Esprinet

PRT
🏛️ 영국 →
5.95
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
2024-12-30 4.31 4.31 4.31 4.31 0.0M
2024-12-23 4.24 4.24 4.24 4.24 0.0M
2024-12-17 4.41 4.41 4.41 4.41 0.0M
2024-12-12 4.50 4.56 4.50 4.50 0.0M
2024-12-11 4.52 4.52 4.48 4.52 0.0M
2024-12-10 4.52 4.53 4.52 4.52 0.0M
2024-11-25 4.25 4.25 4.25 4.25 0.0M
2024-11-22 4.21 4.21 4.21 4.21 0.0M
2024-11-21 4.27 4.27 4.22 4.27 0.0M
2024-11-20 4.34 4.41 4.34 4.34 0.0M
2024-11-19 4.47 4.54 4.43 4.47 0.0M
2024-11-18 4.52 4.69 4.52 4.52 0.0M
2024-11-13 5.24 5.24 5.24 5.24 0.0M
2024-11-12 5.40 5.48 5.40 5.40 0.0M
2024-11-11 5.54 5.54 5.54 5.54 0.0M
2024-10-31 5.66 5.73 5.66 5.66 0.0M
2024-10-30 5.91 5.91 5.91 5.91 0.0M
2024-10-24 5.79 5.83 5.79 5.79 0.0M
2024-10-23 5.84 5.84 5.77 5.84 0.0M
2024-10-21 5.84 5.84 5.84 5.84 0.0M
2024-10-14 5.90 5.90 5.90 5.90 0.0M
2024-10-10 5.85 5.85 5.81 5.85 0.0M
2024-10-09 5.68 5.68 5.63 5.68 0.0M
2024-10-08 5.67 5.67 5.64 5.67 0.0M
2024-10-07 5.66 5.66 5.60 5.66 0.0M
2024-10-04 5.70 5.70 5.70 5.70 0.0M
2024-10-02 5.88 5.88 5.88 5.88 0.0M
2024-09-30 5.93 5.93 5.92 5.93 0.0M
2024-09-26 5.96 5.96 5.92 5.96 0.0M
2024-09-25 5.77 5.79 5.77 5.77 0.0M
2024-09-20 5.99 5.99 5.99 5.99 0.0M
2024-09-18 5.96 5.96 5.96 5.96 0.0M
2024-09-17 5.95 5.95 5.86 5.95 0.0M
2024-09-16 5.94 5.94 5.78 5.94 0.0M
2024-09-12 5.24 5.24 5.24 5.24 0.0M
2024-09-06 5.16 5.21 5.16 5.16 0.0M
2024-09-05 5.24 5.24 5.22 5.24 0.0M
2024-09-02 5.25 5.25 5.21 5.25 0.0M
2024-08-30 5.26 5.29 5.26 5.26 0.0M
2024-08-28 5.28 5.30 5.26 5.28 0.0M
2024-08-27 5.31 5.37 5.31 5.31 0.0M
2024-08-23 5.28 5.29 5.28 5.28 0.0M
2024-08-21 5.08 5.08 5.04 5.08 0.0M
2024-08-20 5.02 5.02 4.96 5.02 0.0M
2024-08-19 4.98 4.98 4.95 4.98 0.0M
2024-08-16 4.92 4.92 4.91 4.92 0.0M
2024-08-14 4.83 4.83 4.83 4.83 0.0M
2024-08-09 4.70 4.75 4.70 4.70 0.0M
2024-08-08 4.67 4.67 4.61 4.67 0.0M
2024-08-07 4.65 4.66 4.63 4.65 0.0M
2024-08-06 4.57 4.57 4.49 4.57 0.0M
2024-07-29 4.93 4.93 4.93 4.93 0.0M
2024-07-22 5.04 5.04 4.99 5.04 0.0M
2024-07-18 5.07 5.09 5.07 5.07 0.0M
2024-07-04 5.20 5.20 5.19 5.19 0.0M
2024-07-03 5.24 5.24 5.21 5.21 0.0M
2024-07-02 5.15 5.15 5.15 5.15 0.0M
2024-06-21 5.23 5.25 5.23 5.25 0.0M
2024-06-19 5.07 5.12 5.07 5.09 0.0M
2024-06-18 5.00 5.03 5.00 5.03 0.0M
2024-06-10 5.14 5.14 5.13 5.13 0.0M
2024-06-05 5.01 5.03 4.99 5.03 0.0M
2024-05-31 4.94 4.95 4.94 4.95 0.0M
2024-05-28 4.94 4.94 4.94 4.94 0.0M
2024-05-27 4.83 4.84 4.83 4.84 0.0M
2024-05-24 4.80 4.85 4.80 4.85 0.0M
2024-05-21 4.78 4.78 4.78 4.78 0.0M
2024-05-20 4.79 4.80 4.77 4.77 0.0M
2024-05-17 4.78 4.79 4.77 4.79 0.0M
2024-05-16 4.75 4.75 4.75 4.75 0.0M
2024-05-15 4.82 4.83 4.71 4.72 0.0M
2024-05-13 5.10 5.10 5.05 5.09 0.0M
2024-05-10 5.06 5.08 5.06 5.08 0.0M
2024-05-09 5.03 5.03 5.01 5.01 0.0M
2024-05-08 5.10 5.10 5.07 5.09 0.0M
2024-05-07 5.08 5.10 5.08 5.10 0.0M
2024-05-06 5.10 5.10 5.09 5.09 0.0M
2024-05-03 5.10 5.10 5.10 5.10 0.0M
2024-04-30 5.18 5.20 5.18 5.18 0.0M
2024-04-29 5.16 5.22 5.16 5.22 0.0M
2024-04-26 5.18 5.18 5.16 5.16 0.0M
2024-04-24 5.20 5.20 5.18 5.18 0.0M
2024-04-23 5.13 5.13 5.13 5.13 0.0M
2024-04-19 5.02 5.02 4.94 4.94 0.0M
2024-04-18 5.06 5.09 5.06 5.09 0.0M
2024-04-17 5.11 5.12 5.05 5.05 0.0M
2024-04-16 5.12 5.12 5.12 5.12 0.0M
2024-04-15 5.23 5.28 5.19 5.19 0.0M
2024-04-12 5.19 5.19 5.11 5.12 0.0M
2024-04-11 5.14 5.21 5.14 5.18 0.0M
2024-04-10 5.29 5.29 5.14 5.14 0.0M
2024-04-09 5.29 5.31 5.24 5.24 0.0M
2024-04-04 5.43 5.43 5.43 5.43 0.0M
2024-03-27 5.23 5.28 5.22 5.27 0.0M
2024-03-26 5.26 5.26 5.26 5.26 0.0M
2024-03-25 5.35 5.35 5.35 5.35 0.0M
2024-03-22 5.38 5.38 5.38 5.38 0.0M
2024-03-19 5.25 5.25 5.23 5.23 0.0M
2024-03-18 5.12 5.29 5.12 5.29 0.0M
2024-03-15 4.94 5.08 4.94 5.07 0.0M
2024-03-14 5.08 5.11 4.97 4.97 0.0M
2024-03-08 5.04 5.04 5.01 5.01 0.0M
2024-03-07 5.07 5.07 5.06 5.06 0.0M
2024-03-06 5.06 5.06 5.05 5.05 0.0M
2024-03-04 5.14 5.15 5.14 5.15 0.0M
2024-02-22 5.01 5.02 5.02 5.01 0.0M
2024-02-15 5.09 5.09 4.85 4.90 0.0M
2024-02-01 5.27 5.27 5.27 5.27 0.0M
2024-01-31 5.39 5.39 5.39 5.39 0.0M
2024-01-19 5.19 5.20 5.19 5.20 0.0M
2024-01-17 5.21 5.21 5.21 5.21 0.0M