Netcompany

NETCG
🏛️ 영국 →
244.30
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
2023-12-29 226.30 227.80 225.70 226.25 0.0M
2023-12-28 230.70 230.70 225.30 225.70 0.0M
2023-12-27 228.50 233.80 228.50 230.85 0.0M
2023-12-22 224.60 224.60 221.70 221.70 0.0M
2023-12-21 223.20 225.40 220.90 225.20 0.0M
2023-12-20 224.70 224.70 219.20 222.75 0.1M
2023-12-19 225.10 226.30 221.50 224.50 0.0M
2023-12-18 231.00 231.30 223.00 225.60 0.0M
2023-12-15 234.00 237.20 229.70 232.80 0.0M
2023-12-14 228.00 233.40 225.10 233.00 0.0M
2023-12-13 222.20 222.20 219.25 219.25 0.0M
2023-12-12 220.80 221.40 218.30 221.10 0.0M
2023-12-11 223.30 223.30 219.70 221.20 0.0M
2023-12-08 226.80 227.90 222.40 224.70 0.0M
2023-12-07 224.50 225.50 222.30 224.60 0.1M
2023-12-06 227.50 229.20 222.00 226.05 0.1M
2023-12-05 216.50 223.60 216.00 223.05 0.0M
2023-12-04 217.90 220.90 217.60 219.65 0.0M
2023-12-01 218.90 220.00 216.80 217.10 0.0M
2023-11-30 221.00 221.60 217.20 218.95 0.0M
2023-11-29 221.90 224.00 219.50 222.65 0.0M
2023-11-28 221.40 223.20 219.50 222.15 0.0M
2023-11-27 227.30 227.50 224.90 225.40 0.0M
2023-11-24 229.70 229.70 224.20 225.90 0.0M
2023-11-23 231.00 231.80 227.50 230.45 0.0M
2023-11-22 232.10 234.00 231.80 233.80 0.0M
2023-11-21 236.20 236.90 232.80 233.90 0.0M
2023-11-20 237.80 239.20 235.60 236.50 0.0M
2023-11-17 234.50 237.90 233.50 234.65 0.0M
2023-11-16 228.00 231.40 225.40 228.30 0.1M
2023-11-15 220.20 226.50 219.00 224.80 0.0M
2023-11-14 208.50 216.90 208.40 215.35 0.0M
2023-11-13 209.60 212.40 207.10 207.65 0.0M
2023-11-10 207.50 209.80 205.60 208.50 0.0M
2023-11-09 206.10 210.65 204.80 210.65 0.0M
2023-11-08 201.20 205.60 201.00 203.93 0.0M
2023-11-07 202.10 202.90 199.05 202.05 0.0M
2023-11-06 206.60 208.10 204.10 205.80 0.0M
2023-11-03 201.40 209.20 198.35 208.10 0.0M
2023-11-02 205.20 224.40 203.65 203.65 0.0M
2023-11-01 217.80 226.20 212.90 225.30 0.1M
2023-10-31 223.30 223.30 219.70 220.80 0.0M
2023-10-30 221.50 222.40 218.00 220.40 0.0M
2023-10-27 226.70 226.70 223.20 223.85 0.0M
2023-10-26 223.30 227.80 223.30 225.30 0.0M
2023-10-25 230.70 231.10 226.60 227.45 0.0M
2023-10-24 235.20 235.20 230.35 230.35 0.0M
2023-10-23 233.40 233.40 227.80 230.65 0.0M
2023-10-20 232.40 234.60 232.00 232.00 0.0M
2023-10-19 239.90 243.90 238.10 242.55 0.0M
2023-10-18 245.60 247.50 239.90 242.55 0.0M
2023-10-17 251.50 251.50 246.30 247.05 0.0M
2023-10-16 246.20 250.05 244.60 250.05 0.0M
2023-10-13 250.10 250.20 246.60 246.65 0.0M
2023-10-12 260.80 260.90 253.60 256.70 0.0M
2023-10-11 261.40 263.10 257.70 259.05 0.0M
2023-10-10 260.80 265.00 260.80 261.40 0.0M
2023-10-09 263.50 263.50 254.60 255.85 0.0M
2023-10-06 269.10 269.10 261.20 263.85 0.0M
2023-10-05 266.30 270.80 265.40 265.40 0.0M
2023-10-04 261.40 264.50 257.40 262.05 0.0M
2023-10-03 267.70 269.40 260.70 264.30 0.0M
2023-10-02 271.80 281.50 269.70 274.55 0.0M
2023-09-29 266.90 272.60 266.90 269.70 0.0M
2023-09-28 268.20 269.70 263.70 266.35 0.0M
2023-09-27 266.50 269.40 264.80 269.10 0.0M
2023-09-26 272.70 272.70 265.40 269.10 0.0M
2023-09-25 277.00 280.30 275.80 276.90 0.0M
2023-09-22 273.50 278.00 273.40 277.10 0.0M
2023-09-21 270.70 275.70 270.70 272.30 0.0M
2023-09-20 278.10 282.50 276.70 277.40 0.0M
2023-09-19 273.00 275.70 273.00 273.30 0.0M
2023-09-18 270.60 273.10 270.40 271.25 0.0M
2023-09-15 271.80 273.90 269.10 272.10 0.0M
2023-09-14 268.80 270.40 267.70 268.60 0.0M
2023-09-13 268.10 272.10 268.00 268.20 0.1M
2023-09-12 273.20 276.30 267.00 270.15 0.0M
2023-09-11 267.10 274.80 267.10 273.70 0.0M
2023-09-08 262.90 266.10 262.20 265.20 0.0M
2023-09-07 263.70 264.90 259.60 260.50 0.0M
2023-09-06 264.60 266.70 259.90 265.30 0.1M
2023-09-05 260.70 266.10 260.70 263.35 0.0M
2023-09-04 260.60 262.10 259.90 260.50 0.0M
2023-09-01 259.60 261.50 258.00 259.45 0.0M
2023-08-31 252.30 260.60 252.00 260.00 0.0M
2023-08-30 254.20 254.40 251.60 252.50 0.0M
2023-08-29 252.10 257.10 251.00 256.10 0.0M
2023-08-25 249.70 254.80 249.70 252.70 0.0M
2023-08-24 259.70 266.70 253.10 254.05 0.0M
2023-08-23 254.20 256.60 252.30 252.30 0.0M
2023-08-22 259.00 261.30 253.10 253.50 0.0M
2023-08-21 253.40 258.20 253.40 257.50 0.0M
2023-08-18 254.30 254.30 247.90 252.10 0.0M
2023-08-17 259.20 259.20 253.70 256.00 0.0M
2023-08-16 266.90 275.70 263.90 264.30 0.2M
2023-08-15 299.90 299.90 294.10 294.95 0.0M
2023-08-14 299.40 303.20 297.80 299.65 0.0M
2023-08-11 306.30 308.30 296.70 301.80 0.0M
2023-08-10 304.00 307.50 300.70 306.35 0.0M
2023-08-09 308.50 308.80 305.30 305.50 0.0M
2023-08-08 304.30 308.00 303.40 306.85 0.0M
2023-08-07 307.70 311.30 305.90 306.15 0.0M
2023-08-04 308.20 309.90 306.10 307.35 0.0M
2023-08-03 307.80 312.50 305.00 305.10 0.0M
2023-08-02 312.20 312.60 306.40 311.15 0.0M
2023-08-01 315.30 317.90 314.70 315.35 0.0M
2023-07-31 315.60 317.00 312.60 314.95 0.0M
2023-07-28 318.60 318.80 315.40 317.00 0.0M
2023-07-27 318.90 325.20 318.90 321.90 0.0M
2023-07-26 319.00 319.20 313.30 314.35 0.0M
2023-07-25 313.10 320.80 312.70 317.60 0.0M
2023-07-24 314.00 316.50 313.30 313.60 0.0M
2023-07-21 310.70 312.20 307.00 310.25 0.0M
2023-07-20 315.70 318.70 312.90 316.20 0.0M
2023-07-19 308.50 322.30 308.20 318.15 0.0M
2023-07-18 310.40 310.40 305.00 309.10 0.0M
2023-07-17 308.10 312.30 308.10 308.90 0.0M
2023-07-14 304.80 311.00 303.20 308.60 0.0M
2023-07-13 296.60 311.05 296.60 311.05 0.0M
2023-07-12 275.90 294.10 275.10 291.65 0.0M
2023-07-11 287.30 287.40 284.00 286.95 0.0M
2023-07-10 284.10 284.90 282.45 282.45 0.0M
2023-07-07 285.40 285.60 283.00 285.20 0.0M
2023-07-06 281.40 285.40 281.10 285.30 0.0M
2023-07-05 287.50 287.55 284.30 287.55 0.0M
2023-07-04 288.00 288.60 287.30 288.60 0.1M
2023-07-03 284.40 288.10 283.40 286.05 0.0M
2023-06-30 281.50 283.10 281.50 281.70 0.0M
2023-06-29 280.10 283.60 280.00 280.60 0.0M
2023-06-28 275.40 278.90 273.30 275.45 0.0M
2023-06-27 275.30 275.40 272.40 273.90 0.0M
2023-06-26 270.10 274.35 266.90 274.35 0.0M
2023-06-23 267.70 273.30 267.70 270.65 0.0M
2023-06-22 268.90 271.70 267.30 269.70 0.0M
2023-06-21 278.20 282.20 269.40 272.60 0.0M
2023-06-20 283.70 287.80 283.70 284.40 0.0M
2023-06-19 289.90 290.60 285.50 285.60 0.0M
2023-06-16 289.80 297.90 289.80 294.65 0.0M
2023-06-15 290.40 290.40 285.70 289.90 0.0M
2023-06-14 292.30 293.80 291.50 291.65 0.0M
2023-06-13 289.90 291.90 289.10 289.70 0.0M
2023-06-12 285.50 288.20 285.00 286.05 0.0M
2023-06-09 285.00 293.60 285.00 288.90 0.0M
2023-06-08 281.60 282.60 278.40 280.90 0.0M
2023-06-07 284.40 291.40 283.70 289.50 0.0M
2023-06-06 284.20 286.90 284.10 286.55 0.0M
2023-06-02 282.50 288.20 281.40 281.40 0.0M
2023-06-01 292.30 292.30 280.30 280.30 0.0M
2023-05-31 293.10 297.50 290.40 292.90 0.0M
2023-05-30 301.00 304.00 295.80 300.20 0.0M
2023-05-26 289.40 297.70 289.30 293.70 0.0M
2023-05-25 273.90 288.90 273.90 288.50 0.0M
2023-05-24 267.70 270.00 264.10 267.55 0.1M
2023-05-23 270.40 272.80 269.40 269.60 0.0M
2023-05-22 270.30 273.00 267.60 268.40 0.0M
2023-05-17 268.20 268.40 265.90 268.40 0.0M
2023-05-16 271.80 271.80 268.80 268.80 0.0M
2023-05-15 270.90 273.30 270.20 271.85 0.0M
2023-05-12 264.60 268.90 263.50 265.40 0.0M
2023-05-11 271.10 271.10 264.90 264.90 0.0M
2023-05-10 265.70 271.85 265.70 271.85 0.0M
2023-05-09 270.10 271.80 266.10 266.95 0.0M
2023-05-04 259.00 268.90 248.60 266.65 0.1M
2023-05-03 254.30 259.00 254.10 256.50 0.0M
2023-05-02 262.70 262.70 257.60 257.60 0.0M
2023-04-28 262.50 262.50 259.10 260.80 0.0M
2023-04-27 253.80 257.90 253.80 257.10 0.0M
2023-04-26 243.20 251.40 243.20 251.05 0.0M
2023-04-25 245.70 247.25 245.30 247.25 0.0M
2023-04-24 244.00 253.00 244.00 250.75 0.0M
2023-04-21 248.40 248.40 243.70 244.60 0.0M
2023-04-20 251.10 251.30 248.00 248.10 0.0M
2023-04-19 250.30 253.20 249.90 250.15 0.0M
2023-04-18 253.10 255.80 249.70 249.70 0.0M
2023-04-17 252.80 255.40 250.90 254.75 0.0M
2023-04-14 251.50 252.80 249.80 250.65 0.0M
2023-04-13 244.30 248.50 244.30 247.15 0.0M
2023-04-12 243.30 244.60 240.40 243.75 0.0M
2023-04-11 243.60 244.80 241.70 242.45 0.1M
2023-04-05 246.00 246.00 242.85 242.85 0.0M
2023-04-04 248.90 250.00 246.40 249.40 0.0M
2023-04-03 250.00 250.15 247.00 250.15 0.0M
2023-03-31 249.40 249.80 244.40 249.20 0.0M
2023-03-30 240.60 249.20 240.60 246.50 0.0M
2023-03-29 234.00 239.00 232.20 236.90 0.0M
2023-03-28 238.00 238.00 230.60 232.20 0.0M
2023-03-27 241.60 243.60 238.60 240.20 0.0M
2023-03-24 240.80 241.40 237.20 237.30 0.0M
2023-03-23 238.60 242.60 234.80 241.40 0.0M
2023-03-22 239.60 243.00 235.00 242.60 0.0M
2023-03-21 235.00 239.40 234.20 238.30 0.0M
2023-03-20 229.60 233.20 224.80 230.30 0.0M
2023-03-17 239.20 241.20 231.80 233.20 0.0M
2023-03-16 236.00 236.77 229.00 234.80 0.0M
2023-03-15 238.00 238.00 231.00 232.00 0.0M
2023-03-14 230.60 241.60 230.40 241.60 0.0M
2023-03-13 235.20 235.20 228.60 232.40 0.0M
2023-03-10 241.80 242.00 238.10 238.10 0.0M
2023-03-09 241.80 246.20 241.40 245.50 0.0M
2023-03-08 244.80 246.20 243.20 244.50 0.0M
2023-03-07 249.60 253.60 247.20 249.80 0.0M
2023-03-06 252.00 253.40 249.80 250.00 0.0M
2023-03-03 248.40 252.20 247.60 252.10 0.0M
2023-03-02 240.40 248.00 240.40 246.10 0.0M
2023-03-01 245.20 249.40 241.20 242.20 0.0M
2023-02-28 243.60 246.10 241.40 246.10 0.0M
2023-02-27 253.60 253.60 240.20 245.30 0.1M
2023-02-24 266.20 266.20 259.00 262.10 0.0M
2023-02-23 267.60 268.80 265.00 267.80 0.0M
2023-02-22 271.60 271.60 265.80 267.20 0.0M
2023-02-21 276.00 277.20 271.60 274.80 0.0M
2023-02-20 276.60 279.00 275.60 275.60 0.1M
2023-02-17 272.00 277.00 272.00 274.00 0.0M
2023-02-16 276.20 279.00 271.40 272.20 0.0M
2023-02-15 272.60 275.60 271.60 273.60 0.0M
2023-02-14 271.20 276.40 271.20 275.40 0.0M
2023-02-13 267.00 271.40 264.60 269.70 0.0M
2023-02-10 273.60 273.60 265.20 269.30 0.0M
2023-02-09 280.20 281.80 276.30 276.30 0.0M
2023-02-08 274.40 283.00 274.40 282.80 0.0M
2023-02-07 274.80 274.80 269.80 270.70 0.0M
2023-02-06 278.80 278.80 273.80 274.80 0.0M
2023-02-03 281.20 282.80 275.60 277.90 0.0M
2023-02-02 282.00 285.20 279.60 283.40 0.0M
2023-02-01 272.20 278.60 271.20 275.60 0.0M
2023-01-31 265.20 271.40 265.20 270.70 0.0M
2023-01-30 269.80 269.80 265.00 265.40 0.0M
2023-01-27 268.60 272.80 264.60 270.50 0.1M
2023-01-26 255.40 267.60 254.40 265.80 0.1M
2023-01-25 262.00 262.00 244.40 252.30 0.2M
2023-01-24 319.20 320.20 316.60 320.20 0.0M
2023-01-23 314.20 322.20 314.20 316.50 0.0M
2023-01-20 305.00 308.60 304.20 307.80 0.0M
2023-01-19 311.60 312.20 304.60 305.60 0.0M
2023-01-18 315.60 319.40 314.80 317.10 0.0M
2023-01-17 310.80 312.00 305.00 310.30 0.0M
2023-01-16 314.00 315.60 312.00 314.40 0.0M
2023-01-13 309.00 313.40 308.70 308.70 0.0M
2023-01-12 310.60 311.60 296.80 307.60 0.1M
2023-01-11 303.00 309.80 303.00 305.80 0.0M
2023-01-10 304.60 304.80 301.40 302.30 0.0M
2023-01-09 301.60 310.00 299.00 308.10 0.0M
2023-01-06 293.20 297.80 292.00 296.00 0.0M
2023-01-05 295.60 298.40 293.60 297.00 0.0M
2023-01-04 300.60 302.00 296.60 296.60 0.0M
2023-01-03 298.80 306.20 298.80 303.10 0.0M