EasyJet PLC (EZJ)

EZJ
🏛️ 영국 →
455.30
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
2021-12-31 551.60 559.20 550.60 556.00 1.1M
2021-12-30 547.20 557.00 541.40 557.00 2.0M
2021-12-29 574.00 577.60 550.20 550.20 2.8M
2021-12-24 557.60 565.60 554.20 563.00 1.2M
2021-12-23 548.00 563.80 543.20 552.20 4.5M
2021-12-22 534.40 552.40 529.40 536.80 7.2M
2021-12-21 514.60 536.80 507.40 533.20 6.9M
2021-12-20 490.00 514.40 483.60 506.40 4.3M
2021-12-17 501.20 512.40 493.90 508.40 10.1M
2021-12-16 497.90 508.98 483.70 495.50 5.3M
2021-12-15 506.20 510.60 482.90 485.90 5.7M
2021-12-14 505.80 517.40 499.40 507.60 4.6M
2021-12-13 526.40 530.94 498.60 503.80 5.9M
2021-12-10 530.40 540.40 522.80 525.60 3.9M
2021-12-09 546.80 550.00 528.20 536.20 4.7M
2021-12-08 548.60 559.00 520.40 550.20 6.1M
2021-12-07 561.40 571.00 549.93 554.20 4.0M
2021-12-06 535.60 557.80 523.80 556.00 6.1M
2021-12-03 541.20 555.80 525.00 528.20 4.2M
2021-12-02 529.20 542.20 506.80 531.20 6.3M
2021-12-01 513.20 535.80 503.80 518.00 6.9M
2021-11-30 500.00 519.60 481.90 496.50 6.1M
2021-11-29 503.60 529.47 490.00 502.60 9.0M
2021-11-26 479.70 525.20 457.50 499.80 18.7M
2021-11-25 558.80 571.06 551.10 564.40 2.5M
2021-11-24 558.20 561.60 535.00 557.00 4.3M
2021-11-23 545.00 570.40 542.35 555.40 9.7M
2021-11-22 554.40 569.60 545.40 548.40 4.3M
2021-11-19 573.40 575.90 535.60 555.20 8.5M
2021-11-18 571.80 581.80 568.40 570.60 5.3M
2021-11-17 578.60 591.40 571.40 573.60 3.5M
2021-11-16 590.00 607.60 580.20 580.20 6.3M
2021-11-15 585.00 615.80 575.89 588.80 4.7M
2021-11-12 612.40 618.40 598.00 598.00 11.9M
2021-11-11 621.20 623.05 605.60 614.20 3.9M
2021-11-10 628.20 638.60 614.83 622.00 3.6M
2021-11-09 647.00 650.00 625.60 630.40 9.2M
2021-11-08 659.60 664.00 640.20 650.40 3.0M
2021-11-05 624.20 685.00 605.60 657.20 9.8M
2021-11-04 618.80 637.20 610.60 619.80 4.1M
2021-11-03 613.00 627.20 607.00 613.80 3.2M
2021-11-02 629.60 630.00 609.20 609.40 3.6M
2021-11-01 618.00 630.80 600.60 625.60 3.8M
2021-10-29 596.00 628.60 594.68 623.00 8.3M
2021-10-28 606.40 622.20 597.60 618.00 2.7M
2021-10-27 608.60 625.70 605.00 608.40 11.6M
2021-10-26 597.40 625.40 592.40 609.40 4.6M
2021-10-25 609.00 613.26 591.93 593.80 3.2M
2021-10-22 600.00 606.60 584.20 596.60 9.7M
2021-10-21 588.60 606.20 575.76 599.80 4.1M
2021-10-20 614.40 616.38 581.80 591.20 17.9M
2021-10-19 640.00 640.40 609.00 613.20 6.4M
2021-10-18 640.20 640.20 616.20 627.00 3.2M
2021-10-15 635.20 652.51 633.20 644.20 4.3M
2021-10-14 622.40 635.20 604.20 630.60 6.7M
2021-10-13 621.80 626.06 594.40 608.20 7.4M
2021-10-12 655.00 659.60 621.00 625.40 10.9M
2021-10-11 638.40 653.45 633.04 648.00 3.3M
2021-10-08 642.60 652.80 630.40 636.60 3.7M
2021-10-07 672.40 687.60 636.12 639.20 5.0M
2021-10-06 683.40 686.60 651.40 661.40 5.8M
2021-10-05 700.80 706.20 681.00 693.40 3.7M
2021-10-04 712.40 717.61 691.20 699.00 6.2M
2021-10-01 658.83 704.60 634.40 703.80 8.7M
2021-09-30 683.20 683.80 648.00 662.80 4.9M
2021-09-29 674.80 691.20 670.80 680.00 5.2M
2021-09-28 705.00 710.92 677.66 684.60 7.2M
2021-09-27 688.00 721.00 685.40 709.40 5.3M
2021-09-24 652.00 685.69 644.60 680.60 5.9M
2021-09-23 655.40 669.80 640.80 653.80 7.4M
2021-09-22 653.80 672.20 647.00 661.20 9.2M
2021-09-21 645.60 665.33 634.40 655.40 11.8M
2021-09-20 620.00 664.00 609.20 654.20 10.5M
2021-09-17 595.00 638.40 592.00 630.40 23.4M
2021-09-16 566.20 609.40 565.00 606.60 13.5M
2021-09-15 569.80 570.52 550.20 566.00 10.7M
2021-09-14 597.60 599.80 570.00 575.20 6.8M
2021-09-13 570.20 595.00 553.00 590.00 13.1M
2021-09-10 593.72 606.51 573.17 573.17 10.8M
2021-09-09 631.43 636.65 572.50 596.24 19.8M
2021-09-08 657.53 684.14 649.79 664.27 3.7M
2021-09-07 669.99 671.58 650.46 655.01 3.1M
2021-09-06 663.76 675.72 658.21 668.65 2.1M
2021-09-03 677.40 682.79 658.38 662.92 2.5M
2021-09-02 667.30 677.74 663.43 676.06 2.5M
2021-09-01 678.75 686.90 670.84 670.84 3.6M
2021-08-31 674.37 676.39 654.00 670.16 3.7M
2021-08-27 680.94 685.65 667.61 681.11 2.7M
2021-08-26 700.13 701.48 683.46 683.46 3.0M
2021-08-25 710.91 725.73 699.46 701.31 3.1M
2021-08-24 680.60 712.93 678.08 710.07 4.2M
2021-08-23 681.95 692.05 671.17 674.20 2.3M
2021-08-20 672.52 676.39 655.35 672.69 3.1M
2021-08-19 672.69 686.66 664.27 674.20 2.1M
2021-08-18 665.11 692.51 660.90 685.82 2.9M
2021-08-17 675.21 677.14 660.90 664.44 2.7M
2021-08-16 680.94 681.28 661.74 678.08 3.0M
2021-08-13 692.22 696.77 683.63 688.18 1.8M
2021-08-12 695.59 710.57 689.19 692.73 1.3M
2021-08-11 694.75 707.49 690.56 697.61 1.7M
2021-08-10 696.09 700.64 685.15 693.23 1.6M
2021-08-09 714.28 714.62 687.87 697.27 3.1M
2021-08-06 719.50 728.93 699.95 715.96 2.3M
2021-08-05 703.00 718.83 693.57 718.83 2.3M
2021-08-04 698.79 713.10 686.66 696.43 3.0M
2021-08-03 712.93 721.18 691.38 695.59 2.8M
2021-08-02 718.83 730.44 706.70 712.60 3.4M
2021-07-30 732.46 734.99 702.49 712.43 3.5M
2021-07-29 747.28 760.58 730.78 742.23 3.3M
2021-07-28 719.84 753.18 712.60 748.29 3.6M
2021-07-27 715.79 735.66 704.51 715.12 3.3M
2021-07-26 682.12 717.98 669.66 712.09 2.5M
2021-07-23 690.37 701.47 681.11 685.15 2.0M
2021-07-22 694.58 716.13 682.45 682.45 3.7M
2021-07-21 664.10 695.04 660.06 682.62 4.6M
2021-07-20 663.09 675.38 638.17 654.33 4.4M
2021-07-19 680.10 683.80 633.96 648.27 6.9M
2021-07-16 690.37 711.58 687.20 693.90 4.1M
2021-07-15 703.33 703.50 680.10 692.56 5.1M
2021-07-14 731.79 733.64 705.52 706.87 6.9M
2021-07-13 757.72 759.41 738.53 739.03 3.1M
2021-07-12 794.93 797.80 752.50 757.38 4.2M
2021-07-09 780.45 798.98 777.93 785.84 2.6M
2021-07-08 754.02 783.82 741.05 772.03 4.5M
2021-07-07 792.75 802.85 754.52 761.93 3.8M
2021-07-06 808.24 820.70 787.19 787.19 3.0M
2021-07-05 778.10 808.07 769.48 802.51 3.1M
2021-07-02 776.58 783.32 767.32 777.42 2.2M
2021-07-01 761.93 789.27 756.88 773.04 3.5M
2021-06-30 749.47 762.87 734.48 753.34 3.8M
2021-06-29 760.42 771.70 736.84 751.32 4.8M
2021-06-28 799.82 802.68 757.38 757.38 6.0M
2021-06-25 829.28 837.70 801.00 804.03 3.1M
2021-06-24 819.52 831.64 802.17 816.15 3.6M
2021-06-23 841.07 841.07 819.69 819.69 2.7M
2021-06-22 830.97 846.54 820.02 823.22 4.3M
2021-06-21 801.00 821.71 782.44 819.52 3.4M
2021-06-18 837.54 840.90 795.61 814.97 4.6M
2021-06-17 805.88 840.26 805.04 819.69 5.0M
2021-06-16 787.69 808.74 784.49 800.15 3.8M
2021-06-15 792.91 808.40 781.80 785.17 2.8M
2021-06-14 806.89 808.74 785.17 785.17 3.3M
2021-06-11 804.87 816.66 798.64 806.89 4.7M
2021-06-10 832.32 834.27 797.46 797.46 3.9M
2021-06-09 816.32 844.44 807.56 830.29 4.0M
2021-06-08 821.37 835.01 812.45 814.13 3.5M
2021-06-07 789.38 813.04 778.89 810.93 2.8M
2021-06-04 808.57 808.91 783.48 786.35 4.1M
2021-06-03 847.39 852.02 795.94 807.56 6.5M
2021-06-02 851.17 862.12 843.60 850.75 1.9M
2021-06-01 839.39 849.49 832.04 847.81 2.5M
2021-05-28 848.23 860.17 832.99 847.39 2.1M
2021-05-27 829.79 848.78 824.90 840.06 3.7M
2021-05-26 833.49 837.48 824.64 830.80 1.8M
2021-05-25 832.48 836.86 817.33 829.62 4.3M
2021-05-24 829.62 832.32 814.95 828.27 1.3M
2021-05-21 815.98 825.91 804.03 820.53 2.8M
2021-05-20 821.20 833.49 794.26 810.59 5.1M
2021-05-19 835.01 839.72 809.08 827.60 3.5M
2021-05-18 854.12 857.91 835.68 848.65 2.0M
2021-05-17 856.23 866.33 829.45 829.96 2.4M
2021-05-14 854.96 857.30 823.22 854.12 3.2M
2021-05-13 843.60 861.77 814.47 846.54 3.6M
2021-05-12 884.01 884.01 850.33 859.59 2.3M
2021-05-11 886.53 887.91 858.15 869.28 4.4M
2021-05-10 905.90 914.35 881.48 900.85 3.4M
2021-05-07 881.06 921.89 869.70 921.89 4.3M
2021-05-06 859.59 880.64 853.23 872.64 2.4M
2021-05-05 879.80 895.80 847.39 856.65 3.1M
2021-05-04 883.17 912.76 871.80 875.17 5.2M
2021-04-30 847.81 877.27 847.81 872.22 2.4M
2021-04-29 868.01 879.95 836.52 853.70 2.4M
2021-04-28 873.91 884.02 865.07 867.59 3.4M
2021-04-27 868.43 873.48 853.70 863.80 2.2M
2021-04-26 835.18 873.06 832.99 865.91 4.7M
2021-04-23 842.33 846.78 818.51 830.46 2.7M
2021-04-22 821.20 851.59 812.61 851.59 4.0M
2021-04-21 799.82 819.46 785.84 813.46 3.4M
2021-04-20 831.81 839.16 786.68 786.85 3.9M
2021-04-19 840.73 846.12 827.10 831.30 2.9M
2021-04-16 840.73 860.44 832.65 838.04 3.7M
2021-04-15 825.24 846.12 816.47 833.49 3.9M
2021-04-14 791.40 830.65 791.40 823.39 3.7M
2021-04-13 781.97 809.36 770.52 777.93 6.0M
2021-04-12 804.87 811.94 782.81 787.36 4.2M
2021-04-09 843.60 852.86 814.30 819.01 3.7M
2021-04-08 861.28 868.12 829.79 835.18 3.7M
2021-04-07 857.07 869.70 849.07 859.17 3.0M
2021-04-06 867.17 869.28 837.28 851.59 3.4M
2021-04-01 833.49 859.59 828.61 849.49 5.0M
2021-03-31 835.35 841.41 821.71 823.56 2.4M
2021-03-30 799.82 844.02 793.92 833.49 3.6M
2021-03-29 810.93 811.27 787.69 789.71 2.5M
2021-03-26 807.90 826.95 794.09 812.45 2.7M
2021-03-25 791.57 802.01 768.16 792.24 2.3M
2021-03-24 759.74 801.33 745.26 794.43 3.7M
2021-03-23 774.56 778.10 750.99 766.48 8.4M
2021-03-22 808.24 809.08 751.66 792.41 7.6M
2021-03-19 846.12 852.50 829.62 837.87 5.8M
2021-03-18 875.59 879.51 852.86 865.49 2.1M
2021-03-17 869.28 888.22 862.52 867.59 2.4M
2021-03-16 891.59 894.11 862.54 868.85 3.8M
2021-03-15 872.22 891.19 854.96 881.90 3.5M
2021-03-12 864.64 871.38 848.23 865.07 2.7M
2021-03-11 850.33 870.12 837.87 868.85 3.2M
2021-03-10 843.60 849.49 825.37 835.51 3.1M
2021-03-09 858.75 874.62 834.67 845.28 2.5M
2021-03-08 840.90 862.96 831.64 852.44 3.6M
2021-03-05 846.96 865.49 821.54 821.54 4.0M
2021-03-04 876.43 895.37 845.69 863.38 4.7M
2021-03-03 846.12 892.43 840.69 880.22 5.3M
2021-03-02 839.39 858.64 831.47 841.91 3.7M
2021-03-01 846.12 870.12 833.49 843.60 5.3M
2021-02-26 775.23 848.65 774.56 829.79 5.6M
2021-02-25 844.86 860.53 811.94 817.67 5.7M
2021-02-24 786.68 835.18 786.35 832.65 7.7M
2021-02-23 804.03 841.07 767.99 785.00 14.6M
2021-02-22 701.31 758.52 694.58 751.15 8.1M
2021-02-19 675.05 703.00 673.53 699.80 3.6M
2021-02-18 678.08 688.18 665.11 671.68 2.6M
2021-02-17 690.37 701.43 667.30 678.25 4.1M
2021-02-16 690.37 710.31 689.19 692.39 4.1M
2021-02-15 658.04 694.07 652.85 686.66 6.3M
2021-02-12 635.64 646.78 607.86 644.40 6.3M
2021-02-11 646.25 655.85 621.33 642.04 3.0M
2021-02-10 672.01 677.40 631.60 642.38 4.1M
2021-02-09 697.27 697.27 659.72 663.43 3.9M
2021-02-08 690.37 698.62 671.34 694.75 3.7M
2021-02-05 673.53 704.18 671.85 697.10 5.1M
2021-02-04 664.77 679.76 659.22 670.84 2.9M
2021-02-03 670.84 677.07 657.53 660.06 4.1M
2021-02-02 640.36 653.49 628.24 650.80 3.3M
2021-02-01 619.48 635.14 611.40 631.10 3.0M
2021-01-29 612.41 632.28 600.12 613.25 4.6M
2021-01-28 581.76 645.57 572.50 628.57 7.2M
2021-01-27 617.96 622.17 583.28 601.13 6.9M
2021-01-26 613.08 633.62 591.19 614.93 5.2M
2021-01-25 651.47 656.36 598.94 613.42 8.6M
2021-01-22 671.85 678.25 645.07 657.20 8.0M
2021-01-21 711.42 714.81 672.64 679.59 4.9M
2021-01-20 722.70 726.18 690.53 701.15 3.4M
2021-01-19 698.79 727.75 697.10 711.58 4.7M
2021-01-18 687.84 689.87 669.63 687.00 2.1M
2021-01-15 692.89 713.94 685.32 700.47 4.0M
2021-01-14 654.50 696.77 648.27 694.24 4.7M
2021-01-13 669.15 669.15 640.02 642.21 2.9M
2021-01-12 653.16 675.33 650.13 666.46 3.3M
2021-01-11 673.53 680.72 647.60 649.45 3.3M
2021-01-08 678.41 696.09 649.79 662.25 5.8M
2021-01-07 683.13 683.13 641.87 672.35 5.2M
2021-01-06 651.64 680.15 627.82 673.03 4.6M
2021-01-05 631.43 646.42 617.52 634.63 4.9M
2021-01-04 708.22 715.12 642.38 643.90 6.3M