C

GCC
🏛️ 영국 →
138.00
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
2021-12-31 225.20 233.20 225.20 232.20 0.3M
2021-12-30 227.20 232.20 227.20 230.40 0.2M
2021-12-29 237.00 237.00 232.00 232.40 0.3M
2021-12-24 227.00 233.60 227.00 231.20 0.1M
2021-12-23 221.60 233.60 221.60 232.60 0.5M
2021-12-22 221.40 227.40 221.40 227.00 0.5M
2021-12-21 222.80 226.20 220.80 225.00 0.4M
2021-12-20 217.00 220.60 210.60 220.00 0.8M
2021-12-17 223.00 224.00 217.00 221.40 0.8M
2021-12-16 220.00 223.40 218.20 222.60 0.7M
2021-12-15 219.80 223.40 216.80 217.00 1.2M
2021-12-14 213.40 222.40 213.40 220.20 1.6M
2021-12-13 228.00 229.60 218.00 218.00 0.6M
2021-12-10 228.00 232.60 227.40 230.20 0.4M
2021-12-09 231.03 233.00 228.20 228.40 0.2M
2021-12-08 238.00 240.80 232.40 232.40 0.7M
2021-12-07 233.40 239.20 232.80 239.00 0.5M
2021-12-06 231.60 235.60 227.80 234.00 0.4M
2021-12-03 228.40 231.40 225.60 225.60 0.5M
2021-12-02 226.00 228.40 224.20 225.60 0.4M
2021-12-01 228.40 233.00 226.40 227.60 1.1M
2021-11-30 226.40 229.60 219.80 227.00 1.5M
2021-11-29 227.40 234.80 223.60 229.40 0.8M
2021-11-26 243.20 243.20 223.20 224.00 1.0M
2021-11-25 241.00 248.00 240.00 246.80 0.4M
2021-11-24 241.00 241.00 235.60 240.00 0.4M
2021-11-23 237.80 242.20 236.60 239.00 0.4M
2021-11-22 243.80 243.80 238.20 239.60 0.6M
2021-11-19 248.00 248.00 237.80 240.20 1.0M
2021-11-18 246.66 247.80 243.21 245.40 0.6M
2021-11-17 251.80 252.00 246.00 247.40 1.6M
2021-11-16 254.00 256.40 251.20 251.20 0.9M
2021-11-15 260.60 260.60 251.60 251.60 0.4M
2021-11-12 257.00 259.60 253.25 255.80 0.7M
2021-11-11 253.20 255.00 251.20 252.00 4.1M
2021-11-10 255.00 255.11 251.20 253.00 0.8M
2021-11-09 257.60 257.60 249.40 251.60 4.4M
2021-11-08 256.40 256.62 250.60 251.20 3.0M
2021-11-05 248.00 253.20 246.00 251.00 1.7M
2021-11-04 245.60 254.21 245.60 248.20 0.6M
2021-11-03 260.00 260.80 249.80 250.40 3.7M
2021-11-02 263.40 267.80 260.40 260.40 0.8M
2021-11-01 257.00 266.20 257.00 264.80 0.9M
2021-10-29 265.00 265.00 257.80 259.20 1.9M
2021-10-28 252.60 269.60 252.60 264.60 6.5M
2021-10-27 251.60 253.98 245.00 249.60 1.6M
2021-10-26 246.40 247.39 240.20 247.00 0.6M
2021-10-25 247.80 247.80 239.80 241.40 0.3M
2021-10-22 243.60 244.98 240.61 240.80 1.0M
2021-10-21 242.20 245.80 242.00 244.00 0.6M
2021-10-20 261.00 261.00 245.40 245.60 0.6M
2021-10-19 260.60 260.60 253.40 254.20 0.9M
2021-10-18 252.00 260.34 250.80 255.20 2.7M
2021-10-15 245.00 250.00 245.00 249.20 1.3M
2021-10-14 254.20 255.34 244.20 246.00 2.5M
2021-10-13 251.00 252.80 242.60 251.00 1.2M
2021-10-12 250.20 250.20 240.60 245.20 0.9M
2021-10-11 246.45 247.32 241.80 244.60 0.9M
2021-10-08 236.00 245.00 235.20 243.00 1.4M
2021-10-07 236.80 239.00 232.40 237.00 1.0M
2021-10-06 231.00 234.40 226.40 232.80 1.0M
2021-10-05 230.00 236.40 230.00 234.80 1.2M
2021-10-04 236.00 237.60 230.80 232.60 1.4M
2021-10-01 230.20 236.60 229.00 236.00 1.2M
2021-09-30 235.80 238.20 231.20 235.40 1.0M
2021-09-29 240.00 240.00 234.20 235.80 1.6M
2021-09-28 239.00 240.57 236.80 237.00 1.7M
2021-09-27 239.60 240.40 237.00 239.80 1.9M
2021-09-24 239.60 239.84 236.40 237.40 0.6M
2021-09-23 241.20 241.40 238.00 238.60 0.6M
2021-09-22 236.20 240.88 236.20 239.20 0.7M
2021-09-21 238.60 239.80 235.80 237.40 1.4M
2021-09-20 237.20 237.38 229.20 236.60 0.7M
2021-09-17 230.00 245.00 230.00 237.00 2.3M
2021-09-16 231.60 239.20 230.00 232.00 1.4M
2021-09-15 232.00 235.40 225.60 226.00 0.9M
2021-09-14 236.00 239.00 235.20 235.80 0.6M
2021-09-13 243.20 243.20 236.60 237.60 0.8M
2021-09-10 244.00 246.80 239.80 240.00 0.6M
2021-09-09 250.00 250.00 245.60 246.80 0.6M
2021-09-08 250.00 251.80 248.00 250.80 0.9M
2021-09-07 252.20 253.80 249.80 250.20 0.5M
2021-09-06 257.00 257.00 248.40 252.80 0.4M
2021-09-03 255.00 255.00 249.40 250.40 0.7M
2021-09-02 251.94 253.40 249.40 252.20 0.7M
2021-09-01 249.20 254.40 248.40 252.00 0.6M
2021-08-31 242.63 248.40 242.47 246.80 0.7M
2021-08-27 238.40 244.80 236.60 243.00 0.3M
2021-08-26 237.20 242.00 237.20 237.80 0.5M
2021-08-25 247.80 247.80 241.80 241.80 0.3M
2021-08-24 239.00 242.40 235.45 241.20 1.6M
2021-08-23 244.00 247.67 236.60 237.80 1.0M
2021-08-20 250.40 250.40 240.80 244.60 1.0M
2021-08-19 257.20 258.34 249.00 249.00 1.4M
2021-08-18 261.20 261.20 253.60 259.60 2.4M
2021-08-17 253.00 255.60 250.20 255.00 1.0M
2021-08-16 249.20 253.00 247.40 252.20 0.9M
2021-08-13 244.60 250.80 244.60 250.80 0.6M
2021-08-12 243.20 245.60 239.60 245.40 0.8M
2021-08-11 236.00 241.20 233.80 240.00 0.5M
2021-08-10 232.00 235.00 230.00 234.80 0.4M
2021-08-09 230.00 232.60 228.20 231.40 0.6M
2021-08-06 233.20 234.80 229.40 230.60 0.3M
2021-08-05 223.20 233.80 223.20 233.60 0.4M
2021-08-04 240.20 240.20 225.00 226.40 0.6M
2021-08-03 237.00 237.20 229.25 231.80 0.6M
2021-08-02 242.00 242.00 229.40 231.00 0.5M
2021-07-30 234.80 241.00 233.40 236.80 0.4M
2021-07-29 237.60 240.00 234.00 236.40 1.5M
2021-07-28 231.00 241.60 231.00 238.40 0.9M
2021-07-27 230.00 236.80 228.00 235.80 1.0M
2021-07-26 225.60 231.60 221.60 230.80 1.0M
2021-07-23 225.80 227.80 225.00 226.20 1.3M
2021-07-22 220.00 225.80 220.00 224.00 0.7M
2021-07-21 215.60 220.60 212.40 219.00 0.9M
2021-07-20 210.00 211.60 202.80 210.00 1.4M
2021-07-19 218.60 218.60 205.80 205.80 1.2M
2021-07-16 224.00 225.00 220.40 220.40 0.6M
2021-07-15 220.00 222.44 217.20 221.00 1.0M
2021-07-14 224.09 224.09 218.20 220.00 1.1M
2021-07-13 229.59 229.59 220.28 224.40 0.9M
2021-07-12 241.20 241.20 228.00 228.00 0.7M
2021-07-09 235.00 240.40 233.60 236.20 0.7M
2021-07-08 252.00 252.00 234.60 235.60 0.9M
2021-07-07 244.00 249.00 243.80 246.60 10.4M
2021-07-06 260.00 260.00 244.20 246.00 1.2M
2021-07-05 248.00 251.50 246.60 250.00 0.9M
2021-07-02 249.00 252.85 249.00 250.00 0.6M
2021-07-01 249.20 252.20 244.20 252.00 1.0M
2021-06-30 242.00 247.00 240.00 243.00 4.0M
2021-06-29 240.60 243.60 240.20 240.20 0.6M
2021-06-28 244.00 245.40 240.80 241.00 1.7M
2021-06-25 243.20 244.60 240.60 244.60 1.6M
2021-06-24 243.00 244.80 240.80 241.20 0.5M
2021-06-23 250.00 250.80 244.00 244.40 0.5M
2021-06-22 238.20 249.80 237.60 248.00 1.6M
2021-06-21 229.80 237.00 225.82 237.00 9.1M
2021-06-18 236.02 236.44 228.00 229.00 1.7M
2021-06-17 237.00 239.20 235.40 237.00 1.0M
2021-06-16 232.00 238.80 232.00 238.00 11.5M
2021-06-15 233.80 236.60 231.45 232.80 0.5M
2021-06-14 238.00 239.60 233.00 235.20 0.4M
2021-06-11 240.40 243.60 238.00 238.00 0.6M
2021-06-10 245.18 245.18 235.00 240.20 6.2M
2021-06-09 245.00 248.20 242.13 244.00 3.7M
2021-06-08 249.80 249.80 244.40 245.60 0.7M
2021-06-07 247.00 249.22 241.20 246.60 0.8M
2021-06-04 257.40 257.40 244.00 247.60 2.6M
2021-06-03 251.20 253.80 248.00 250.20 3.3M
2021-06-02 242.40 250.00 240.20 249.60 3.1M
2021-06-01 242.00 246.00 238.40 241.00 3.3M
2021-05-28 253.00 253.20 237.80 241.40 1.6M
2021-05-27 252.60 259.00 247.00 249.80 3.1M
2021-05-26 253.56 266.66 237.09 252.62 8.5M
2021-05-25 295.85 295.85 282.72 284.99 0.4M
2021-05-24 290.05 295.47 287.61 289.11 0.2M
2021-05-21 295.85 299.22 289.30 292.85 0.6M
2021-05-20 297.06 304.64 291.73 298.09 0.8M
2021-05-19 280.69 298.47 276.57 294.72 1.4M
2021-05-18 280.50 280.50 273.39 275.08 0.3M
2021-05-17 278.63 280.32 273.95 273.95 0.3M
2021-05-14 264.97 272.83 264.97 272.27 0.4M
2021-05-13 267.03 270.40 263.10 266.66 0.7M
2021-05-12 280.50 280.50 270.77 272.83 0.4M
2021-05-11 282.65 282.65 270.27 275.08 0.3M
2021-05-10 280.50 284.06 278.63 278.82 0.3M
2021-05-07 267.22 280.50 267.22 279.38 0.2M
2021-05-06 273.54 276.76 271.71 274.70 0.4M
2021-05-05 274.14 282.19 268.15 270.21 0.3M
2021-05-04 280.50 286.49 271.33 280.13 0.9M
2021-04-30 270.40 278.34 270.40 277.13 0.7M
2021-04-29 275.45 280.69 268.78 276.01 0.5M
2021-04-28 269.84 270.59 264.22 269.28 0.8M
2021-04-27 269.84 269.84 261.42 263.85 0.2M
2021-04-26 260.67 267.97 258.05 264.78 0.4M
2021-04-23 259.17 260.11 254.68 259.17 1.1M
2021-04-22 251.69 255.44 250.19 254.68 0.4M
2021-04-21 258.05 258.05 248.69 250.94 0.4M
2021-04-20 265.72 265.72 251.31 251.31 0.5M
2021-04-19 262.54 264.97 260.85 261.60 0.4M
2021-04-16 266.47 271.92 263.50 264.04 0.3M
2021-04-15 272.27 274.51 268.90 271.15 0.3M
2021-04-14 273.21 273.21 268.53 270.02 0.5M
2021-04-13 283.50 283.50 271.52 272.08 0.6M
2021-04-12 282.00 282.00 276.01 279.94 0.5M
2021-04-09 274.51 282.75 274.51 277.70 0.4M
2021-04-08 283.50 285.37 277.88 282.19 0.6M
2021-04-07 279.94 281.06 274.70 277.51 0.5M
2021-04-06 267.40 277.32 264.22 274.33 1.0M
2021-04-01 269.09 269.09 260.11 260.11 0.6M
2021-03-31 264.78 266.66 262.45 262.91 0.5M
2021-03-30 272.27 272.27 262.91 267.12 0.3M
2021-03-29 257.30 268.53 257.30 264.78 0.3M
2021-03-26 268.53 273.67 261.51 262.45 0.5M
2021-03-25 272.74 272.74 263.38 267.12 0.3M
2021-03-24 261.98 269.46 260.11 266.19 1.5M
2021-03-23 271.33 275.08 262.45 262.45 0.7M
2021-03-22 274.61 279.29 271.33 274.61 2.0M
2021-03-19 279.75 279.75 264.32 264.32 1.3M
2021-03-18 267.59 275.60 267.59 273.21 0.4M
2021-03-17 271.80 276.95 271.80 274.14 0.2M
2021-03-16 282.56 294.08 276.95 276.95 0.6M
2021-03-15 286.30 286.30 275.54 275.54 0.5M
2021-03-12 276.01 282.09 271.33 280.69 0.2M
2021-03-11 285.37 285.37 276.01 277.88 1.0M
2021-03-10 274.61 288.53 274.61 281.63 0.8M
2021-03-09 271.33 282.56 268.99 280.69 0.5M
2021-03-08 272.27 272.27 262.91 271.80 0.4M
2021-03-05 271.33 271.33 261.04 267.12 0.8M
2021-03-04 261.98 268.06 257.30 265.25 0.9M
2021-03-03 250.28 260.57 249.35 259.17 0.5M
2021-03-02 244.67 250.75 244.67 248.88 0.3M
2021-03-01 246.07 251.18 243.26 249.81 0.5M
2021-02-26 243.26 245.14 238.59 240.93 0.9M
2021-02-25 248.41 252.60 239.52 247.01 0.6M
2021-02-24 256.36 261.92 242.86 243.73 0.7M
2021-02-23 228.29 261.98 228.29 254.49 3.0M
2021-02-22 224.55 234.84 217.07 232.97 1.3M
2021-02-19 221.28 226.42 220.34 220.81 0.2M
2021-02-18 227.83 230.17 224.55 224.55 0.3M
2021-02-17 234.84 234.84 225.49 227.83 0.4M
2021-02-16 231.62 233.91 224.08 229.70 0.3M
2021-02-15 225.02 232.04 222.21 229.70 0.3M
2021-02-12 222.21 222.21 217.07 221.75 0.8M
2021-02-11 222.68 225.96 219.87 219.87 0.8M
2021-02-10 232.04 233.91 222.68 223.62 0.4M
2021-02-09 233.91 236.72 232.97 234.38 0.6M
2021-02-08 239.52 239.52 232.51 236.25 0.6M
2021-02-05 226.42 239.05 219.41 238.59 1.2M
2021-02-04 228.29 228.29 220.81 220.81 0.3M
2021-02-03 221.28 225.02 218.47 223.15 0.3M
2021-02-02 213.38 219.87 212.39 219.87 0.5M
2021-02-01 211.92 216.60 211.45 215.20 1.4M
2021-01-29 215.20 222.68 214.26 216.13 1.0M
2021-01-28 214.26 222.21 211.62 218.47 0.9M
2021-01-27 219.59 225.49 216.13 216.60 0.3M
2021-01-26 214.73 222.21 213.79 220.81 0.4M
2021-01-25 222.77 222.77 215.66 216.60 0.8M
2021-01-22 224.55 224.55 217.07 218.94 0.6M
2021-01-21 219.87 227.36 219.87 222.68 1.3M
2021-01-20 219.22 225.02 218.94 225.02 0.5M
2021-01-19 213.79 219.41 213.79 218.94 1.0M
2021-01-18 215.66 220.81 215.66 217.53 0.3M
2021-01-15 220.81 224.55 216.60 218.94 0.8M
2021-01-14 225.49 229.23 223.37 224.55 0.5M
2021-01-13 232.97 232.97 220.34 223.62 1.1M
2021-01-12 226.42 235.31 226.42 232.97 0.5M
2021-01-11 231.10 231.94 224.55 226.89 0.6M
2021-01-08 225.02 233.44 222.87 230.63 0.9M
2021-01-07 215.20 225.02 211.45 225.02 1.8M
2021-01-06 212.39 218.47 209.58 214.26 1.3M
2021-01-05 205.84 211.45 205.84 210.52 1.7M
2021-01-04 210.99 212.39 205.73 210.99 4.3M