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
2025-09-26 139.40 139.80 137.00 138.00 0.4M
2025-09-25 139.80 140.20 137.40 139.00 1.8M
2025-09-24 141.80 144.20 140.20 141.00 1.0M
2025-09-23 146.00 146.80 143.60 144.60 0.4M
2025-09-22 154.20 154.20 146.00 146.00 0.4M
2025-09-19 154.60 154.80 149.60 150.80 1.4M
2025-09-18 161.20 161.20 148.80 154.20 1.8M
2025-09-17 163.20 163.60 160.80 161.60 0.9M
2025-09-16 166.00 166.20 162.00 162.40 0.4M
2025-09-15 167.00 168.00 164.60 165.80 1.1M
2025-09-12 163.60 168.60 163.60 166.00 1.6M
2025-09-11 171.60 171.60 165.40 166.80 1.1M
2025-09-10 164.40 168.60 164.40 166.60 0.3M
2025-09-09 169.00 169.00 166.80 167.80 0.3M
2025-09-08 171.40 173.20 167.80 168.00 0.9M
2025-09-05 169.80 172.60 169.80 172.00 0.3M
2025-09-04 169.80 172.20 169.80 170.60 0.4M
2025-09-03 169.80 170.40 167.60 169.80 0.4M
2025-09-02 171.40 171.40 167.80 169.60 0.7M
2025-09-01 171.80 172.40 170.40 171.60 0.4M
2025-08-29 170.40 174.40 170.40 171.40 0.3M
2025-08-28 175.60 176.60 173.40 173.60 0.3M
2025-08-27 174.00 175.20 173.00 174.60 1.1M
2025-08-26 175.00 177.00 173.80 174.60 0.8M
2025-08-22 175.00 176.40 173.40 176.20 0.7M
2025-08-21 172.60 176.40 172.60 174.40 0.6M
2025-08-20 180.00 180.00 175.60 176.60 1.2M
2025-08-19 177.40 181.20 177.20 179.00 2.5M
2025-08-18 178.80 180.00 177.80 178.00 0.9M
2025-08-15 178.80 179.80 177.20 178.80 1.2M
2025-08-14 179.00 179.00 176.40 178.00 1.3M
2025-08-13 175.20 178.40 175.00 177.60 1.2M
2025-08-12 179.00 179.00 175.00 175.00 0.7M
2025-08-11 171.60 177.00 171.60 177.00 0.7M
2025-08-08 179.20 179.20 174.60 176.00 0.7M
2025-08-07 174.20 177.60 173.60 175.80 0.9M
2025-08-06 175.40 175.60 173.20 174.20 0.8M
2025-08-05 169.00 174.40 169.00 174.40 0.9M
2025-08-04 172.60 174.20 171.40 173.40 0.6M
2025-08-01 176.40 176.40 172.40 173.80 1.3M
2025-07-31 176.40 177.80 174.60 177.20 0.6M
2025-07-30 176.60 179.00 174.40 176.00 0.6M
2025-07-29 178.00 179.40 176.20 177.40 0.4M
2025-07-28 183.00 184.00 177.00 177.60 0.6M
2025-07-25 182.60 183.20 181.00 182.00 0.6M
2025-07-24 180.40 183.00 179.60 182.20 0.4M
2025-07-23 178.40 180.00 177.40 179.20 0.5M
2025-07-22 175.00 177.60 174.20 177.00 0.5M
2025-07-21 171.40 175.00 171.40 174.80 0.3M
2025-07-18 172.00 173.00 171.40 172.20 0.6M
2025-07-17 168.40 171.80 168.00 171.40 0.6M
2025-07-16 165.60 170.80 165.60 167.80 0.6M
2025-07-15 164.80 170.20 164.80 169.40 1.1M
2025-07-14 165.20 169.40 165.20 169.20 0.6M
2025-07-11 166.00 169.00 166.00 167.00 0.6M
2025-07-10 165.00 170.20 165.00 170.00 0.7M
2025-07-09 164.00 167.20 163.80 166.80 0.4M
2025-07-08 165.00 165.40 162.80 164.00 0.5M
2025-07-07 162.60 167.40 162.60 164.80 0.6M
2025-07-04 166.00 166.20 164.60 165.00 0.5M
2025-07-03 162.60 167.00 162.40 166.40 0.4M
2025-07-02 162.00 166.40 160.80 162.00 0.5M
2025-07-01 162.20 165.20 161.60 164.80 0.8M
2025-06-30 168.20 169.00 161.80 162.80 1.6M
2025-06-27 170.00 170.40 168.20 169.00 1.7M
2025-06-26 170.20 171.60 168.80 168.80 1.0M
2025-06-25 170.80 171.20 168.80 169.60 1.1M
2025-06-24 170.80 172.20 169.60 170.80 0.7M
2025-06-23 174.40 174.40 167.60 169.20 0.5M
2025-06-20 172.40 172.40 168.60 169.40 2.2M
2025-06-19 167.40 170.60 167.20 168.60 0.6M
2025-06-18 166.40 170.20 166.40 169.40 0.5M
2025-06-17 168.40 169.60 166.20 168.00 0.8M
2025-06-16 164.00 168.80 164.00 167.40 0.5M
2025-06-13 163.20 166.20 162.40 165.20 1.5M
2025-06-12 167.20 168.00 165.20 167.20 1.2M
2025-06-11 172.20 172.20 168.60 170.80 0.4M
2025-06-10 168.60 170.60 167.60 168.60 0.5M
2025-06-09 164.20 169.40 164.20 168.80 0.3M
2025-06-06 165.20 170.00 165.20 168.00 0.9M
2025-06-05 161.40 169.80 161.40 168.40 0.6M
2025-06-04 165.40 166.00 162.80 165.20 0.4M
2025-06-03 159.40 165.00 159.40 162.60 0.6M
2025-06-02 157.60 164.00 157.60 162.80 0.5M
2025-05-30 160.00 162.60 159.40 161.20 6.1M
2025-05-29 160.40 162.60 158.40 159.60 3.8M
2025-05-28 155.80 160.00 155.40 159.80 0.6M
2025-05-27 157.00 157.00 154.20 154.80 0.9M
2025-05-23 152.60 157.60 152.60 155.40 0.5M
2025-05-22 157.40 157.40 155.00 156.80 0.3M
2025-05-21 153.60 157.00 153.60 157.00 0.4M
2025-05-20 150.00 158.40 150.00 157.60 0.4M
2025-05-19 153.80 154.00 151.20 154.00 1.3M
2025-05-16 148.00 154.20 147.20 154.20 1.1M
2025-05-15 148.20 149.60 147.40 148.40 1.6M
2025-05-14 147.00 149.60 147.00 148.80 0.6M
2025-05-13 149.00 151.00 148.40 149.00 0.4M
2025-05-12 147.00 151.40 147.00 149.00 0.5M
2025-05-09 149.20 149.20 145.80 147.00 0.6M
2025-05-08 144.00 149.40 144.00 146.00 0.6M
2025-05-07 148.40 148.40 144.00 144.60 1.1M
2025-05-06 149.60 149.60 144.80 145.80 1.1M
2025-05-02 145.00 146.80 144.20 146.40 0.5M
2025-05-01 140.00 144.60 139.80 144.60 0.3M
2025-04-30 136.40 139.00 136.40 137.60 0.6M
2025-04-29 138.80 139.40 135.00 136.40 0.8M
2025-04-28 134.00 138.80 134.00 138.40 0.3M
2025-04-25 131.00 135.00 131.00 134.40 0.5M
2025-04-24 129.40 131.80 128.60 131.00 0.4M
2025-04-23 130.60 131.00 128.20 129.20 0.3M
2025-04-22 127.00 128.80 126.80 128.20 0.4M
2025-04-17 125.00 127.60 125.00 127.60 0.4M
2025-04-16 124.00 126.60 123.40 125.80 0.5M
2025-04-15 124.40 126.80 124.40 125.20 0.3M
2025-04-14 124.20 125.80 122.40 125.20 0.7M
2025-04-11 117.80 121.40 117.80 120.40 0.9M
2025-04-10 123.80 123.80 119.80 119.80 0.6M
2025-04-09 123.20 123.20 115.80 116.60 0.3M
2025-04-08 118.00 123.00 118.00 120.40 0.9M
2025-04-07 120.60 126.00 115.20 119.20 1.0M
2025-04-04 133.60 133.60 122.20 123.20 0.8M
2025-04-03 128.80 132.60 128.60 130.00 10.6M
2025-04-02 130.60 131.80 128.60 130.80 0.3M
2025-04-01 129.60 132.00 129.20 130.00 0.4M
2025-03-31 129.60 129.60 126.80 129.20 0.8M
2025-03-28 1.29 1.30 1.28 1.28 0.4M
2025-03-27 125.00 128.60 125.00 128.00 0.5M
2025-03-26 125.00 127.60 125.00 127.00 0.6M
2025-03-25 124.00 126.80 124.00 125.80 0.5M
2025-03-24 123.00 127.00 123.00 124.40 0.7M
2025-03-21 125.60 126.60 125.00 126.00 2.0M
2025-03-20 125.20 127.80 124.60 126.40 2.7M
2025-03-19 123.40 126.00 123.40 125.20 0.6M
2025-03-18 124.00 126.20 123.00 125.80 0.6M
2025-03-17 122.60 124.80 122.00 123.00 0.7M
2025-03-14 120.60 124.40 117.40 123.00 1.9M
2025-03-13 128.80 129.40 116.20 119.60 4.7M
2025-03-12 147.40 147.80 146.20 147.80 0.9M
2025-03-11 145.00 148.20 144.20 146.40 0.7M
2025-03-10 147.20 147.40 145.60 147.00 0.2M
2025-03-07 143.80 147.60 143.00 147.00 0.6M
2025-03-06 145.00 146.80 142.60 144.20 0.6M
2025-03-05 145.80 146.80 145.20 146.00 0.4M
2025-03-04 143.00 146.80 143.00 145.00 0.4M
2025-03-03 151.20 151.20 144.00 146.60 0.2M
2025-02-28 147.00 148.60 146.00 146.60 1.1M
2025-02-27 153.00 153.00 147.00 147.00 0.2M
2025-02-26 151.00 153.00 149.40 149.60 0.5M
2025-02-25 154.80 154.80 149.80 150.60 0.8M
2025-02-24 152.00 152.40 150.20 151.80 0.4M
2025-02-21 149.00 150.60 148.40 150.60 0.3M
2025-02-20 151.00 151.00 147.20 147.20 0.2M
2025-02-19 151.80 151.80 148.80 149.40 0.3M
2025-02-18 152.00 152.00 149.40 150.60 0.2M
2025-02-17 149.00 150.00 148.40 149.80 0.2M
2025-02-14 152.00 152.00 148.80 148.80 0.6M
2025-02-13 151.80 151.80 148.20 149.20 0.3M
2025-02-12 144.80 150.00 144.80 147.60 0.3M
2025-02-11 152.00 152.00 148.40 148.40 0.3M
2025-02-10 148.40 150.00 148.40 149.20 0.3M
2025-02-07 149.80 149.80 147.40 148.40 0.5M
2025-02-06 145.60 148.40 145.40 147.80 0.3M
2025-02-05 143.20 144.80 142.40 144.80 0.3M
2025-02-04 144.00 144.00 142.00 143.60 0.5M
2025-02-03 142.20 144.00 140.60 143.40 0.2M
2025-01-31 143.00 146.00 143.00 145.80 0.4M
2025-01-30 143.00 146.40 143.00 144.20 0.2M
2025-01-29 149.00 149.80 144.40 144.40 0.3M
2025-01-28 144.20 149.80 144.20 148.00 0.7M
2025-01-27 143.00 145.40 142.80 144.20 0.4M
2025-01-24 147.00 148.40 143.80 143.80 0.6M
2025-01-23 146.80 147.60 146.60 146.80 0.7M
2025-01-22 148.00 149.00 147.20 147.40 0.4M
2025-01-21 146.00 148.60 146.00 147.60 0.3M
2025-01-20 148.40 149.20 145.80 147.20 0.2M
2025-01-17 149.00 149.80 144.80 148.00 1.0M
2025-01-16 143.00 146.60 143.00 146.60 0.7M
2025-01-15 143.60 146.40 141.20 145.80 0.8M
2025-01-14 140.00 140.60 139.20 140.00 0.5M
2025-01-13 145.40 145.40 139.00 139.00 0.5M
2025-01-10 148.40 148.40 143.00 143.40 1.1M
2025-01-09 143.00 145.60 141.20 144.80 1.0M
2025-01-08 147.00 148.40 143.80 143.80 0.7M
2025-01-07 148.80 149.60 147.60 148.00 0.5M
2025-01-06 146.00 150.00 146.00 149.40 0.7M
2025-01-03 146.00 148.20 146.00 148.20 0.2M
2025-01-02 146.80 149.80 146.00 146.40 0.3M