Boohoo Group PLC (DEBS)

DEBS
🏛️ 영국 →
12.34
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
2021-12-31 123.90 125.40 121.57 123.20 5.9M
2021-12-30 125.00 125.17 117.29 123.40 10.2M
2021-12-29 123.15 128.40 121.99 122.85 15.3M
2021-12-24 118.65 123.95 117.55 123.00 6.3M
2021-12-23 120.15 123.83 116.00 119.30 18.7M
2021-12-22 117.55 124.80 114.95 115.35 21.5M
2021-12-21 105.00 117.85 105.00 117.05 22.2M
2021-12-20 104.75 111.65 102.60 103.90 20.1M
2021-12-17 101.20 120.44 96.79 107.90 47.3M
2021-12-16 114.80 123.60 104.35 106.05 72.7M
2021-12-15 140.65 148.60 132.20 137.85 12.5M
2021-12-14 149.25 150.10 140.05 140.45 8.7M
2021-12-13 158.00 158.10 147.70 147.70 7.7M
2021-12-10 158.75 160.20 154.40 154.55 10.6M
2021-12-09 163.70 164.10 158.25 160.90 8.1M
2021-12-08 168.70 170.25 162.95 164.25 11.3M
2021-12-07 163.95 167.65 162.10 167.05 8.8M
2021-12-06 159.15 163.10 158.87 161.50 5.8M
2021-12-03 165.00 165.00 158.25 158.90 6.8M
2021-12-02 167.20 169.85 160.60 160.80 17.6M
2021-12-01 168.35 172.80 166.60 169.80 4.7M
2021-11-30 170.00 172.30 165.20 165.20 10.5M
2021-11-29 175.75 177.10 171.15 171.50 6.2M
2021-11-26 171.35 178.35 161.30 174.30 6.8M
2021-11-25 176.35 177.00 173.70 175.00 4.1M
2021-11-24 179.30 179.30 172.45 175.25 5.2M
2021-11-23 180.30 182.15 173.30 178.65 7.7M
2021-11-22 191.30 193.40 180.20 180.30 5.9M
2021-11-19 186.10 191.55 183.90 191.30 4.9M
2021-11-18 192.50 193.38 183.80 184.35 7.0M
2021-11-17 191.05 194.30 188.55 192.00 5.2M
2021-11-16 204.80 204.80 190.65 191.20 6.9M
2021-11-15 202.00 203.90 199.30 202.70 4.2M
2021-11-12 198.00 200.30 195.60 200.00 3.4M
2021-11-11 202.80 204.50 196.50 198.30 6.5M
2021-11-10 194.80 203.30 194.30 202.10 9.9M
2021-11-09 189.40 196.45 188.29 196.45 7.2M
2021-11-08 197.05 197.05 188.15 190.40 6.1M
2021-11-05 193.30 200.00 192.50 193.60 8.6M
2021-11-04 187.80 198.00 187.80 193.20 10.4M
2021-11-03 186.95 191.95 182.39 185.10 9.6M
2021-11-02 183.45 188.10 181.25 186.05 9.9M
2021-11-01 186.20 186.35 181.25 182.95 6.8M
2021-10-29 183.95 185.40 181.75 181.75 4.6M
2021-10-28 186.85 188.25 180.60 185.00 7.6M
2021-10-27 190.00 191.60 185.65 186.65 6.1M
2021-10-26 188.25 197.10 187.55 190.85 8.2M
2021-10-25 195.80 199.25 186.90 188.25 9.5M
2021-10-22 199.00 203.20 196.22 197.15 6.5M
2021-10-21 200.10 202.21 195.15 199.00 11.6M
2021-10-20 195.50 200.34 190.85 198.90 6.9M
2021-10-19 205.20 211.71 198.00 200.00 12.1M
2021-10-18 194.00 207.80 190.25 205.50 15.1M
2021-10-15 184.00 190.05 181.05 189.25 18.5M
2021-10-14 181.25 182.60 177.95 182.00 11.8M
2021-10-13 183.30 184.16 178.25 178.35 10.0M
2021-10-12 183.60 186.15 180.22 183.50 8.2M
2021-10-11 184.95 189.35 177.81 185.95 12.7M
2021-10-08 192.25 193.35 185.03 187.95 14.4M
2021-10-07 195.60 196.90 187.70 192.45 16.6M
2021-10-06 204.70 204.70 189.48 193.00 21.6M
2021-10-05 212.90 213.90 200.20 203.90 13.2M
2021-10-04 213.10 214.10 208.40 212.70 12.6M
2021-10-01 213.30 215.60 207.60 213.70 13.5M
2021-09-30 235.00 240.00 212.20 217.30 30.0M
2021-09-29 260.10 267.70 255.20 256.00 8.5M
2021-09-28 266.00 269.20 258.20 260.10 5.9M
2021-09-27 264.00 268.20 259.10 265.50 4.3M
2021-09-24 269.50 270.70 259.40 259.70 3.8M
2021-09-23 272.00 272.10 268.50 268.50 2.1M
2021-09-22 272.80 274.70 263.03 268.80 2.9M
2021-09-21 258.70 267.40 257.60 263.80 3.1M
2021-09-20 262.90 263.60 257.80 258.70 7.9M
2021-09-17 260.00 265.62 259.50 263.50 2.9M
2021-09-16 258.30 261.30 255.30 259.50 6.6M
2021-09-15 262.30 263.00 257.70 258.60 1.6M
2021-09-14 254.30 262.10 252.70 261.80 3.3M
2021-09-13 265.00 266.00 254.60 254.80 3.3M
2021-09-10 264.80 265.70 261.00 264.00 2.3M
2021-09-09 264.90 268.80 261.80 264.00 4.0M
2021-09-08 272.40 272.40 263.30 264.90 2.4M
2021-09-07 271.70 276.20 269.60 273.00 2.2M
2021-09-06 273.10 275.80 269.60 272.00 1.9M
2021-09-03 276.30 276.50 270.30 270.70 2.5M
2021-09-02 280.70 283.00 273.60 275.00 2.1M
2021-09-01 277.00 285.60 277.00 280.70 3.5M
2021-08-31 282.00 284.50 279.46 282.70 1.7M
2021-08-27 279.00 282.20 277.40 281.10 3.3M
2021-08-26 283.10 283.90 277.30 278.90 1.5M
2021-08-25 283.20 285.70 279.50 283.10 2.0M
2021-08-24 283.90 287.50 275.91 279.60 2.8M
2021-08-23 282.00 289.90 281.20 283.70 2.3M
2021-08-20 285.20 289.12 270.80 281.70 2.7M
2021-08-19 276.50 285.70 274.70 285.00 4.1M
2021-08-18 275.90 280.60 273.68 280.40 3.1M
2021-08-17 267.10 274.30 267.10 274.10 1.9M
2021-08-16 278.00 279.00 268.00 272.00 3.1M
2021-08-13 282.20 283.60 277.40 278.00 3.1M
2021-08-12 260.10 283.50 260.10 282.00 4.9M
2021-08-11 265.20 269.80 264.00 265.90 2.5M
2021-08-10 264.20 268.00 261.70 268.00 3.0M
2021-08-09 265.10 268.00 259.19 261.50 2.4M
2021-08-06 260.00 267.20 259.20 264.30 2.6M
2021-08-05 266.60 267.20 259.30 260.50 3.6M
2021-08-04 262.70 269.40 262.70 267.60 2.9M
2021-08-03 268.00 269.10 261.30 263.60 2.9M
2021-08-02 255.80 272.10 255.80 268.60 3.2M
2021-07-30 264.10 265.77 247.86 261.00 13.0M
2021-07-29 268.00 270.30 262.80 268.80 4.9M
2021-07-28 267.00 272.16 266.57 268.50 3.9M
2021-07-27 278.00 278.10 267.30 267.30 5.4M
2021-07-26 278.80 280.90 276.00 279.00 1.5M
2021-07-23 283.50 283.50 279.18 280.50 1.8M
2021-07-22 281.20 285.73 279.00 280.70 4.1M
2021-07-21 275.80 281.30 269.20 279.50 3.9M
2021-07-20 272.00 272.80 267.16 270.30 4.0M
2021-07-19 278.00 280.30 267.58 270.00 3.7M
2021-07-16 275.60 281.10 271.50 280.10 4.0M
2021-07-15 288.00 289.80 271.60 274.60 8.0M
2021-07-14 296.70 298.20 287.30 292.70 3.2M
2021-07-13 293.00 301.00 288.45 291.40 6.1M
2021-07-12 305.40 306.90 286.30 289.50 9.8M
2021-07-09 309.30 309.58 303.70 306.80 2.6M
2021-07-08 318.90 319.69 302.36 304.90 5.4M
2021-07-07 315.70 322.00 314.80 318.10 4.1M
2021-07-06 316.50 320.79 312.40 316.60 3.8M
2021-07-05 321.60 321.60 316.10 317.10 1.5M
2021-07-02 317.00 320.40 314.50 317.90 2.7M
2021-07-01 313.20 319.40 311.50 317.50 2.5M
2021-06-30 314.50 317.08 310.40 310.40 2.9M
2021-06-29 310.00 317.30 310.00 315.70 3.1M
2021-06-28 320.00 320.00 309.90 314.60 5.9M
2021-06-25 313.20 318.40 310.50 315.00 3.8M
2021-06-24 309.50 314.30 308.00 312.60 4.5M
2021-06-23 324.00 324.00 309.70 309.80 4.6M
2021-06-22 325.00 327.90 319.10 321.50 5.6M
2021-06-21 327.00 333.10 323.10 328.70 2.1M
2021-06-18 332.00 335.30 324.70 326.50 4.4M
2021-06-17 324.00 332.20 322.19 331.70 2.4M
2021-06-16 329.40 331.20 316.70 325.90 4.6M
2021-06-15 331.20 337.00 323.20 329.10 7.6M
2021-06-14 329.30 334.68 326.90 328.50 4.3M
2021-06-11 321.60 332.60 321.60 329.90 3.6M
2021-06-10 326.10 329.10 321.30 322.80 2.7M
2021-06-09 328.60 332.30 324.03 325.70 2.1M
2021-06-08 322.40 333.20 322.00 330.00 4.1M
2021-06-07 312.00 325.60 309.30 323.30 3.9M
2021-06-04 314.00 316.80 305.30 315.40 2.6M
2021-06-03 308.00 310.00 305.03 305.50 2.4M
2021-06-02 315.00 315.00 306.00 307.90 7.4M
2021-06-01 319.30 323.80 316.40 316.40 2.3M
2021-05-28 322.20 323.30 316.30 319.30 3.2M
2021-05-27 328.20 328.20 319.80 320.30 4.9M
2021-05-26 329.30 332.30 323.20 326.00 2.9M
2021-05-25 332.50 335.50 327.60 329.10 3.4M
2021-05-24 326.10 333.17 324.10 331.90 2.8M
2021-05-21 328.40 330.10 323.00 326.60 2.9M
2021-05-20 324.10 327.40 319.60 327.30 2.3M
2021-05-19 323.20 323.20 316.80 322.30 4.9M
2021-05-18 319.90 324.90 318.80 323.90 3.4M
2021-05-17 320.30 323.50 317.20 320.00 4.0M
2021-05-14 313.40 319.32 309.40 318.60 3.3M
2021-05-13 310.80 313.20 295.20 310.10 6.2M
2021-05-12 312.90 318.30 308.60 308.60 5.5M
2021-05-11 319.00 324.30 310.60 313.60 10.1M
2021-05-10 317.50 325.00 315.20 322.90 8.3M
2021-05-07 326.00 329.00 313.92 317.50 14.4M
2021-05-06 320.20 324.60 309.10 323.30 10.7M
2021-05-05 316.00 335.40 304.10 320.00 13.7M
2021-05-04 342.10 346.66 325.30 326.50 8.2M
2021-04-30 336.80 344.80 333.10 340.10 3.3M
2021-04-29 344.70 344.70 334.40 336.00 3.5M
2021-04-28 341.80 342.80 335.90 336.10 2.2M
2021-04-27 341.30 345.30 339.20 340.30 1.8M
2021-04-26 339.10 345.10 338.10 343.00 2.1M
2021-04-23 344.30 344.30 333.60 338.70 2.8M
2021-04-22 339.80 346.60 337.40 341.90 3.4M
2021-04-21 336.00 344.70 332.10 342.10 3.2M
2021-04-20 350.30 351.84 331.40 332.70 4.9M
2021-04-19 355.30 361.90 350.10 350.40 4.5M
2021-04-16 358.20 360.60 354.20 357.30 1.6M
2021-04-15 354.50 364.90 353.60 358.70 3.0M
2021-04-14 352.10 362.00 340.10 359.00 3.8M
2021-04-13 351.90 361.70 348.40 355.80 5.1M
2021-04-12 344.20 353.80 342.50 351.60 4.3M
2021-04-09 346.90 346.90 339.86 344.20 3.5M
2021-04-08 341.40 347.40 340.20 344.70 2.8M
2021-04-07 342.00 345.30 339.20 343.40 3.1M
2021-04-06 345.00 349.20 340.90 341.70 4.1M
2021-04-01 342.00 349.40 341.70 347.90 4.7M
2021-03-31 331.00 342.80 331.00 340.00 4.2M
2021-03-30 336.90 338.88 331.12 337.30 3.3M
2021-03-29 342.70 343.10 335.10 337.30 3.6M
2021-03-26 334.30 341.10 332.88 337.50 3.6M
2021-03-25 336.20 344.80 327.25 332.80 6.0M
2021-03-24 347.80 348.00 332.50 332.50 4.0M
2021-03-23 338.50 347.90 331.30 345.00 6.2M
2021-03-22 335.90 342.00 335.70 337.40 3.9M
2021-03-19 320.00 337.70 317.00 335.50 5.9M
2021-03-18 325.00 326.60 320.88 326.60 4.5M
2021-03-17 331.50 331.50 320.10 325.00 6.9M
2021-03-16 328.40 333.53 325.89 331.80 6.3M
2021-03-15 322.30 325.60 319.40 325.00 6.3M
2021-03-12 326.00 327.00 316.30 316.30 5.7M
2021-03-11 326.90 334.90 325.24 327.00 4.4M
2021-03-10 335.00 335.00 325.48 326.90 4.2M
2021-03-09 314.20 336.20 313.10 334.00 5.2M
2021-03-08 318.10 320.40 310.50 317.20 6.8M
2021-03-05 323.00 325.00 312.50 315.90 11.3M
2021-03-04 333.30 336.70 320.30 329.60 7.1M
2021-03-03 336.70 337.90 329.00 336.50 5.6M
2021-03-02 322.00 337.00 312.00 333.40 22.0M
2021-03-01 340.00 350.70 337.70 344.70 5.5M
2021-02-26 330.00 338.98 326.02 336.90 5.2M
2021-02-25 340.60 347.60 333.50 334.80 5.6M
2021-02-24 343.30 352.20 336.00 339.50 11.5M
2021-02-23 352.50 358.00 325.65 341.70 9.2M
2021-02-22 358.50 360.29 349.10 350.10 7.3M
2021-02-19 364.90 371.90 361.50 363.00 4.4M
2021-02-18 370.70 373.40 352.10 363.00 8.0M
2021-02-17 369.00 376.21 347.80 369.40 6.1M
2021-02-16 372.70 378.90 368.30 369.50 7.5M
2021-02-15 367.80 376.40 365.60 373.30 5.5M
2021-02-12 366.80 369.40 359.38 365.60 6.3M
2021-02-11 363.60 369.20 358.80 367.50 5.7M
2021-02-10 357.50 366.90 355.60 362.20 9.0M
2021-02-09 347.40 361.60 347.40 356.10 4.8M
2021-02-08 364.90 366.50 345.30 347.50 11.6M
2021-02-05 354.80 366.40 349.30 364.90 9.8M
2021-02-04 350.70 356.00 347.80 353.50 5.1M
2021-02-03 345.00 352.20 342.00 348.20 5.2M
2021-02-02 345.00 348.70 341.70 343.50 4.8M
2021-02-01 338.90 345.74 336.50 342.90 4.3M
2021-01-29 334.70 344.90 326.70 338.90 6.3M
2021-01-28 333.00 337.00 320.64 334.00 6.8M
2021-01-27 344.00 348.20 328.00 334.50 6.6M
2021-01-26 348.50 353.10 340.10 343.90 5.4M
2021-01-25 342.00 353.66 338.80 348.50 13.7M
2021-01-22 336.50 339.30 327.50 332.90 7.2M
2021-01-21 332.30 339.40 327.70 337.60 5.4M
2021-01-20 325.00 332.98 323.25 331.20 6.0M
2021-01-19 345.00 345.00 316.08 325.00 9.6M
2021-01-18 336.20 349.10 334.72 338.30 4.9M
2021-01-15 353.10 355.40 323.26 338.20 15.3M
2021-01-14 370.00 371.50 336.93 351.20 20.2M
2021-01-13 368.70 375.00 365.84 369.30 13.2M
2021-01-12 366.40 367.74 357.78 362.50 7.3M
2021-01-11 370.00 371.50 361.70 365.80 8.6M
2021-01-08 361.00 368.90 358.88 362.30 5.4M
2021-01-07 366.20 367.72 355.10 360.40 9.0M
2021-01-06 360.00 370.12 356.40 367.00 9.2M
2021-01-05 338.90 357.40 337.10 357.40 7.8M
2021-01-04 347.60 349.16 337.80 340.00 7.0M