Verisk

VRSK
🏛️ 영국 →
248.60
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
2025-09-29 247.79 250.12 245.22 248.60 0.0M
2025-09-26 244.67 248.59 244.01 245.87 0.0M
2025-09-25 243.37 245.59 242.91 243.09 0.0M
2025-09-24 241.95 245.69 240.58 245.14 0.0M
2025-09-23 244.73 250.00 240.17 240.59 0.0M
2025-09-22 241.82 242.90 239.82 240.47 0.0M
2025-09-19 246.34 248.94 243.01 243.71 0.0M
2025-09-18 250.88 250.92 246.97 250.80 0.0M
2025-09-17 252.05 253.90 251.96 252.80 0.0M
2025-09-16 258.00 258.00 251.34 252.88 0.0M
2025-09-15 262.00 263.18 258.97 259.84 0.0M
2025-09-12 267.00 267.00 263.44 263.89 0.0M
2025-09-11 262.74 265.65 262.00 263.70 0.0M
2025-09-10 265.92 268.16 262.39 262.39 0.0M
2025-09-09 274.12 274.93 268.63 269.67 0.0M
2025-09-08 269.10 271.38 268.37 270.39 0.0M
2025-09-05 271.00 273.69 269.11 269.80 0.0M
2025-09-04 268.45 269.67 267.89 269.56 0.0M
2025-09-03 263.25 268.22 263.24 266.97 0.0M
2025-09-02 264.96 269.26 264.96 267.75 0.0M
2025-08-29 267.57 267.57 265.31 267.57 0.0M
2025-08-28 266.11 267.68 266.11 266.72 0.0M
2025-08-27 267.96 268.79 266.70 267.96 0.0M
2025-08-26 266.75 268.90 265.06 266.75 0.0M
2025-08-25 268.24 272.74 267.98 268.24 0.0M
2025-08-22 271.37 275.99 270.92 271.37 0.0M
2025-08-21 272.54 273.21 269.06 272.54 0.0M
2025-08-20 274.06 275.59 272.12 274.06 0.0M
2025-08-19 270.46 270.71 265.01 270.46 0.0M
2025-08-18 265.00 269.00 265.00 265.00 0.0M
2025-08-15 268.00 269.20 265.65 268.00 0.0M
2025-08-14 268.07 268.97 264.20 268.07 0.0M
2025-08-13 260.94 263.83 259.02 260.94 0.0M
2025-08-12 259.98 267.32 259.98 259.98 0.0M
2025-08-11 266.45 267.17 265.04 266.45 0.0M
2025-08-08 264.96 267.17 263.03 264.96 0.0M
2025-08-07 265.88 267.57 265.00 265.88 0.0M
2025-08-06 263.56 265.40 262.51 263.56 0.0M
2025-08-05 264.08 268.36 263.92 264.08 0.0M
2025-08-04 270.62 274.54 268.98 270.62 0.0M
2025-08-01 281.69 281.99 273.79 281.69 0.0M
2025-07-31 277.80 278.42 270.49 277.80 0.0M
2025-07-30 275.41 300.74 274.68 275.41 0.0M
2025-07-29 294.39 295.72 292.74 294.39 0.0M
2025-07-28 297.26 297.50 294.84 297.26 0.0M
2025-07-25 298.35 299.72 296.11 298.35 0.0M
2025-07-24 297.66 299.30 295.65 297.66 0.0M
2025-07-23 297.50 298.10 295.07 297.50 0.0M
2025-07-22 302.84 303.39 294.88 302.84 0.0M
2025-07-21 301.29 303.00 300.21 301.29 0.0M
2025-07-18 303.55 303.55 302.00 303.55 0.0M
2025-07-17 302.18 303.51 301.11 302.18 0.0M
2025-07-16 299.75 301.28 298.92 299.75 0.0M
2025-07-15 305.32 305.32 303.50 305.32 0.0M
2025-07-14 304.51 304.81 299.91 304.51 0.0M
2025-07-11 300.66 302.46 299.54 300.66 0.0M
2025-07-10 303.69 303.69 302.10 303.24 0.0M
2025-07-09 303.48 303.64 302.39 303.48 0.0M
2025-07-08 305.63 307.99 303.91 305.63 0.0M
2025-07-07 306.50 306.50 302.86 306.50 0.0M
2025-07-03 303.14 304.22 300.00 303.14 0.0M
2025-07-02 306.84 312.95 305.29 306.84 0.0M
2025-07-01 312.20 313.90 310.55 312.20 0.0M
2025-06-30 307.44 309.99 307.23 307.44 0.0M
2025-06-27 307.76 308.83 303.81 307.76 0.0M
2025-06-26 305.49 305.49 303.88 303.88 0.0M
2025-06-25 304.71 309.72 303.62 304.71 0.0M
2025-06-24 305.43 308.99 305.43 305.68 0.0M
2025-06-23 307.97 308.40 305.75 307.97 0.0M
2025-06-20 306.67 308.31 304.24 306.67 0.0M
2025-06-18 306.24 309.71 305.83 306.24 0.0M
2025-06-17 307.18 309.45 306.16 307.18 0.0M
2025-06-16 311.14 311.78 309.86 311.14 0.0M
2025-06-13 311.16 314.23 310.13 311.16 0.0M
2025-06-12 310.30 312.52 310.30 310.30 0.0M
2025-06-11 311.10 312.89 309.68 311.10 0.0M
2025-06-10 311.98 319.77 309.12 311.98 0.0M
2025-06-09 312.64 319.48 309.18 312.64 0.0M
2025-06-06 318.89 322.92 318.16 318.89 0.0M
2025-06-05 322.39 322.95 320.49 322.39 0.0M
2025-06-04 320.75 320.75 316.80 320.75 0.0M
2025-06-03 316.54 317.40 313.13 316.54 0.0M
2025-06-02 315.20 315.43 310.55 315.20 0.0M
2025-05-30 314.24 315.90 313.60 314.24 0.0M
2025-05-29 314.35 315.91 313.48 314.35 0.0M
2025-05-28 316.13 317.73 315.98 316.13 0.0M
2025-05-27 314.85 315.89 313.71 314.85 0.0M
2025-05-23 312.38 313.78 311.44 312.38 0.0M
2025-05-22 312.68 313.95 310.23 312.68 0.0M
2025-05-21 311.25 313.97 310.62 311.25 0.0M
2025-05-20 312.15 313.76 311.00 312.15 0.0M
2025-05-19 312.87 313.11 309.76 312.87 0.0M
2025-05-16 309.20 309.32 306.23 309.20 0.0M
2025-05-15 305.54 306.69 302.33 305.54 0.0M
2025-05-14 299.47 302.43 297.04 299.47 0.0M
2025-05-13 302.59 304.87 302.59 302.59 0.0M
2025-05-09 309.61 309.61 307.51 309.61 0.0M
2025-05-08 310.88 312.00 309.78 310.88 0.0M
2025-05-07 307.09 312.24 298.15 307.09 0.0M
2025-05-06 296.84 297.23 291.58 296.84 0.0M
2025-05-02 293.32 298.75 292.18 293.32 0.0M
2025-05-01 295.57 296.43 292.29 295.57 0.0M
2025-04-30 294.67 294.99 290.09 294.67 0.0M
2025-04-28 288.38 288.58 284.29 288.38 0.0M
2025-04-25 283.70 289.55 283.70 283.70 0.0M
2025-04-24 288.91 290.04 285.72 288.91 0.0M
2025-04-23 290.88 296.27 290.88 290.88 0.0M
2025-04-22 290.00 292.38 284.91 290.00 0.0M
2025-04-17 295.42 295.50 290.75 295.42 0.0M
2025-04-16 292.86 297.60 292.86 292.86 0.0M
2025-04-15 296.67 296.90 295.00 296.67 0.0M
2025-04-14 293.89 295.93 291.89 293.89 0.0M
2025-04-11 287.95 292.00 284.20 287.95 0.0M
2025-04-10 285.42 289.51 282.65 285.42 0.0M
2025-04-09 278.28 289.79 274.00 278.28 0.0M
2025-04-08 279.80 281.99 279.08 279.80 0.0M
2025-04-07 275.15 289.56 275.15 275.15 0.0M
2025-04-04 300.90 304.10 291.21 300.90 0.0M
2025-04-03 303.48 306.00 294.30 303.48 0.0M
2025-04-02 299.02 299.02 296.13 299.02 0.0M
2025-04-01 298.60 298.60 295.01 298.60 0.0M
2025-03-31 296.18 298.88 295.52 296.18 0.0M
2025-03-28 294.51 296.94 293.83 294.51 0.0M
2025-03-27 298.01 298.87 292.16 298.01 0.0M
2025-03-26 291.22 291.57 287.85 291.22 0.0M
2025-03-25 285.77 286.81 283.80 285.77 0.0M
2025-03-24 286.11 288.33 286.00 286.11 0.0M
2025-03-21 285.16 286.66 283.95 285.16 0.0M
2025-03-20 286.93 289.87 286.93 286.93 0.0M
2025-03-19 290.10 291.21 287.69 290.10 0.0M
2025-03-18 288.17 289.60 286.80 288.17 0.0M
2025-03-17 290.59 291.25 287.65 290.59 0.0M
2025-03-14 288.65 289.73 287.34 288.65 0.0M
2025-03-13 288.55 288.92 286.02 288.55 0.0M
2025-03-12 288.80 290.10 286.47 288.80 0.0M
2025-03-11 294.33 299.42 292.49 294.33 0.0M
2025-03-10 302.23 304.00 300.10 302.23 0.0M
2025-03-07 295.06 297.60 294.01 295.06 0.0M
2025-03-06 295.35 297.40 294.38 295.35 0.0M
2025-03-05 298.00 299.74 293.00 298.00 0.0M
2025-03-04 303.40 305.14 301.15 303.40 0.0M
2025-03-03 298.94 301.00 293.94 298.94 0.0M
2025-02-28 293.00 293.74 291.41 293.00 0.0M
2025-02-27 290.82 291.90 288.73 290.82 0.0M
2025-02-26 290.80 293.00 262.00 290.80 0.0M
2025-02-25 299.53 300.29 296.18 299.53 0.0M
2025-02-24 297.56 298.55 294.32 297.56 0.0M
2025-02-21 295.66 295.99 291.78 295.66 0.0M
2025-02-20 292.84 294.28 291.86 292.84 0.0M
2025-02-19 295.07 297.00 292.84 295.07 0.0M
2025-02-18 292.61 294.51 290.94 292.61 0.0M
2025-02-14 296.22 296.76 294.76 296.22 0.0M
2025-02-13 295.14 295.84 292.05 295.14 0.0M
2025-02-12 292.90 292.90 289.25 292.90 0.0M
2025-02-11 293.45 293.78 291.45 293.45 0.0M
2025-02-10 293.75 294.88 291.12 293.75 0.0M
2025-02-07 293.73 296.19 293.73 293.73 0.0M
2025-02-06 293.25 293.52 290.52 293.25 0.0M
2025-02-05 290.77 292.14 288.53 290.77 0.0M
2025-02-04 292.91 293.38 290.03 292.91 0.0M
2025-02-03 292.13 292.26 284.73 292.13 0.0M
2025-01-31 286.84 289.78 286.79 286.84 0.0M
2025-01-30 287.44 287.55 283.83 287.44 0.0M
2025-01-29 283.55 285.76 282.40 283.55 0.0M
2025-01-28 284.11 285.73 279.84 284.11 0.0M
2025-01-27 282.27 285.46 272.20 282.27 0.0M
2025-01-24 279.26 279.90 276.03 279.26 0.0M
2025-01-23 276.73 280.10 275.26 276.73 0.0M
2025-01-22 279.50 281.99 279.50 279.50 0.0M
2025-01-21 279.96 280.66 278.55 279.96 0.0M
2025-01-17 279.88 282.06 278.31 279.88 0.0M
2025-01-16 276.17 278.31 273.40 276.17 0.0M
2025-01-15 273.21 276.61 273.21 273.21 0.0M
2025-01-14 273.56 275.45 272.19 273.56 0.0M
2025-01-13 269.00 272.26 265.53 269.00 0.0M
2025-01-10 272.59 280.59 272.31 272.59 0.0M
2025-01-08 275.41 277.58 273.32 275.41 0.0M
2025-01-07 272.68 273.53 271.68 272.68 0.0M
2025-01-06 274.94 274.94 272.34 274.94 0.0M
2025-01-03 277.13 277.13 272.99 277.13 0.0M
2025-01-02 275.28 279.99 274.23 275.28 0.0M