Avation PLC (AVAP)

AVAP
🏛️ 영국 →
164.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 148.50 148.50 148.11 148.11 2.9K
08:03 147.33 148.11 147.33 148.11 2.5K
08:04 148.50 148.50 148.50 148.50 0.0K
08:05 148.50 148.50 148.50 148.50 0.0K
08:07 148.50 148.50 148.50 148.50 0.0K
08:12 148.41 148.41 148.41 148.41 0.1K
08:15 147.44 147.44 147.44 147.44 16.5K
08:18 148.05 148.05 148.05 148.05 5.0K
08:19 148.54 148.54 148.54 148.54 2.0K
08:21 148.50 148.50 148.50 148.50 3.0K
08:22 148.50 148.50 148.50 148.50 6.0K
08:25 148.50 148.50 148.50 148.50 0.6K
08:26 148.93 148.93 148.93 148.93 2.5K
08:27 148.93 148.93 148.93 148.93 1.3K
08:28 149.00 149.00 149.00 149.00 11.0K
08:40 149.00 149.00 149.00 149.00 13.4K
08:54 148.93 148.93 148.93 148.93 1.3K
09:10 148.50 148.50 148.43 148.43 6.5K
09:24 148.50 148.50 148.50 148.50 6.7K
09:25 147.54 147.54 147.54 147.54 0.6K
09:28 148.40 148.50 148.40 148.50 8.0K
09:34 148.50 148.50 148.50 148.50 3.0K
09:49 148.34 148.50 148.34 148.50 10.0K
09:56 148.79 149.00 148.79 149.00 23.7K
09:57 148.82 149.50 148.82 149.00 91.1K
09:59 149.50 149.50 149.50 149.50 2.5K
10:01 149.50 149.50 149.50 149.50 5.0K
10:02 149.91 149.91 149.91 149.91 2.5K
10:03 149.97 150.00 149.97 150.00 5.1K
10:04 152.12 152.12 151.50 152.00 38.5K
10:05 152.51 153.50 152.00 153.50 20.5K
10:06 153.43 153.50 153.43 153.50 13.0K
10:08 155.08 156.28 155.00 156.28 21.7K
10:09 156.38 156.38 156.38 156.38 1.3K
10:11 152.50 152.50 152.50 152.50 1.1K
10:12 156.00 156.00 156.00 156.00 1.2K
10:13 156.00 157.00 156.00 157.00 11.3K
10:14 159.14 160.31 159.14 160.31 29.8K
10:15 160.00 161.00 160.00 160.00 17.8K
10:16 161.00 161.00 161.00 161.00 0.9K
10:17 161.00 161.00 161.00 161.00 3.2K
10:22 160.00 160.00 160.00 160.00 45.0K
10:23 160.11 160.11 160.00 160.00 50.0K
10:27 159.00 159.00 159.00 159.00 20.0K
10:28 159.00 161.32 158.50 160.50 125.4K
10:29 160.00 160.00 159.00 159.00 30.6K
10:30 160.00 160.00 156.00 156.00 50.0K
10:31 156.00 156.00 155.07 155.07 8.8K
10:34 155.00 159.50 155.00 158.25 33.7K
10:35 157.00 157.00 156.97 156.97 2.0K
10:36 156.97 157.00 156.97 157.00 20.0K
10:37 157.00 159.50 156.97 159.50 19.0K
10:39 160.00 160.00 160.00 160.00 5.0K
10:40 158.00 158.00 158.00 158.00 20.5K
10:43 157.00 157.00 157.00 157.00 11.2K
10:49 155.54 156.35 155.54 155.54 1.3K
10:50 155.54 155.54 155.54 155.54 0.0K
10:51 155.54 155.54 155.54 155.54 0.0K
10:52 155.54 155.54 155.54 155.54 0.0K
11:09 155.00 155.00 155.00 155.00 76.0K
11:15 155.00 155.00 155.00 155.00 0.0K
11:22 155.72 155.72 155.72 155.72 0.0K
11:26 155.00 155.00 155.00 155.00 3.0K
11:27 155.72 155.72 155.72 155.72 2.5K
11:31 155.20 155.20 155.20 155.20 0.9K
11:35 155.20 155.20 155.20 155.20 0.0K
11:43 157.00 157.00 157.00 157.00 1.5K
11:44 155.00 156.50 155.00 156.50 3.0K
11:53 155.90 155.90 155.90 155.90 1.5K
11:57 155.90 155.90 155.90 155.90 1.5K
11:58 155.10 155.10 155.10 155.10 0.3K
12:00 155.00 155.00 155.00 155.00 2.7K
12:01 156.38 156.38 156.00 156.00 4.6K
12:03 156.96 157.00 156.00 156.00 11.9K
12:08 155.00 155.00 155.00 155.00 1.3K
12:18 156.76 157.00 156.76 157.00 103.0K
12:22 157.00 157.00 157.00 157.00 0.0K
12:27 155.00 155.00 155.00 155.00 9.8K
12:31 155.00 155.00 155.00 155.00 0.7K
12:32 156.20 156.20 156.20 156.20 0.2K
12:36 157.00 157.00 157.00 157.00 10.0K
12:38 157.00 157.00 156.00 156.00 25.3K
12:40 155.00 155.00 155.00 155.00 7.2K
12:42 156.93 156.93 156.00 156.00 10.7K
12:45 157.68 159.00 156.53 156.53 30.7K
12:46 159.50 159.50 159.50 159.50 10.0K
12:48 158.91 158.91 158.91 158.91 4.7K
12:49 159.00 160.00 157.33 157.33 18.3K
12:50 160.13 160.72 158.16 158.16 32.5K
12:51 160.00 160.00 157.16 157.16 20.0K
12:52 159.83 159.83 156.00 156.00 27.8K
12:53 159.00 160.00 159.00 160.00 20.9K
12:59 159.33 159.33 159.33 159.33 1.4K
13:00 159.33 159.33 159.33 159.33 3.0K
13:01 160.00 160.00 160.00 160.00 25.0K
13:03 159.33 159.33 159.33 159.33 0.0K
13:05 159.50 159.50 159.50 159.50 5.0K
13:08 159.26 159.26 159.26 159.26 0.0K
13:11 159.11 160.00 159.11 160.00 32.5K
13:12 160.21 160.21 159.26 159.26 3.6K
13:13 159.26 159.26 159.26 159.26 0.0K
13:15 160.00 160.00 159.26 159.26 4.2K
13:16 159.74 159.74 159.74 159.74 0.7K
13:17 159.26 159.26 159.26 159.26 0.0K
13:19 159.26 159.26 159.26 159.26 1.6K
13:20 159.26 159.26 159.26 159.26 0.0K
13:21 159.26 159.26 159.26 159.26 0.0K
13:22 159.26 159.26 159.26 159.26 0.0K
13:26 159.26 159.26 159.26 159.26 0.0K
13:28 160.00 160.00 160.00 160.00 1.5K
13:31 159.26 159.26 159.26 159.26 0.0K
13:33 161.04 161.04 160.00 160.00 29.8K
13:36 159.63 159.63 159.63 159.63 0.0K
13:38 159.63 159.63 159.63 159.63 0.0K
13:41 159.87 159.87 159.87 159.87 0.5K
13:44 159.63 159.63 159.63 159.63 0.7K
13:46 159.50 159.50 159.50 159.50 0.0K
14:00 158.50 158.50 158.50 158.50 1.5K
14:05 158.50 158.50 158.50 158.50 6.7K
14:06 156.00 156.00 156.00 156.00 10.0K
14:08 157.45 157.45 157.45 157.45 3.0K
14:09 158.41 158.41 158.41 158.41 3.0K
14:11 155.50 155.50 155.50 155.50 0.8K
14:14 158.35 158.35 158.35 158.35 0.1K
14:18 155.50 155.50 155.50 155.50 2.3K
14:19 155.50 155.50 155.50 155.50 0.8K
14:20 155.50 155.50 155.50 155.50 2.3K
14:21 155.50 155.50 155.50 155.50 1.5K
14:22 155.50 155.50 155.50 155.50 0.8K
14:24 155.50 158.50 155.50 158.50 5.8K
14:30 156.00 156.00 156.00 156.00 10.8K
14:37 156.84 156.84 156.84 156.84 25.0K
14:39 156.00 156.00 156.00 156.00 1.5K
14:40 157.00 157.00 156.00 156.00 4.8K
14:41 156.00 156.00 156.00 156.00 0.0K
14:42 156.00 156.00 155.50 156.00 1.6K
14:43 155.50 155.50 155.00 155.00 3.0K
14:44 155.00 155.00 155.00 155.00 0.8K
14:45 155.00 155.00 155.00 155.00 2.3K
14:46 155.00 155.00 155.00 155.00 2.3K
14:47 155.00 155.00 155.00 155.00 1.5K
14:48 155.00 155.00 155.00 155.00 1.5K
14:49 155.00 156.00 155.00 156.00 3.6K
14:52 155.00 155.00 155.00 155.00 0.8K
14:53 155.00 156.00 155.00 156.00 2.4K
14:54 155.00 155.00 155.00 155.00 1.0K
14:55 155.00 155.00 155.00 155.00 0.0K
14:56 156.00 156.00 156.00 156.00 21.2K
14:58 155.00 155.00 155.00 155.00 0.0K
14:59 155.00 155.00 155.00 155.00 0.3K
15:04 155.00 156.00 155.00 156.00 1.1K
15:05 155.00 155.00 155.00 155.00 1.1K
15:06 155.00 155.00 155.00 155.00 1.7K
15:08 155.00 155.00 155.00 155.00 0.3K
15:17 156.00 156.00 155.99 156.00 9.0K
15:18 156.00 156.00 156.00 156.00 25.0K
15:19 156.00 156.00 156.00 156.00 75.3K
15:22 155.26 156.00 155.26 156.00 8.3K
15:24 156.00 156.50 156.00 156.50 21.8K
15:28 156.06 156.06 156.00 156.00 6.0K
15:30 156.00 156.00 156.00 156.00 3.0K
15:32 156.00 156.00 156.00 156.00 1.5K
15:34 156.00 156.00 156.00 156.00 1.5K
15:36 156.00 156.00 156.00 156.00 2.3K
15:37 156.00 156.13 156.00 156.13 2.3K
15:38 156.00 156.00 156.00 156.00 1.5K
15:39 156.00 156.00 156.00 156.00 3.0K
15:40 156.00 156.00 156.00 156.00 2.3K
15:41 156.00 156.00 156.00 156.00 13.0K
15:42 156.00 156.00 156.00 156.00 1.5K
15:43 156.00 156.00 156.00 156.00 3.8K
15:44 156.00 156.00 156.00 156.00 2.3K
15:45 156.00 156.00 156.00 156.00 1.5K
15:46 156.00 156.00 156.00 156.00 3.0K
15:47 156.00 156.50 156.00 156.50 22.3K
15:52 156.00 156.00 155.00 155.00 0.6K
15:53 155.00 155.00 155.00 155.00 2.6K
15:54 155.00 155.00 155.00 155.00 0.6K
16:00 155.96 156.00 154.50 154.50 4.6K
16:07 155.00 155.00 155.00 155.00 388.7K
16:08 155.00 155.00 154.50 154.50 0.8K
16:11 155.00 155.00 155.00 155.00 0.8K
16:12 155.00 155.00 155.00 155.00 0.2K
16:15 155.75 155.75 155.00 155.00 9.2K
16:16 155.00 155.00 155.00 155.00 1.3K
16:26 155.00 155.00 155.00 155.00 3.2K
16:27 155.00 155.00 154.00 154.00 11.1K
16:35 155.00 155.00 155.00 155.00 5.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음