Bloomsbury Publishing PLC (BLPU)

BLPU
🏛️ 영국 →
478.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 515.00 515.00 495.50 495.50 0.4K
08:03 493.58 493.58 492.36 492.36 0.6K
08:06 489.50 489.50 489.50 489.50 0.3K
08:07 484.50 488.50 484.50 488.50 0.2K
08:08 487.00 487.00 487.00 487.00 0.5K
08:09 485.50 485.50 485.50 485.50 0.2K
08:10 486.50 487.00 486.50 487.00 0.3K
08:14 484.75 484.75 484.75 484.75 8.4K
08:15 486.00 486.00 486.00 486.00 0.4K
08:16 487.50 487.50 487.50 487.50 0.0K
08:17 488.50 488.50 488.50 488.50 0.0K
08:19 488.00 488.00 488.00 488.00 0.0K
08:20 485.30 485.30 485.30 485.30 16.3K
08:29 484.00 484.00 481.00 481.00 0.6K
08:30 481.25 481.25 481.25 481.25 16.6K
08:35 482.66 482.66 482.66 482.66 0.0K
08:38 481.00 481.00 481.00 481.00 0.1K
08:40 481.88 481.88 481.88 481.88 0.3K
08:43 483.50 483.50 480.50 480.50 1.0K
08:44 481.50 481.50 481.50 481.50 0.1K
08:46 483.00 483.00 481.80 481.80 0.4K
08:47 481.79 481.79 481.79 481.79 0.5K
08:56 482.06 482.06 482.06 482.06 0.1K
08:58 483.00 483.00 483.00 483.00 0.3K
09:00 481.50 482.50 480.50 482.50 3.7K
09:02 482.00 482.00 482.00 482.00 0.2K
09:03 479.50 480.50 479.50 480.50 0.8K
09:04 481.50 481.50 481.50 481.50 0.2K
09:05 480.00 481.00 480.00 481.00 1.1K
09:06 481.00 481.50 481.00 481.50 40.4K
09:07 482.50 482.50 482.50 482.50 0.0K
09:09 481.00 481.50 481.00 481.50 0.2K
09:10 480.00 480.84 480.00 480.84 1.9K
09:11 481.00 481.00 480.00 480.12 1.6K
09:12 480.00 480.50 479.50 480.50 0.4K
09:16 479.57 479.57 479.57 479.57 0.0K
09:18 478.00 478.00 478.00 478.00 0.0K
09:22 480.00 480.00 480.00 480.00 0.0K
09:24 479.50 479.50 479.50 479.50 0.0K
09:26 478.44 478.44 478.44 478.44 0.1K
09:27 478.70 479.50 478.70 479.50 0.6K
09:29 478.92 478.92 478.92 478.92 0.2K
09:30 479.00 479.00 479.00 479.00 0.0K
09:31 478.00 478.00 478.00 478.00 0.2K
09:36 478.00 478.00 478.00 478.00 1.0K
09:39 477.96 479.00 476.97 476.97 4.8K
09:41 476.50 476.50 476.50 476.50 0.2K
09:43 477.17 477.17 477.17 477.17 2.0K
09:44 476.46 477.33 476.46 477.33 2.8K
09:45 476.00 477.00 476.00 477.00 1.1K
09:46 476.06 476.06 476.06 476.06 0.1K
09:49 476.50 476.50 476.50 476.50 0.4K
09:50 476.52 476.52 476.33 476.33 0.3K
09:52 475.50 477.00 475.50 477.00 0.1K
09:55 476.50 476.50 476.50 476.50 2.1K
09:56 475.73 475.73 475.73 475.73 0.4K
10:00 476.50 476.50 476.50 476.50 0.0K
10:01 476.00 476.00 476.00 476.00 0.4K
10:03 475.23 475.50 475.23 475.50 0.8K
10:08 475.50 475.50 474.00 474.00 1.5K
10:09 474.00 474.00 474.00 474.00 0.0K
10:10 473.50 473.50 473.50 473.50 0.0K
10:15 474.00 474.50 474.00 474.50 30.0K
10:16 474.00 474.50 474.00 474.50 0.5K
10:18 474.50 474.89 474.50 474.62 1.8K
10:19 475.50 475.50 475.50 475.50 0.7K
10:21 475.50 475.50 475.50 475.50 0.7K
10:22 476.52 477.00 475.00 475.00 1.8K
10:23 474.00 474.00 473.25 473.25 2.3K
10:24 473.16 474.00 473.16 474.00 0.7K
10:25 474.00 474.00 474.00 474.00 0.0K
10:26 474.00 474.00 473.52 473.52 0.5K
10:28 472.50 472.50 472.50 472.50 0.0K
10:30 473.52 473.52 473.52 473.52 10.0K
10:31 474.00 474.00 474.00 474.00 0.2K
10:32 474.00 474.00 474.00 474.00 0.1K
10:34 472.50 474.00 472.50 474.00 0.1K
10:35 473.50 473.50 473.50 473.50 0.0K
10:36 472.50 473.00 472.50 473.00 0.3K
10:37 473.00 473.50 473.00 473.50 1.0K
10:38 473.50 473.50 473.20 473.20 0.3K
10:39 472.50 472.50 472.50 472.50 0.1K
10:42 472.52 472.52 472.52 472.52 2.1K
10:44 473.00 473.00 473.00 473.00 5.0K
10:47 473.00 473.00 473.00 473.00 0.1K
10:49 472.00 472.00 471.50 471.50 2.6K
10:50 471.50 471.50 470.71 470.71 1.4K
10:51 472.00 472.06 471.45 471.45 4.3K
10:52 471.10 472.50 471.10 471.50 1.0K
10:53 470.51 470.51 470.51 470.51 10.0K
10:56 472.00 472.00 472.00 472.00 0.0K
10:59 470.50 470.50 469.00 469.00 4.4K
11:00 469.74 470.00 469.00 469.00 3.1K
11:01 469.34 469.34 469.33 469.33 0.5K
11:03 468.50 468.50 468.50 468.50 0.9K
11:04 468.50 469.36 468.50 469.36 0.5K
11:10 469.50 469.50 469.50 469.50 0.1K
11:14 469.06 469.06 469.02 469.02 0.1K
11:15 469.00 469.00 469.00 469.00 1.9K
11:16 469.50 469.50 468.50 468.50 0.7K
11:17 468.50 468.91 468.00 468.91 2.6K
11:19 469.50 469.50 469.50 469.50 0.0K
11:20 469.00 469.00 469.00 469.00 0.1K
11:22 468.68 468.68 468.68 468.68 0.6K
11:23 468.56 468.56 468.56 468.56 0.3K
11:25 468.56 468.56 468.56 468.56 0.2K
11:26 469.00 469.50 469.00 469.50 0.3K
11:27 470.00 470.00 470.00 470.00 0.2K
11:28 469.50 469.50 469.50 469.50 0.1K
11:29 470.00 470.00 470.00 470.00 0.0K
11:30 471.00 471.00 471.00 471.00 0.0K
11:32 471.00 471.00 471.00 471.00 0.0K
11:35 470.41 470.41 470.41 470.41 0.5K
11:37 471.00 471.00 471.00 471.00 0.0K
11:41 471.05 471.05 471.05 471.05 0.1K
11:42 471.04 471.04 471.04 471.04 0.2K
11:44 471.05 471.05 471.05 471.05 1.1K
11:45 470.54 470.54 470.54 470.54 0.9K
11:48 471.03 471.03 471.03 471.03 0.0K
11:50 470.50 471.00 470.50 470.68 0.7K
11:51 471.00 471.00 471.00 471.00 0.0K
11:52 471.00 471.00 471.00 471.00 0.0K
11:53 470.73 471.00 470.73 471.00 0.3K
11:54 471.00 471.00 471.00 471.00 0.0K
11:55 471.45 471.45 471.45 471.45 2.1K
11:56 471.00 471.56 471.00 471.00 5.1K
11:57 471.52 471.52 471.50 471.50 10.1K
11:58 471.50 471.50 471.50 471.50 0.0K
12:02 471.50 471.50 471.50 471.50 0.1K
12:04 471.00 471.00 470.50 470.50 3.8K
12:05 470.00 470.00 470.00 470.00 0.5K
12:06 469.00 471.00 469.00 470.00 1.4K
12:07 471.50 471.50 471.50 471.50 0.3K
12:08 471.44 471.44 471.44 471.44 1.3K
12:10 472.50 472.50 470.70 470.70 0.1K
12:12 471.80 471.80 471.80 471.80 1.1K
12:13 472.50 472.50 472.50 472.50 0.0K
12:14 472.50 472.50 472.50 472.50 0.0K
12:17 472.04 472.04 472.04 472.04 1.3K
12:18 470.50 471.50 470.50 471.50 0.2K
12:20 472.50 472.50 472.50 472.50 1.0K
12:25 471.00 471.50 471.00 471.50 0.2K
12:26 471.50 471.50 471.50 471.50 0.2K
12:28 471.00 471.00 471.00 471.00 0.0K
12:29 472.00 472.00 472.00 472.00 0.1K
12:30 473.00 473.00 473.00 473.00 0.5K
12:31 472.50 472.50 472.50 472.50 0.2K
12:32 473.50 473.50 473.50 473.50 0.0K
12:34 473.50 473.50 473.50 473.50 0.0K
12:36 473.50 473.50 473.50 473.50 0.1K
12:40 472.00 473.50 472.00 473.50 0.1K
12:42 473.09 473.09 473.09 473.09 0.2K
12:43 473.50 473.50 473.50 473.50 0.0K
12:44 472.00 472.50 472.00 472.50 0.6K
12:45 472.50 472.50 471.50 471.50 0.4K
12:46 472.50 472.50 472.50 472.50 0.1K
12:48 472.00 472.00 472.00 472.00 1.3K
12:49 471.50 472.00 471.50 472.00 0.1K
12:50 471.63 472.00 471.00 472.00 1.0K
12:51 471.50 471.50 471.50 471.50 0.1K
12:52 471.50 471.50 471.50 471.50 0.2K
12:53 470.50 471.50 470.00 471.50 0.6K
12:54 471.50 471.50 471.50 471.50 0.1K
12:55 470.50 470.50 470.50 470.50 0.0K
12:57 471.00 471.50 471.00 471.50 1.1K
12:58 471.50 471.50 471.50 471.50 0.0K
12:59 471.00 471.50 471.00 471.50 3.7K
13:02 472.00 472.00 472.00 472.00 0.0K
13:03 471.00 471.50 471.00 471.50 0.1K
13:04 470.50 470.50 470.50 470.50 0.3K
13:05 476.50 476.50 471.50 471.50 0.5K
13:07 471.00 471.50 471.00 471.50 0.1K
13:08 472.00 472.00 472.00 472.00 0.0K
13:10 471.00 471.00 471.00 471.00 0.1K
13:11 472.00 472.00 472.00 472.00 0.0K
13:13 471.50 471.50 471.50 471.50 0.1K
13:14 471.41 471.41 471.41 471.41 0.1K
13:15 471.50 472.00 471.00 471.50 1.2K
13:16 471.50 471.50 471.50 471.50 0.1K
13:17 471.18 471.18 471.00 471.00 0.1K
13:18 471.34 471.34 471.34 471.34 0.1K
13:19 471.00 471.00 471.00 471.00 0.1K
13:20 471.50 471.50 471.50 471.50 0.0K
13:21 471.50 471.50 471.50 471.50 0.0K
13:22 471.50 471.50 471.50 471.50 0.0K
13:24 470.50 470.50 470.00 470.00 2.0K
13:25 469.50 469.50 469.50 469.50 0.4K
13:26 470.00 470.00 469.00 469.00 0.1K
13:27 470.00 470.00 470.00 470.00 0.3K
13:28 470.00 470.00 470.00 470.00 0.0K
13:30 471.00 474.50 471.00 474.50 1.7K
13:32 474.00 474.00 474.00 474.00 0.5K
13:34 474.50 474.50 474.50 474.50 0.0K
13:36 473.25 473.25 473.25 473.25 0.9K
13:37 474.00 474.00 474.00 474.00 0.0K
13:38 474.00 474.00 472.00 472.00 0.1K
13:39 473.00 473.00 473.00 473.00 1.3K
13:46 473.00 473.00 473.00 473.00 0.0K
13:50 473.00 473.50 473.00 473.50 0.9K
13:55 474.00 474.00 474.00 474.00 0.1K
13:56 473.56 473.56 473.00 473.00 0.7K
13:57 473.50 473.50 473.50 473.50 0.1K
13:58 474.50 474.50 474.50 474.50 0.0K
14:03 474.50 474.50 474.50 474.50 0.0K
14:04 474.50 476.00 474.50 476.00 0.9K
14:05 475.50 475.50 475.50 475.50 0.0K
14:06 475.50 475.50 475.50 475.50 0.2K
14:07 475.50 475.50 475.50 475.50 0.1K
14:18 476.00 476.00 476.00 476.00 0.6K
14:20 475.50 475.50 475.00 475.00 1.4K
14:21 475.00 475.00 475.00 475.00 0.1K
14:26 475.00 475.00 475.00 475.00 0.1K
14:27 474.50 475.50 474.50 475.50 0.0K
14:30 475.50 475.50 475.50 475.50 0.0K
14:32 474.03 474.03 474.03 474.03 0.1K
14:34 474.52 474.52 474.52 474.52 0.4K
14:35 475.00 475.00 475.00 475.00 0.0K
14:36 473.74 473.74 473.74 473.74 0.2K
14:37 474.52 474.52 474.52 474.52 0.4K
14:39 475.00 475.00 475.00 475.00 0.8K
14:41 475.00 475.00 475.00 475.00 0.6K
14:42 474.00 474.00 472.50 472.50 0.0K
14:49 474.50 474.50 473.50 474.12 1.9K
14:51 473.00 473.00 472.50 472.50 3.2K
14:52 473.50 474.72 473.50 474.72 1.1K
14:55 475.50 475.50 475.50 475.50 0.0K
14:56 474.67 474.67 474.67 474.67 1.0K
14:57 474.00 474.00 474.00 474.00 0.7K
14:58 474.00 474.00 473.50 473.50 1.0K
14:59 473.50 475.00 473.50 475.00 0.0K
15:04 473.50 473.50 473.50 473.50 0.1K
15:08 473.56 474.00 473.56 474.00 0.1K
15:09 473.20 473.20 473.20 473.20 0.1K
15:16 472.82 475.50 472.50 475.00 4.1K
15:18 476.00 477.50 476.00 477.50 0.2K
15:19 475.00 475.00 474.50 474.50 0.2K
15:20 473.50 474.50 473.50 474.50 0.2K
15:23 474.00 474.50 474.00 474.50 0.3K
15:24 476.00 476.00 476.00 476.00 0.2K
15:26 476.66 476.66 476.66 476.66 1.0K
15:28 477.00 477.00 477.00 477.00 0.0K
15:34 477.00 477.00 477.00 477.00 0.0K
15:38 476.67 476.67 476.67 476.67 0.5K
15:47 475.50 476.50 475.50 476.50 0.4K
15:49 475.50 475.50 475.50 475.50 0.3K
15:51 475.50 475.50 475.00 475.00 0.3K
15:52 475.50 475.50 475.50 475.50 0.1K
15:53 476.00 476.00 476.00 476.00 0.0K
15:57 475.00 475.00 475.00 475.00 0.1K
16:00 475.50 475.50 475.50 475.50 0.0K
16:04 475.23 475.23 475.23 475.23 0.1K
16:14 474.50 474.50 474.50 474.50 0.4K
16:19 475.50 475.50 475.50 475.50 0.1K
16:22 475.00 475.00 475.00 475.00 0.4K
16:24 475.50 475.50 475.50 475.50 0.0K
16:25 476.00 476.00 476.00 476.00 0.7K
16:26 476.00 476.50 476.00 476.50 2.1K
16:27 476.00 477.18 476.00 477.18 0.2K
16:28 477.00 477.00 477.00 477.00 1.2K
16:29 477.50 477.50 477.00 477.50 2.6K
16:35 475.50 475.50 475.50 475.50 1,714.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음