Pursuit Dynamics (GMRG)

GMRG
🏛️ 영국 →
47.10
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 32.40 33.20 31.20 32.30 0.1M
2021-12-30 30.79 32.00 30.60 31.70 0.1M
2021-12-29 31.00 32.40 31.00 31.65 0.0M
2021-12-24 31.07 33.40 31.00 31.80 0.1M
2021-12-23 32.01 32.80 31.10 32.15 0.1M
2021-12-22 31.50 32.70 31.00 32.70 0.2M
2021-12-21 32.80 32.80 31.88 31.75 0.0M
2021-12-20 32.28 32.90 31.00 32.40 0.4M
2021-12-17 32.30 32.80 31.50 32.70 0.5M
2021-12-16 33.90 33.90 32.14 33.00 0.2M
2021-12-15 31.80 32.70 31.75 33.35 0.1M
2021-12-14 32.00 32.67 31.50 31.80 0.2M
2021-12-13 31.90 33.80 31.90 32.50 0.1M
2021-12-10 32.33 33.10 32.20 33.00 0.0M
2021-12-09 32.32 33.20 32.10 32.35 0.1M
2021-12-08 33.30 33.30 31.98 32.00 0.2M
2021-12-07 31.79 32.50 31.60 32.00 0.7M
2021-12-06 32.10 32.70 31.80 32.40 1.3M
2021-12-03 32.65 33.08 32.00 32.55 0.2M
2021-12-02 32.59 33.50 32.24 33.10 0.1M
2021-12-01 33.80 33.80 32.00 32.60 0.1M
2021-11-30 31.70 32.80 31.70 32.90 0.1M
2021-11-29 31.00 32.90 30.70 32.90 0.4M
2021-11-26 32.30 33.60 30.50 31.40 1.4M
2021-11-25 32.64 34.50 32.00 34.50 0.1M
2021-11-24 32.90 33.90 31.50 33.80 0.4M
2021-11-23 31.60 33.40 31.58 32.55 0.2M
2021-11-22 33.00 33.78 31.90 32.00 0.3M
2021-11-19 33.30 34.50 33.06 33.30 0.4M
2021-11-18 33.60 34.70 33.50 34.20 0.2M
2021-11-17 33.73 34.90 33.60 34.90 0.2M
2021-11-16 35.60 35.60 33.68 34.05 0.4M
2021-11-15 36.10 37.00 35.00 35.00 0.3M
2021-11-12 38.80 38.80 35.96 36.40 0.5M
2021-11-11 37.50 38.07 37.40 37.40 0.1M
2021-11-10 37.50 38.84 37.50 38.80 0.1M
2021-11-09 37.52 38.32 37.52 37.95 0.2M
2021-11-08 38.00 38.08 37.50 37.70 0.1M
2021-11-05 40.00 40.00 37.40 37.40 0.2M
2021-11-04 38.90 40.00 37.70 40.00 0.3M
2021-11-03 39.50 39.90 38.50 38.55 0.3M
2021-11-02 39.84 40.00 38.20 38.60 0.5M
2021-11-01 38.10 39.90 37.60 38.70 0.4M
2021-10-29 37.40 39.90 37.40 39.00 0.4M
2021-10-28 37.40 39.84 37.40 38.30 0.5M
2021-10-27 37.76 38.00 36.90 37.75 0.4M
2021-10-26 36.40 39.60 36.20 37.55 1.9M
2021-10-25 35.67 36.50 33.70 36.10 0.7M
2021-10-22 31.78 35.43 31.37 35.00 2.2M
2021-10-21 31.15 31.90 30.90 31.90 0.2M
2021-10-20 31.32 31.80 31.18 31.70 0.1M
2021-10-19 30.80 31.90 30.00 31.80 0.2M
2021-10-18 28.70 30.80 28.00 30.80 0.6M
2021-10-15 29.20 30.00 28.00 28.00 3.2M
2021-10-14 30.20 31.10 29.40 29.40 1.3M
2021-10-13 30.00 31.60 29.90 30.00 1.3M
2021-10-12 30.65 31.90 30.22 30.30 0.2M
2021-10-11 31.34 32.40 30.50 31.05 0.1M
2021-10-08 30.20 31.40 30.20 31.10 0.2M
2021-10-07 31.40 31.40 30.80 31.10 0.1M
2021-10-06 30.45 31.30 29.40 30.80 0.7M
2021-10-05 31.20 31.40 29.35 31.00 1.1M
2021-10-04 32.60 34.85 28.70 30.60 3.4M
2021-10-01 33.60 33.90 33.00 33.10 0.4M
2021-09-30 34.87 35.16 34.10 35.00 0.4M
2021-09-29 33.80 35.00 32.67 34.00 1.3M
2021-09-28 36.00 36.00 32.50 32.50 1.0M
2021-09-27 35.88 35.90 34.30 34.30 0.3M
2021-09-24 35.70 36.30 35.00 35.00 0.1M
2021-09-23 35.00 36.50 35.00 36.50 0.0M
2021-09-22 36.90 36.90 34.90 36.10 0.4M
2021-09-21 34.56 36.90 34.56 36.90 0.1M
2021-09-20 36.66 36.99 34.80 35.35 0.2M
2021-09-17 36.99 37.00 36.10 37.00 0.3M
2021-09-16 36.50 38.00 36.50 37.00 0.4M
2021-09-15 37.10 39.23 36.50 36.50 0.4M
2021-09-14 36.70 39.40 36.70 38.00 0.8M
2021-09-13 34.60 38.50 34.60 37.30 1.0M
2021-09-10 34.20 35.80 34.18 35.00 0.3M
2021-09-09 35.60 36.30 34.28 34.60 1.0M
2021-09-08 36.20 36.60 35.00 36.00 0.2M
2021-09-07 35.80 36.54 34.33 36.00 0.2M
2021-09-06 33.12 35.40 33.00 34.90 0.7M
2021-09-03 37.80 37.80 32.30 33.10 2.1M
2021-09-02 37.18 37.82 36.50 37.05 0.5M
2021-09-01 38.10 39.50 37.89 38.35 0.2M
2021-08-31 37.50 39.50 37.33 37.50 0.5M
2021-08-27 38.80 39.50 38.00 38.00 0.0M
2021-08-26 39.06 39.20 38.11 38.85 0.2M
2021-08-25 39.00 39.54 38.54 39.40 1.8M
2021-08-24 39.00 40.00 39.00 39.00 0.1M
2021-08-23 39.70 40.50 38.10 39.00 0.2M
2021-08-20 39.30 40.00 38.00 39.30 0.7M
2021-08-19 39.60 39.85 38.75 39.00 0.3M
2021-08-18 41.10 41.10 39.00 39.95 2.9M
2021-08-17 39.30 40.45 39.00 39.25 0.3M
2021-08-16 39.90 39.90 39.00 39.25 0.4M
2021-08-13 40.52 41.20 39.00 39.00 0.9M
2021-08-12 39.40 41.90 39.40 41.00 0.7M
2021-08-11 40.10 41.61 39.70 39.80 0.2M
2021-08-10 40.56 40.90 39.00 39.95 0.5M
2021-08-09 40.32 40.81 40.00 40.60 0.3M
2021-08-06 39.00 40.50 39.00 40.00 0.5M
2021-08-05 41.80 42.40 40.08 40.50 0.2M
2021-08-04 40.00 42.30 39.29 41.20 0.4M
2021-08-03 40.10 42.00 39.10 40.00 0.3M
2021-08-02 41.02 41.50 39.36 41.50 0.3M
2021-07-30 39.00 41.80 39.00 41.80 0.5M
2021-07-29 39.30 39.85 37.20 39.50 0.3M
2021-07-28 39.10 39.40 38.00 39.40 0.4M
2021-07-27 37.20 38.40 37.20 38.40 0.2M
2021-07-26 36.60 38.18 36.60 38.00 0.3M
2021-07-23 36.10 39.20 36.10 37.50 0.5M
2021-07-22 37.70 38.30 37.00 37.00 0.1M
2021-07-21 36.00 38.90 36.00 37.00 1.2M
2021-07-20 37.50 37.88 37.00 37.00 0.1M
2021-07-19 37.70 37.90 36.50 37.00 0.9M
2021-07-16 37.80 38.41 37.50 37.50 0.6M
2021-07-15 37.53 38.20 37.00 38.00 0.6M
2021-07-14 38.10 38.45 36.42 38.00 2.3M
2021-07-13 38.52 38.52 37.60 38.30 0.5M
2021-07-12 37.50 39.18 37.50 38.10 0.5M
2021-07-09 38.00 39.04 37.10 38.00 0.2M
2021-07-08 38.10 38.80 37.00 38.70 0.4M
2021-07-07 38.19 39.09 38.00 38.70 0.4M
2021-07-06 37.83 38.00 37.00 38.00 0.4M
2021-07-05 37.30 38.50 37.10 38.50 0.3M
2021-07-02 36.00 38.00 36.00 37.70 0.4M
2021-07-01 33.70 37.17 32.50 37.00 1.3M
2021-06-30 34.90 34.90 32.50 32.60 0.8M
2021-06-29 33.92 34.90 32.69 33.30 0.3M
2021-06-28 32.10 33.90 32.10 32.50 0.4M
2021-06-25 34.00 34.00 32.08 33.70 0.4M
2021-06-24 32.00 33.70 32.00 33.30 0.2M
2021-06-23 33.40 33.60 31.60 32.00 0.7M
2021-06-22 32.61 34.80 32.00 32.00 0.2M
2021-06-21 33.00 35.90 32.50 32.50 0.4M
2021-06-18 35.40 37.20 33.00 33.00 0.9M
2021-06-17 34.80 36.50 34.80 35.00 0.2M
2021-06-16 37.10 37.30 34.90 34.90 0.2M
2021-06-15 37.19 37.70 35.00 35.00 0.4M
2021-06-14 38.00 38.68 36.40 36.40 0.7M
2021-06-11 36.50 36.90 35.01 35.75 0.5M
2021-06-10 36.50 36.90 35.10 35.20 0.3M
2021-06-09 34.00 36.90 34.00 36.90 0.6M
2021-06-08 33.42 36.70 33.42 36.70 0.7M
2021-06-07 33.80 35.10 33.70 35.10 0.3M
2021-06-04 34.07 34.90 32.41 34.50 0.9M
2021-06-03 37.60 37.60 33.00 34.60 2.0M
2021-06-02 37.50 38.10 35.00 35.00 0.2M
2021-06-01 37.30 38.30 35.40 36.80 0.7M
2021-05-28 38.60 41.50 35.58 35.80 1.8M
2021-05-27 39.89 39.90 38.70 40.00 0.2M
2021-05-26 41.10 41.10 39.00 39.00 0.8M
2021-05-25 41.00 42.20 40.00 40.00 0.8M
2021-05-24 42.00 42.00 39.40 41.00 0.1M
2021-05-21 40.90 42.06 39.80 40.10 0.3M
2021-05-20 39.73 41.70 38.40 40.90 0.7M
2021-05-19 38.20 40.00 38.10 39.90 0.2M
2021-05-18 39.80 39.90 38.30 39.70 0.9M
2021-05-17 36.03 39.80 36.00 39.40 0.6M
2021-05-14 38.00 38.53 36.30 37.50 0.6M
2021-05-13 38.00 39.90 36.16 38.00 1.3M
2021-05-12 40.00 40.85 38.10 38.10 1.0M
2021-05-11 44.80 44.80 38.70 40.00 1.8M
2021-05-10 43.20 46.00 43.20 44.90 0.3M
2021-05-07 43.20 45.60 43.20 44.50 0.3M
2021-05-06 45.40 45.40 43.40 45.00 0.9M
2021-05-05 44.40 45.70 43.20 44.70 0.7M
2021-05-04 44.00 45.80 43.13 44.50 0.8M
2021-04-30 42.80 46.50 42.80 44.00 0.6M
2021-04-29 41.50 47.00 41.50 44.20 1.3M
2021-04-28 42.80 42.80 41.00 41.00 0.7M
2021-04-27 43.10 43.83 39.30 42.00 4.5M
2021-04-26 45.40 45.90 43.50 44.40 1.4M
2021-04-23 44.50 45.60 41.50 43.75 0.4M
2021-04-22 39.30 44.40 39.20 41.60 1.0M
2021-04-21 40.70 41.40 39.00 41.40 1.2M
2021-04-20 41.14 41.14 38.50 40.00 1.1M
2021-04-19 40.50 44.00 39.30 41.40 1.5M
2021-04-16 45.00 45.00 40.00 40.00 2.0M
2021-04-15 45.00 45.36 44.00 44.00 0.8M
2021-04-14 44.40 45.90 44.20 44.50 7.3M
2021-04-13 46.80 46.89 44.20 44.20 3.7M
2021-04-12 44.50 47.00 44.50 47.00 0.7M
2021-04-09 45.80 45.90 43.20 45.20 0.3M
2021-04-08 46.80 46.80 43.70 44.70 2.5M
2021-04-07 47.00 47.00 44.40 45.00 2.7M
2021-04-06 42.60 47.00 40.80 47.00 5.2M
2021-04-01 35.30 42.60 35.30 42.60 2.9M
2021-03-31 36.20 37.56 36.20 36.40 0.9M
2021-03-30 37.40 37.40 36.40 37.20 0.7M
2021-03-29 36.30 38.41 36.20 37.00 1.0M
2021-03-26 36.80 36.80 35.40 35.40 0.3M
2021-03-25 35.20 37.00 34.32 37.00 0.4M
2021-03-24 36.80 37.00 34.80 36.80 0.3M
2021-03-23 36.40 36.60 35.20 35.80 0.3M
2021-03-22 36.60 36.60 34.80 35.80 0.4M
2021-03-19 37.00 37.38 35.40 35.60 0.5M
2021-03-18 34.40 36.60 33.00 36.00 1.4M
2021-03-17 35.00 35.00 33.00 33.00 0.4M
2021-03-16 34.10 34.60 32.20 34.00 0.3M
2021-03-15 35.00 35.00 32.00 34.00 0.3M
2021-03-12 33.60 34.60 33.00 34.00 0.4M
2021-03-11 33.43 33.80 32.80 33.80 0.4M
2021-03-10 33.60 33.60 32.40 32.40 0.2M
2021-03-09 33.15 33.36 32.53 32.60 0.4M
2021-03-08 34.40 34.40 31.20 32.40 0.6M
2021-03-05 34.40 35.00 31.67 32.80 1.1M
2021-03-04 35.40 35.40 34.00 35.00 0.2M
2021-03-03 34.80 36.60 32.20 35.40 1.0M
2021-03-02 34.20 34.80 33.20 33.40 0.4M
2021-03-01 31.40 35.00 31.10 34.60 1.3M
2021-02-26 31.76 32.20 30.80 31.40 1.2M
2021-02-25 32.00 33.80 30.30 31.00 1.2M
2021-02-24 32.00 33.40 32.00 32.40 0.1M
2021-02-23 34.20 34.60 32.00 33.00 0.9M
2021-02-22 33.20 34.86 31.80 33.60 1.3M
2021-02-19 34.40 35.00 33.00 34.30 0.4M
2021-02-18 35.00 35.00 33.20 33.80 0.5M
2021-02-17 33.20 35.20 33.20 35.20 0.4M
2021-02-16 35.20 35.80 34.20 35.00 0.6M
2021-02-15 36.40 36.88 34.40 35.20 0.6M
2021-02-12 36.20 37.60 36.03 37.00 0.6M
2021-02-11 35.00 38.40 33.41 36.20 3.2M
2021-02-10 34.40 34.40 32.60 34.00 0.5M
2021-02-09 35.60 35.60 32.60 32.60 1.0M
2021-02-08 34.40 35.00 33.00 35.00 0.4M
2021-02-05 34.20 34.80 33.40 34.40 0.6M
2021-02-04 33.40 35.05 33.40 34.20 1.1M
2021-02-03 33.20 34.80 33.00 34.00 0.9M
2021-02-02 34.60 35.00 32.00 32.60 2.8M
2021-02-01 37.20 38.20 33.60 33.60 2.2M
2021-01-29 37.00 38.40 35.60 35.60 1.2M
2021-01-28 37.40 38.40 34.09 37.30 1.7M
2021-01-27 36.80 38.60 35.80 37.20 1.8M
2021-01-26 34.64 36.80 34.00 36.00 0.9M
2021-01-25 33.00 37.20 32.60 35.00 2.3M
2021-01-22 34.80 34.80 31.20 33.20 1.3M
2021-01-21 30.40 34.80 30.40 34.00 5.1M
2021-01-20 29.80 30.80 29.60 30.40 0.7M
2021-01-19 30.00 31.00 29.80 29.80 0.7M
2021-01-18 30.20 31.60 30.00 30.00 0.6M
2021-01-15 31.09 31.40 29.60 31.00 1.9M
2021-01-14 30.40 31.98 30.00 31.00 3.6M
2021-01-13 31.00 32.05 30.00 31.00 2.0M
2021-01-12 33.60 33.60 31.00 31.20 2.0M
2021-01-11 37.00 37.60 31.81 33.00 3.4M
2021-01-08 30.00 37.00 29.40 37.00 6.0M
2021-01-07 27.80 32.40 26.80 30.00 7.9M
2021-01-06 23.62 28.40 23.40 27.80 4.8M
2021-01-05 22.80 22.80 22.00 22.20 0.2M
2021-01-04 23.00 23.00 21.60 22.40 0.4M