Van Lanschot

VLAN
🏛️ 영국 →
50.35
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
2023-12-29 27.90 27.90 27.80 27.82 0.0M
2023-12-28 28.10 28.10 27.75 28.05 0.0M
2023-12-27 27.70 28.00 27.70 27.73 0.0M
2023-12-22 27.55 27.65 27.43 27.43 0.0M
2023-12-21 27.30 27.50 27.23 27.23 0.0M
2023-12-20 27.90 28.05 27.25 27.43 0.0M
2023-12-19 28.20 28.20 27.65 27.68 0.0M
2023-12-18 29.80 30.10 29.65 29.77 0.0M
2023-12-15 30.15 30.30 29.70 30.00 0.1M
2023-12-14 29.40 30.00 29.35 29.88 0.0M
2023-12-13 29.10 29.20 28.95 29.07 0.0M
2023-12-12 29.35 29.40 28.95 28.95 0.0M
2023-12-11 29.50 29.60 29.30 29.57 0.0M
2023-12-08 29.30 29.55 29.15 29.38 0.0M
2023-12-07 29.25 29.60 29.20 29.23 0.0M
2023-12-06 29.10 29.50 29.10 29.12 0.0M
2023-12-05 29.20 29.20 28.90 29.02 0.0M
2023-12-04 29.35 29.60 29.05 29.38 0.0M
2023-12-01 29.00 29.45 29.00 29.32 0.0M
2023-11-30 28.85 29.18 28.85 29.18 0.0M
2023-11-29 28.65 28.80 28.55 28.55 0.0M
2023-11-28 28.50 28.60 28.40 28.40 0.0M
2023-11-27 28.60 28.75 28.40 28.55 0.0M
2023-11-24 28.45 28.55 28.25 28.35 0.0M
2023-11-23 28.65 28.65 28.10 28.15 0.0M
2023-11-22 28.65 28.65 28.35 28.35 0.0M
2023-11-21 28.65 28.65 28.35 28.50 0.0M
2023-11-20 28.65 28.65 28.50 28.60 0.0M
2023-11-17 28.30 28.70 28.30 28.60 0.0M
2023-11-16 27.90 28.30 27.90 28.30 0.0M
2023-11-15 27.85 28.25 27.85 28.10 0.0M
2023-11-14 27.10 27.65 27.10 27.52 0.0M
2023-11-13 26.50 26.60 26.50 26.55 0.0M
2023-11-10 26.65 26.65 26.50 26.50 0.0M
2023-11-09 26.50 26.75 26.40 26.40 0.0M
2023-11-08 26.35 26.45 26.05 26.45 0.0M
2023-11-07 26.45 26.80 26.45 26.55 0.0M
2023-11-06 27.05 27.05 26.75 26.85 0.0M
2023-11-03 26.60 26.85 26.60 26.75 0.0M
2023-11-02 25.80 26.35 25.75 26.25 0.0M
2023-11-01 25.55 25.55 25.32 25.32 0.0M
2023-10-31 25.75 25.90 25.45 25.48 0.0M
2023-10-30 25.00 25.60 25.00 25.57 0.0M
2023-10-27 24.10 25.05 24.10 24.95 0.0M
2023-10-26 24.15 24.30 23.80 24.25 0.0M
2023-10-25 24.65 24.70 24.35 24.70 0.0M
2023-10-24 24.95 25.05 24.85 24.90 0.0M
2023-10-23 24.65 24.90 24.60 24.90 0.0M
2023-10-20 25.15 25.23 24.90 25.23 0.0M
2023-10-19 25.20 25.73 25.20 25.73 0.0M
2023-10-18 25.80 25.80 25.50 25.73 0.0M
2023-10-17 25.55 25.65 25.25 25.52 0.0M
2023-10-16 25.50 25.60 25.35 25.52 0.0M
2023-10-13 25.90 25.90 25.52 25.52 0.0M
2023-10-12 26.15 26.30 26.15 26.30 0.0M
2023-10-11 25.90 26.20 25.90 26.05 0.0M
2023-10-10 25.90 26.00 25.60 25.82 0.1M
2023-10-09 25.50 25.88 25.45 25.88 0.0M
2023-10-06 25.00 25.65 24.95 25.32 0.0M
2023-10-05 24.55 24.70 24.40 24.60 0.0M
2023-10-04 24.25 24.70 24.25 24.35 0.1M
2023-10-03 24.60 25.15 24.55 24.55 0.0M
2023-10-02 25.35 25.35 24.80 25.07 0.1M
2023-09-29 25.45 25.75 25.45 25.73 0.0M
2023-09-28 25.40 25.45 24.95 25.32 0.0M
2023-09-27 25.45 25.60 25.07 25.07 0.0M
2023-09-26 25.80 25.80 25.35 25.38 0.0M
2023-09-25 26.15 26.15 25.55 25.62 0.0M
2023-09-22 26.15 26.25 25.90 26.00 0.0M
2023-09-21 26.60 26.70 26.35 26.35 0.1M
2023-09-20 26.25 26.90 26.25 26.55 0.0M
2023-09-19 26.00 26.15 25.85 25.93 0.1M
2023-09-18 26.15 26.40 25.85 26.05 0.0M
2023-09-15 26.95 26.95 26.45 26.70 0.6M
2023-09-14 27.00 27.10 26.45 26.65 0.0M
2023-09-13 26.95 27.20 26.90 27.02 0.0M
2023-09-12 26.85 27.07 26.85 27.07 0.0M
2023-09-11 27.25 27.40 27.00 27.23 0.0M
2023-09-08 27.30 27.35 26.95 27.23 0.0M
2023-09-07 27.65 27.75 27.20 27.32 0.0M
2023-09-06 28.15 28.35 28.00 28.25 0.0M
2023-09-05 27.35 28.05 27.35 27.73 0.0M
2023-09-04 27.60 27.70 27.30 27.52 0.0M
2023-09-01 27.30 27.38 27.15 27.38 0.0M
2023-08-31 27.35 27.45 27.25 27.38 0.0M
2023-08-30 27.85 27.85 27.10 27.27 0.0M
2023-08-29 27.95 28.30 27.65 27.68 0.0M
2023-08-25 27.55 27.65 26.85 27.07 0.0M
2023-08-24 27.45 27.85 25.55 27.48 0.0M
2023-08-23 29.40 29.55 29.10 29.48 0.0M
2023-08-22 30.30 30.30 29.30 29.68 0.0M
2023-08-21 30.55 30.85 30.40 30.45 0.0M
2023-08-18 30.85 30.85 29.70 30.30 0.0M
2023-08-17 30.95 31.30 30.95 31.00 0.0M
2023-08-16 30.70 31.10 30.70 31.07 0.0M
2023-08-15 31.10 31.30 31.00 31.18 0.0M
2023-08-14 30.75 31.30 30.60 31.18 0.0M
2023-08-11 31.10 31.10 30.40 30.55 0.0M
2023-08-10 31.65 31.82 31.55 31.82 0.0M
2023-08-09 31.30 31.70 31.10 31.57 0.0M
2023-08-08 30.80 31.10 30.80 31.02 0.0M
2023-08-07 30.10 30.95 30.10 30.90 0.0M
2023-08-04 29.60 30.30 29.50 30.00 0.0M
2023-08-03 29.60 29.65 29.40 29.62 0.0M
2023-08-02 29.60 29.85 29.55 29.62 0.0M
2023-08-01 29.40 29.95 29.40 29.77 0.0M
2023-07-31 29.75 29.95 29.70 29.82 0.0M
2023-07-28 29.55 29.75 29.45 29.48 0.0M
2023-07-27 29.65 29.80 29.50 29.57 0.0M
2023-07-26 29.30 29.55 29.12 29.12 0.0M
2023-07-25 29.10 29.35 29.10 29.18 0.0M
2023-07-24 28.70 28.95 28.70 28.85 0.0M
2023-07-21 28.55 28.65 28.45 28.50 0.0M
2023-07-20 28.55 28.85 28.50 28.75 0.0M
2023-07-19 28.90 28.95 28.45 28.55 0.0M
2023-07-18 28.80 28.85 28.60 28.85 0.0M
2023-07-17 28.95 29.00 28.65 28.90 0.0M
2023-07-14 29.15 29.30 29.05 29.12 0.0M
2023-07-13 29.00 29.35 28.80 29.23 0.0M
2023-07-12 28.70 28.95 28.30 28.95 0.0M
2023-07-11 29.05 29.65 28.55 28.75 0.0M
2023-07-10 29.95 30.35 29.95 30.30 0.0M
2023-07-07 29.95 30.20 29.90 30.15 0.0M
2023-07-06 29.75 29.95 29.60 29.82 0.0M
2023-07-05 30.15 30.25 30.00 30.10 0.0M
2023-07-04 30.40 30.40 30.15 30.15 0.0M
2023-07-03 30.70 30.75 30.30 30.60 0.0M
2023-06-30 30.35 30.65 30.15 30.60 0.0M
2023-06-29 29.45 29.85 29.35 29.77 0.0M
2023-06-28 28.65 29.55 28.65 29.07 0.0M
2023-06-27 27.45 27.55 27.32 27.32 0.0M
2023-06-26 27.35 27.60 27.30 27.38 0.0M
2023-06-23 27.40 27.45 27.25 27.38 0.0M
2023-06-22 27.30 27.45 27.30 27.32 0.0M
2023-06-21 27.45 27.60 27.38 27.38 0.0M
2023-06-20 27.35 27.50 27.35 27.43 0.0M
2023-06-19 27.20 27.32 27.05 27.32 0.0M
2023-06-16 27.70 27.75 27.70 27.73 0.0M
2023-06-15 27.70 27.85 27.62 27.62 0.0M
2023-06-14 27.45 27.60 27.32 27.32 0.0M
2023-06-13 26.80 27.20 26.80 27.02 0.0M
2023-06-12 26.90 27.00 26.85 26.85 0.0M
2023-06-09 26.75 26.90 26.75 26.80 0.0M
2023-06-08 26.70 27.00 26.70 26.90 0.0M
2023-06-07 26.50 26.65 26.45 26.45 0.0M
2023-06-06 26.70 26.70 26.40 26.40 0.0M
2023-06-05 26.60 26.60 26.25 26.55 0.0M
2023-06-02 26.05 26.55 26.05 26.35 0.0M
2023-06-01 25.95 25.95 25.73 25.73 0.0M
2023-05-31 26.20 26.25 25.60 25.73 0.0M
2023-05-30 26.95 26.95 26.25 26.40 0.0M
2023-05-26 28.50 28.90 28.45 28.90 0.0M
2023-05-25 28.85 28.85 28.35 28.75 0.0M
2023-05-24 28.85 29.15 28.80 28.80 0.0M
2023-05-23 28.50 29.00 28.50 28.70 0.0M
2023-05-22 28.30 28.70 28.30 28.65 0.0M
2023-05-19 28.40 28.60 28.40 28.55 0.0M
2023-05-18 28.30 28.30 28.20 28.20 0.0M
2023-05-17 27.95 28.25 27.95 28.00 0.0M
2023-05-16 27.85 28.15 27.80 28.15 0.0M
2023-05-15 27.90 27.90 27.70 27.82 0.0M
2023-05-12 27.85 28.10 27.80 27.82 0.0M
2023-05-11 27.60 27.85 27.50 27.62 0.0M
2023-05-10 27.65 27.75 27.60 27.68 0.0M
2023-05-09 27.50 27.65 27.45 27.57 0.1M
2023-05-05 27.15 27.45 27.15 27.27 0.0M
2023-05-04 26.15 27.90 26.15 27.02 0.0M
2023-05-03 27.55 27.62 27.45 27.62 0.0M
2023-05-02 27.75 28.00 27.55 27.73 0.0M
2023-04-28 27.65 27.65 27.55 27.57 0.0M
2023-04-27 28.25 28.25 27.85 28.00 0.0M
2023-04-26 27.60 28.25 27.60 28.15 0.0M
2023-04-25 28.00 28.20 27.88 27.88 0.0M
2023-04-24 28.65 28.75 28.60 28.70 0.0M
2023-04-21 28.60 28.75 28.55 28.75 0.0M
2023-04-20 29.40 29.40 28.70 29.07 0.0M
2023-04-19 29.50 29.80 29.45 29.73 0.0M
2023-04-18 29.20 29.35 29.15 29.23 0.0M
2023-04-17 29.25 29.62 29.25 29.62 0.0M
2023-04-14 29.10 29.15 29.00 29.07 0.0M
2023-04-13 28.90 29.10 28.85 29.10 0.0M
2023-04-12 28.90 29.00 28.65 28.75 0.1M
2023-04-11 28.70 28.80 28.45 28.55 0.0M
2023-04-06 28.45 28.55 28.20 28.30 0.0M
2023-04-05 28.30 28.40 28.15 28.20 0.0M
2023-04-04 28.35 28.60 28.30 28.40 0.0M
2023-04-03 28.20 28.55 28.15 28.25 0.0M
2023-03-31 28.50 28.50 28.20 28.45 0.0M
2023-03-30 27.85 28.50 27.85 28.20 0.0M
2023-03-29 26.95 27.40 26.95 27.02 0.0M
2023-03-28 27.20 27.20 26.90 27.07 0.0M
2023-03-27 27.15 27.15 26.85 26.90 0.0M
2023-03-24 27.15 27.15 26.60 27.02 0.0M
2023-03-23 27.30 27.75 27.20 27.68 0.0M
2023-03-22 27.45 27.50 27.43 27.43 0.0M
2023-03-21 26.90 27.57 26.90 27.57 0.0M
2023-03-20 26.05 27.05 25.85 26.85 0.0M
2023-03-17 27.55 27.55 26.90 27.02 0.0M
2023-03-16 27.35 27.75 26.70 27.02 0.0M
2023-03-15 27.60 28.15 26.65 28.15 0.0M
2023-03-14 26.80 27.70 26.50 27.68 0.1M
2023-03-13 27.70 27.80 26.20 26.95 0.0M
2023-03-10 28.45 28.70 28.05 28.20 0.0M
2023-03-09 28.55 28.90 28.35 28.60 0.0M
2023-03-08 28.20 28.50 28.15 28.25 0.0M
2023-03-07 28.25 28.40 28.15 28.15 0.0M
2023-03-06 28.10 28.25 27.93 27.93 0.0M
2023-03-03 27.60 27.95 27.60 27.62 0.0M
2023-03-02 27.65 27.70 27.50 27.68 0.0M
2023-03-01 27.40 27.93 27.40 27.93 0.0M
2023-02-28 27.00 27.75 27.00 27.52 0.0M
2023-02-27 26.75 26.95 26.75 26.90 0.0M
2023-02-24 26.65 26.75 26.35 26.45 0.1M
2023-02-23 26.95 26.95 25.50 26.70 0.0M
2023-02-22 27.60 27.95 27.50 27.93 0.0M
2023-02-21 27.70 27.85 27.65 27.73 0.0M
2023-02-20 27.95 28.00 27.70 27.88 0.0M
2023-02-17 27.90 28.30 27.90 28.25 0.0M
2023-02-16 27.90 28.10 27.90 27.93 0.0M
2023-02-15 27.90 27.90 27.75 27.88 0.0M
2023-02-14 28.20 28.20 27.95 28.05 0.0M
2023-02-13 27.95 28.15 27.85 28.05 0.0M
2023-02-10 27.65 27.65 27.40 27.57 0.0M
2023-02-09 27.80 27.90 27.68 27.68 0.0M
2023-02-08 27.90 27.95 27.65 27.88 0.0M
2023-02-07 27.70 27.70 27.25 27.57 0.0M
2023-02-06 27.60 27.65 27.35 27.52 0.0M
2023-02-03 27.30 27.75 27.25 27.57 0.0M
2023-02-02 27.20 27.60 27.20 27.27 0.0M
2023-02-01 26.90 27.00 26.75 26.85 0.0M
2023-01-31 26.50 26.50 26.20 26.20 0.0M
2023-01-30 26.80 26.85 26.55 26.70 0.0M
2023-01-27 27.00 27.12 26.85 27.12 0.0M
2023-01-26 27.05 27.18 27.00 27.18 0.0M
2023-01-25 27.25 27.25 26.90 26.90 0.0M
2023-01-24 26.70 26.95 26.65 26.75 0.0M
2023-01-23 26.80 26.80 26.50 26.70 0.0M
2023-01-20 26.30 26.70 26.30 26.40 0.0M
2023-01-19 25.90 26.20 25.85 26.05 0.1M
2023-01-18 25.80 26.45 25.75 26.25 0.0M
2023-01-17 23.75 25.95 23.75 25.52 0.1M
2023-01-16 23.65 23.65 23.35 23.62 0.0M
2023-01-13 23.55 23.55 23.32 23.32 0.0M
2023-01-12 23.30 23.35 23.23 23.23 0.0M
2023-01-11 23.23 23.23 23.23 23.23 0.0M
2023-01-10 23.05 23.30 23.05 23.12 0.0M
2023-01-09 22.95 23.40 22.95 23.12 0.0M
2023-01-06 22.65 22.85 22.65 22.70 0.0M
2023-01-05 22.50 22.75 22.45 22.70 0.0M
2023-01-04 22.70 22.75 22.45 22.65 0.0M
2023-01-03 22.35 22.65 22.35 22.60 0.0M