 6.42 6.42 5.97 5.97 0.0M
2022-10-06 6.39 6.41 6.36 6.37 0.0M
2022-10-05 6.33 6.33 6.29 6.29 0.0M
2022-10-03 6.15 6.15 6.15 6.15 0.0M
2022-09-29 6.01 6.02 6.01 6.02 0.0M
2022-09-28 6.05 6.12 6.05 6.08 0.0M
2022-09-27 6.01 6.03 6.01 6.03 0.0M
2022-09-26 5.88 6.14 5.87 6.14 0.0M
2022-09-23 6.03 6.03 6.00 6.01 0.0M
2022-09-22 6.05 6.14 6.05 6.14 0.0M
2022-09-21 6.08 6.08 6.08 6.08 0.0M
2022-09-20 6.02 6.08 6.00 6.04 0.0M
2022-09-16 6.00 6.05 6.00 6.05 0.0M
2022-09-15 6.28 6.28 6.17 6.18 0.0M
2022-09-14 6.43 6.43 6.18 6.20 0.0M
2022-09-13 6.62 6.71 6.45 6.49 0.0M
2022-09-12 6.42 6.49 6.42 6.49 0.0M
2022-09-09 6.17 6.21 6.17 6.21 0.0M
2022-09-08 6.07 6.07 5.94 6.04 0.0M
2022-09-07 5.93 5.93 5.93 5.93 0.0M
2022-09-06 6.04 6.04 5.98 5.98 0.0M
2022-09-05 6.02 6.02 6.02 6.02 0.0M
2022-09-02 6.28 6.28 6.21 6.24 0.0M
2022-09-01 6.34 6.34 6.34 6.34 0.0M
2022-08-31 6.80 6.83 6.80 6.83 0.0M
2022-08-25 7.08 7.13 7.08 7.13 0.0M
2022-08-24 6.90 7.05 6.90 7.05 0.0M
2022-08-16 7.34 7.37 7.29 7.37 0.0M
2022-08-12 7.23 7.28 7.23 7.28 0.0M
2022-08-10 6.79 6.92 6.79 6.88 0.0M
2022-08-04 7.08 7.09 7.08 7.09 0.0M
2022-08-03 6.92 7.04 6.92 7.04 0.0M
2022-08-01 7.00 7.04 7.00 7.04 0.0M
2022-07-29 7.08 7.09 7.05 7.06 0.0M
2022-07-26 6.83 6.83 6.83 6.83 0.0M
2022-07-22 7.04 7.04 7.04 7.04 0.0M
2022-07-20 6.89 6.97 6.88 6.93 0.0M
2022-07-19 6.61 6.91 6.61 6.91 0.0M
2022-07-15 6.58 6.58 6.57 6.57 0.0M
2022-07-14 6.56 6.56 6.56 6.56 0.0M
2022-07-12 7.08 7.08 7.05 7.05 0.0M
2022-07-11 7.24 7.33 7.15 7.15 0.0M
2022-07-07 6.91 6.96 6.84 6.96 0.0M
2022-07-04 6.86 6.86 6.86 6.86 0.0M
2022-07-01 6.92 6.92 6.92 6.92 0.0M
2022-06-29 7.22 7.22 7.22 7.22 0.0M
2022-06-27 7.34 7.34 7.33 7.33 0.0M
2022-06-24 7.34 7.51 7.33 7.43 0.0M
2022-06-23 7.29 7.29 7.29 7.29 0.0M
2022-06-21 7.49 7.49 7.46 7.46 0.0M
2022-06-17 7.50 7.50 7.50 7.50 0.0M
2022-06-16 7.48 7.48 7.36 7.38 0.0M
2022-06-15 7.51 7.60 7.51 7.60 0.0M
2022-06-14 7.40 7.42 7.37 7.42 0.0M
2022-06-13 7.34 7.34 7.28 7.28 0.0M
2022-06-10 7.64 7.70 7.33 7.36 0.0M
2022-06-08 8.16 8.16 8.05 8.05 0.0M
2022-06-01 8.02 8.02 8.02 8.02 0.0M
2022-05-31 8.10 8.14 7.98 8.14 0.0M
2022-05-27 7.72 7.72 7.72 7.72 0.0M
2022-05-26 7.65 7.65 7.65 7.65 0.0M
2022-05-25 7.61 7.61 7.36 7.59 0.0M
2022-05-23 8.00 8.00 8.00 8.00 0.0M
2022-05-16 8.18 8.18 8.18 8.18 0.0M
2022-05-12 7.93 7.93 7.84 7.84 0.0M
2022-05-11 8.31 8.31 8.25 8.25 0.0M
2022-05-10 8.28 8.28 8.28 8.28 0.0M
2022-05-09 8.32 8.32 8.03 8.03 0.0M
2022-05-06 8.23 8.23 8.23 8.23 0.0M
2022-05-05 8.61 8.61 8.41 8.41 0.0M
2022-04-26 8.68 8.68 8.67 8.67 0.0M
2022-04-25 8.85 8.87 8.79 8.80 0.0M
2022-04-22 9.76 9.76 9.76 9.76 0.0M
2022-04-21 9.89 9.89 9.89 9.89 0.0M
2022-04-20 9.62 9.63 9.60 9.63 0.0M
2022-04-19 9.48 9.48 9.48 9.48 0.0M
2022-04-12 9.51 9.51 9.51 9.51 0.0M
2022-04-11 9.62 9.62 9.46 9.60 0.0M
2022-04-07 9.43 9.43 9.43 9.43 0.0M
2022-04-06 9.29 9.29 9.29 9.29 0.0M
2022-04-05 9.90 9.93 9.81 9.81 0.0M
2022-04-04 9.66 9.76 9.66 9.76 0.0M
2022-03-30 10.01 10.01 10.01 10.01 0.0M
2022-03-28 9.90 9.90 9.90 9.90 0.0M
2022-03-21 9.46 9.49 9.38 9.47 0.0M
2022-03-15 9.32 9.32 9.32 9.32 0.0M
2022-03-10 8.87 8.87 8.87 8.87 0.0M
2022-03-07 8.44 8.44 8.44 8.44 0.0M
2022-03-03 10.77 10.77 10.77 10.77 0.0M
2022-02-28 10.83 10.83 10.83 10.83 0.0M
2022-02-25 11.18 11.18 11.18 11.18 0.0M
2022-02-24 10.27 10.28 10.26 10.28 0.0M
2022-02-18 11.48 11.48 11.48 11.48 0.0M
2022-02-14 11.51 11.51 11.51 11.51 0.0M
2022-02-10 12.22 12.22 12.22 12.22 0.0M
2022-01-28 11.78 11.78 11.78 11.78 0.0M
2022-01-24 11.74 11.74 11.74 11.74 0.0M
2022-01-21 12.31 12.31 12.31 12.31 0.0M
2022-01-19 12.10 12.10 12.10 12.10 0.0M
2022-01-18 12.14 12.14 12.14 12.14 0.0M
2022-01-14 12.32 12.32 12.32 12.32 0.0M
2022-01-10 11.56 11.56 11.56 11.56 0.0M
2022-01-07 12.54 12.54 12.54 12.54 0.0M
2022-01-06 12.59 12.61 12.58 12.58 0.0M
2022-01-05 13.00 13.00 12.92 12.92 0.0M