Van Lanschot

VLAN
🏛️ 영국 →
50.35
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
2024-12-31 43.03 43.65 43.20 43.13 0.0M
2024-12-30 43.38 43.35 43.00 43.28 0.0M
2024-12-27 42.60 43.45 42.85 43.43 0.0M
2024-12-24 42.60 43.00 42.70 42.80 0.0M
2024-12-23 42.85 42.95 42.50 42.65 0.0M
2024-12-20 43.13 43.10 42.10 42.45 0.0M
2024-12-19 43.03 43.35 42.85 43.38 0.0M
2024-12-18 43.08 43.55 43.10 43.18 0.0M
2024-12-17 44.05 44.25 43.15 43.38 0.0M
2024-12-16 44.00 44.00 43.75 43.83 0.0M
2024-12-13 43.48 43.90 43.50 43.53 0.0M
2024-12-12 43.63 43.95 43.35 43.83 0.0M
2024-12-11 43.83 44.20 43.85 43.93 0.0M
2024-12-10 44.00 44.00 43.70 43.93 0.0M
2024-12-09 44.10 44.30 43.90 44.20 0.0M
2024-12-06 44.00 44.15 43.70 43.78 0.0M
2024-12-05 43.03 44.35 43.05 44.30 0.0M
2024-12-04 43.33 43.30 43.05 43.18 0.0M
2024-12-03 43.03 43.10 42.70 42.90 0.0M
2024-12-02 42.40 42.70 42.20 42.90 0.0M
2024-11-29 42.40 42.60 42.10 42.15 0.0M
2024-11-28 42.50 42.60 42.20 42.25 0.0M
2024-11-27 42.10 42.25 41.80 41.83 0.0M
2024-11-26 42.80 43.20 41.90 42.35 0.0M
2024-11-25 43.03 43.35 42.70 43.08 0.0M
2024-11-22 43.43 43.45 42.75 42.75 0.0M
2024-11-21 43.43 43.25 42.65 43.18 0.0M
2024-11-20 42.55 43.45 42.55 43.13 0.0M
2024-11-19 43.48 43.45 42.40 42.90 0.0M
2024-11-18 44.50 44.55 42.40 43.08 0.0M
2024-11-15 44.55 44.70 44.10 44.65 0.0M
2024-11-14 43.28 44.70 43.65 44.55 0.0M
2024-11-13 43.03 43.75 43.05 43.28 0.0M
2024-11-12 43.03 43.75 42.80 43.68 0.0M
2024-11-11 41.78 43.15 42.00 43.13 0.0M
2024-11-08 42.05 42.35 41.80 41.83 0.0M
2024-11-07 41.63 42.05 41.65 42.05 0.0M
2024-11-06 41.93 42.05 41.30 41.78 0.0M
2024-11-05 41.48 41.95 41.10 41.73 0.0M
2024-11-04 41.78 42.05 41.50 41.28 0.0M
2024-11-01 41.78 42.15 41.90 42.20 0.0M
2024-10-31 41.78 42.50 41.80 42.20 0.0M
2024-10-30 44.00 43.25 42.40 43.03 0.0M
2024-10-29 43.93 44.10 43.15 43.53 0.0M
2024-10-28 44.45 44.60 43.75 43.68 0.0M
2024-10-25 43.38 44.30 43.25 43.93 0.0M
2024-10-24 43.78 43.85 43.45 43.78 0.0M
2024-10-23 44.30 44.35 43.85 44.30 0.0M
2024-10-22 44.30 44.35 43.60 44.15 0.0M
2024-10-21 44.65 44.80 44.10 44.65 0.0M
2024-10-18 44.70 45.00 44.65 44.65 0.0M
2024-10-17 44.00 44.75 44.00 44.70 0.0M
2024-10-16 44.20 44.55 44.15 44.30 0.0M
2024-10-15 44.60 45.00 44.35 44.25 0.0M
2024-10-14 44.45 44.95 44.10 44.10 0.0M
2024-10-11 43.68 44.65 44.00 44.65 0.0M
2024-10-10 44.25 44.25 43.50 44.00 0.0M
2024-10-09 43.33 44.15 43.35 43.83 0.0M
2024-10-08 42.50 43.40 42.35 43.03 0.0M
2024-10-07 42.65 43.00 42.50 42.80 0.0M
2024-10-04 42.10 42.90 41.90 42.75 0.0M
2024-10-03 42.20 42.50 42.05 42.15 0.0M
2024-10-02 42.70 42.90 42.05 42.20 0.0M
2024-10-01 42.65 42.80 42.00 42.30 0.0M
2024-09-30 42.15 42.65 42.00 42.15 0.0M
2024-09-27 42.30 42.35 41.90 42.15 0.0M
2024-09-26 42.00 42.20 41.75 42.05 0.0M
2024-09-25 41.78 42.15 41.55 41.88 0.0M
2024-09-24 42.50 42.70 41.95 42.00 0.0M
2024-09-23 42.10 42.60 42.10 42.40 0.0M
2024-09-20 42.25 42.65 42.30 42.65 0.0M
2024-09-19 41.88 42.65 41.95 42.60 0.0M
2024-09-18 42.30 42.05 41.60 42.00 0.2M
2024-09-17 41.73 42.00 41.60 41.83 0.0M
2024-09-16 41.48 41.65 41.10 41.23 0.0M
2024-09-13 40.75 41.60 41.10 41.18 0.0M
2024-09-12 41.03 41.15 40.65 40.70 0.0M
2024-09-11 40.20 40.30 40.00 40.25 0.0M
2024-09-10 40.35 40.70 39.85 40.25 0.0M
2024-09-09 39.93 41.00 40.00 40.25 0.0M
2024-09-06 40.65 41.15 40.25 40.25 0.0M
2024-09-05 40.20 41.05 40.30 40.85 0.0M
2024-09-04 40.20 40.50 39.75 40.05 0.0M
2024-09-03 41.63 41.60 40.40 40.85 0.0M
2024-09-02 41.43 41.70 41.15 41.53 0.0M
2024-08-30 42.00 42.15 41.40 41.38 0.0M
2024-08-29 41.53 42.20 41.65 41.88 0.0M
2024-08-28 42.00 41.95 41.10 41.18 0.0M
2024-08-27 39.08 41.90 39.60 41.63 0.0M
2024-08-26 39.05 39.20 38.40 39.05 0.0M
2024-08-23 39.03 39.20 38.35 38.45 0.0M
2024-08-22 39.93 40.10 38.45 38.80 0.0M
2024-08-21 39.43 39.90 39.55 39.63 0.0M
2024-08-20 39.88 39.95 39.45 39.78 0.0M
2024-08-19 39.58 39.95 39.65 39.83 0.0M
2024-08-16 40.00 39.95 39.45 39.73 0.0M
2024-08-15 39.08 39.95 39.05 39.58 0.0M
2024-08-14 38.50 39.20 38.85 38.95 0.0M
2024-08-13 39.03 39.05 38.65 38.85 0.0M
2024-08-12 39.03 39.35 38.60 38.65 0.0M
2024-08-09 38.60 39.20 38.50 38.70 0.0M
2024-08-08 38.50 38.95 38.10 38.60 0.0M
2024-08-07 37.48 39.10 37.40 38.65 0.0M
2024-08-06 37.33 37.80 36.80 36.90 0.0M
2024-08-05 35.78 37.15 35.55 36.90 0.0M
2024-08-02 39.08 39.50 38.00 38.10 0.0M
2024-08-01 40.25 40.20 39.05 39.38 0.0M
2024-07-31 40.25 40.40 40.00 40.45 0.0M
2024-07-30 40.15 40.15 40.00 40.00 0.0M
2024-07-29 40.40 40.40 40.00 40.35 0.0M
2024-07-26 39.48 40.35 39.80 40.30 0.0M
2024-07-25 40.00 40.10 39.55 39.88 0.0M
2024-07-24 40.50 40.60 40.30 40.55 0.0M
2024-07-23 40.80 40.85 40.45 40.75 0.0M
2024-07-22 40.20 41.05 40.20 40.80 0.0M
2024-07-19 39.88 40.15 39.60 39.88 0.0M
2024-07-18 39.68 40.20 39.60 40.20 0.0M
2024-07-17 40.10 40.25 39.55 39.53 0.0M
2024-07-16 39.28 40.30 39.20 39.88 0.0M
2024-07-15 40.00 39.95 39.30 39.68 0.0M
2024-07-12 39.83 40.10 39.35 39.83 0.0M
2024-07-11 39.03 39.75 39.40 39.48 0.0M
2024-07-10 39.03 39.40 38.65 39.38 0.0M
2024-07-09 38.80 39.30 38.85 39.08 0.0M
2024-07-08 39.03 39.65 39.10 39.33 0.0M
2024-07-05 39.38 39.15 38.75 38.90 0.0M
2024-07-04 38.50 39.15 38.50 38.95 0.0M
2024-07-03 38.80 38.60 38.35 38.35 0.0M
2024-07-02 38.25 38.25 37.65 37.88 0.0M
2024-07-01 37.88 38.25 37.75 38.00 0.0M
2024-06-28 37.88 38.15 37.55 37.83 0.0M
2024-06-27 37.43 37.75 37.40 37.48 0.0M
2024-06-26 37.28 37.95 37.15 37.28 0.0M
2024-06-25 37.93 38.15 37.35 38.00 0.0M
2024-06-24 37.58 38.45 37.80 38.15 0.0M
2024-06-21 38.25 39.20 38.40 38.45 0.0M
2024-06-20 39.23 39.63 38.90 39.63 0.0M
2024-06-19 38.90 37.80 37.40 37.63 0.0M
2024-06-18 37.58 37.85 37.30 37.58 0.0M
2024-06-17 37.18 37.80 36.95 37.13 0.0M
2024-06-14 37.48 38.30 37.00 37.13 0.0M
2024-06-13 37.53 39.75 37.55 37.92 0.0M
2024-06-12 38.00 37.68 36.70 37.67 0.0M
2024-06-11 36.50 37.15 36.65 37.08 0.0M
2024-06-10 37.13 36.95 36.50 36.60 0.0M
2024-06-07 37.13 37.30 37.05 37.17 0.0M
2024-06-06 37.03 37.20 37.08 37.08 0.0M
2024-06-05 37.03 37.15 36.80 36.95 0.0M
2024-06-04 36.80 37.75 36.80 37.03 0.0M
2024-06-03 37.68 38.00 37.70 37.88 0.0M
2024-05-31 37.73 37.65 37.15 37.53 0.0M
2024-05-30 37.73 37.75 36.85 37.23 0.0M
2024-05-29 37.03 37.75 37.20 37.28 0.0M
2024-05-28 37.38 38.30 37.55 37.67 0.0M
2024-05-27 38.55 38.50 37.75 38.25 0.0M
2024-05-24 40.15 40.70 40.10 40.60 0.0M
2024-05-23 40.40 40.60 40.05 40.10 0.0M
2024-05-22 40.25 40.40 39.55 40.20 0.0M
2024-05-21 39.78 40.25 39.30 39.53 0.0M
2024-05-20 40.40 40.95 40.25 40.30 0.0M
2024-05-17 40.50 40.20 39.85 39.92 0.0M
2024-05-16 39.78 40.50 39.83 39.83 0.0M
2024-05-15 40.70 40.30 39.40 39.92 0.0M
2024-05-14 39.38 39.45 39.25 39.42 0.0M
2024-05-13 39.38 39.55 39.30 39.53 0.0M
2024-05-10 39.23 39.95 39.23 39.23 0.0M
2024-05-09 39.58 39.55 38.90 39.28 0.0M
2024-05-08 39.33 39.23 38.45 39.23 0.0M
2024-05-07 38.30 38.25 36.30 38.15 0.0M
2024-05-06 35.73 35.65 35.20 35.65 0.0M
2024-05-03 34.90 34.90 34.80 34.85 0.0M
2024-05-02 34.65 34.55 33.45 34.40 0.0M
2024-05-01 33.23 33.23 33.23 33.23 0.0M
2024-04-30 33.75 33.85 33.00 33.23 0.0M
2024-04-29 34.00 33.68 33.50 33.67 0.0M
2024-04-26 33.28 32.95 32.30 32.80 0.0M
2024-04-25 32.25 32.65 32.20 32.20 0.0M
2024-04-24 32.65 32.85 32.70 32.70 0.0M
2024-04-23 32.80 33.00 32.75 32.85 0.0M
2024-04-22 32.80 32.65 32.50 32.60 0.0M
2024-04-19 32.15 32.45 32.10 32.10 0.0M
2024-04-18 32.20 32.60 32.30 32.30 0.0M
2024-04-17 32.50 32.40 31.30 32.40 0.0M
2024-04-16 31.23 32.00 31.35 31.38 0.0M
2024-04-15 32.35 32.70 32.40 32.70 0.0M
2024-04-12 32.50 33.08 32.75 33.08 0.0M
2024-04-11 32.55 32.95 32.45 32.45 0.0M
2024-04-10 33.03 33.20 32.80 32.95 0.0M
2024-04-09 32.75 33.40 32.85 33.23 0.0M
2024-04-08 33.43 33.30 32.90 33.17 0.0M
2024-04-05 32.90 32.70 32.30 32.60 0.0M
2024-04-04 32.45 32.35 32.00 32.35 0.0M
2024-04-03 31.93 32.05 31.50 32.00 0.0M
2024-04-02 31.63 31.75 31.25 31.53 0.0M
2024-03-28 31.68 31.65 31.40 31.48 0.0M
2024-03-27 31.48 31.65 31.40 31.53 0.0M
2024-03-26 31.58 31.65 31.40 31.63 0.0M
2024-03-25 31.33 31.58 31.05 31.58 0.0M
2024-03-22 30.65 31.20 30.90 31.13 0.0M
2024-03-21 30.80 31.00 30.80 30.95 0.0M
2024-03-20 31.03 30.90 30.65 30.85 0.0M
2024-03-19 30.70 30.85 30.75 30.85 0.0M
2024-03-18 30.95 30.85 30.70 30.80 0.0M
2024-03-15 30.70 30.85 30.70 30.80 0.0M
2024-03-14 30.85 31.55 31.05 31.18 0.0M
2024-03-13 31.48 31.80 31.50 31.73 0.0M
2024-03-12 31.78 31.75 31.45 31.63 0.0M
2024-03-11 31.63 31.68 31.35 31.68 0.0M
2024-03-08 31.88 32.35 32.05 32.30 0.0M
2024-03-07 32.10 32.25 31.85 32.15 0.0M
2024-03-06 31.68 32.10 31.85 31.93 0.0M
2024-03-05 32.00 32.10 31.78 31.78 0.0M
2024-03-04 31.33 31.70 31.28 31.28 0.0M
2024-03-01 31.48 31.80 31.30 31.58 0.0M
2024-02-29 31.48 31.18 30.85 31.18 0.0M
2024-02-28 30.60 30.95 30.60 30.60 0.0M
2024-02-27 31.03 30.95 30.65 30.65 0.0M
2024-02-26 30.80 30.60 29.95 30.55 0.0M
2024-02-23 29.88 29.80 29.35 29.53 0.0M
2024-02-22 28.90 29.13 27.75 29.13 0.0M
2024-02-21 28.15 27.75 27.63 27.63 0.0M
2024-02-20 27.38 27.55 27.28 27.28 0.0M
2024-02-19 27.83 27.65 27.50 27.53 0.0M
2024-02-16 27.38 27.60 27.45 27.58 0.0M
2024-02-15 27.48 27.38 27.35 27.38 0.0M
2024-02-14 27.03 27.00 26.70 26.70 0.0M
2024-02-13 26.40 27.10 26.70 26.70 0.0M
2024-02-12 27.48 27.00 26.85 26.85 0.0M
2024-02-09 26.70 26.80 26.60 26.70 0.0M
2024-02-08 26.75 26.90 26.75 26.90 0.0M
2024-02-07 26.95 27.40 26.80 26.95 0.0M
2024-02-06 27.43 27.35 27.23 27.23 0.0M
2024-02-05 27.13 27.45 27.03 27.03 0.0M
2024-02-02 27.23 27.80 27.25 27.28 0.0M
2024-02-01 27.58 27.85 27.75 27.78 0.0M
2024-01-31 28.00 28.05 27.93 27.93 0.0M
2024-01-30 28.00 27.90 27.65 27.73 0.0M
2024-01-29 28.10 28.35 27.80 27.83 0.0M
2024-01-26 28.30 28.40 28.05 28.40 0.0M
2024-01-25 28.10 28.10 27.88 27.88 0.0M
2024-01-24 27.93 27.95 27.50 27.78 0.0M
2024-01-23 27.48 27.38 26.85 27.38 0.0M
2024-01-22 26.90 27.05 26.90 27.03 0.0M
2024-01-19 27.03 27.00 26.70 26.70 0.0M
2024-01-18 26.55 26.80 26.45 26.50 0.0M
2024-01-17 26.50 26.80 26.45 26.70 0.0M
2024-01-16 26.85 27.40 27.05 27.38 0.0M
2024-01-15 27.58 27.70 27.45 27.68 0.0M
2024-01-12 27.68 27.80 27.60 27.63 0.0M
2024-01-11 27.48 28.20 27.55 27.63 0.0M
2024-01-10 28.05 28.65 28.20 28.35 0.0M
2024-01-09 28.70 28.65 28.25 28.25 0.0M
2024-01-08 28.35 28.45 28.10 28.20 0.0M
2024-01-05 28.25 28.30 27.95 28.10 0.0M
2024-01-04 27.80 28.35 27.80 28.10 0.0M
2024-01-03 28.40 28.40 27.55 27.57 0.0M
2024-01-02 28.40 28.60 28.20 28.35 0.0M