Gooch

GHH
🏛️ 영국 →
574.00
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
2022-12-30 537.92 557.74 535.12 538.00 0.0M
2022-12-29 549.64 550.00 543.92 550.00 0.0M
2022-12-28 534.00 557.75 534.00 540.00 0.1M
2022-12-23 534.00 540.00 525.92 530.00 0.0M
2022-12-22 523.40 540.00 520.00 526.00 0.0M
2022-12-21 513.92 540.00 509.00 530.00 0.1M
2022-12-20 483.84 520.00 483.84 520.00 0.0M
2022-12-19 505.00 520.00 499.50 514.00 0.0M
2022-12-16 504.00 514.46 488.00 504.00 0.0M
2022-12-15 499.88 510.00 480.00 510.00 0.1M
2022-12-14 490.00 500.00 482.00 488.00 0.2M
2022-12-13 460.00 502.00 460.00 487.50 0.0M
2022-12-12 451.00 480.00 451.00 472.00 0.1M
2022-12-09 423.70 480.00 423.70 480.00 0.0M
2022-12-08 434.00 438.00 420.00 433.00 0.1M
2022-12-07 424.00 429.00 420.00 429.00 0.1M
2022-12-06 420.00 440.00 388.00 426.00 0.8M
2022-12-05 465.00 470.00 456.06 463.00 0.0M
2022-12-02 468.50 474.00 456.00 461.50 0.0M
2022-12-01 473.50 473.50 464.29 463.50 0.0M
2022-11-30 470.70 480.00 456.00 464.00 0.0M
2022-11-29 474.00 474.00 457.72 470.00 0.1M
2022-11-28 463.25 480.00 454.19 474.00 0.2M
2022-11-25 469.90 479.00 452.00 462.50 0.0M
2022-11-24 455.00 477.00 446.52 465.00 0.3M
2022-11-23 455.00 460.40 435.38 455.00 0.3M
2022-11-22 455.00 461.00 432.00 455.00 0.4M
2022-11-21 457.50 457.50 450.00 453.50 0.3M
2022-11-18 450.00 459.00 442.85 455.00 0.0M
2022-11-17 465.04 479.00 442.00 452.50 0.0M
2022-11-16 473.85 485.00 465.00 471.50 0.0M
2022-11-15 489.00 489.00 464.08 477.50 0.0M
2022-11-14 485.55 489.00 464.97 470.50 0.0M
2022-11-11 473.54 490.37 464.97 472.50 0.1M
2022-11-10 467.36 480.00 463.87 470.50 0.0M
2022-11-09 483.00 483.00 460.00 474.50 0.0M
2022-11-08 484.50 488.00 474.40 479.50 0.0M
2022-11-07 471.00 491.47 471.00 479.00 0.0M
2022-11-04 486.13 486.50 469.21 474.00 0.0M
2022-11-03 470.60 494.00 465.88 467.50 0.0M
2022-11-02 479.00 479.00 463.70 471.50 0.0M
2022-11-01 478.20 478.20 475.00 472.00 0.0M
2022-10-31 476.00 482.00 470.00 480.00 0.1M
2022-10-28 485.00 490.00 470.00 477.00 0.0M
2022-10-27 481.00 490.00 479.00 484.00 0.0M
2022-10-26 489.50 492.00 488.00 491.00 0.0M
2022-10-25 481.00 495.00 479.20 487.50 0.0M
2022-10-24 490.00 492.35 480.00 481.50 0.0M
2022-10-21 495.92 499.00 479.40 487.00 0.0M
2022-10-20 501.01 508.99 477.54 482.50 0.0M
2022-10-19 510.36 511.01 501.54 507.00 0.0M
2022-10-18 519.09 527.66 505.35 514.00 0.0M
2022-10-17 504.00 532.00 496.00 523.00 0.0M
2022-10-14 550.00 550.00 493.20 516.00 0.0M
2022-10-13 550.00 558.12 526.00 543.00 0.0M
2022-10-12 550.00 557.98 532.00 550.00 0.0M
2022-10-11 553.00 565.00 550.00 550.00 0.0M
2022-10-10 562.56 585.00 554.00 572.00 0.0M
2022-10-07 579.00 592.00 562.00 570.00 0.0M
2022-10-06 589.50 589.50 562.00 572.00 0.0M
2022-10-05 587.00 592.00 565.30 586.00 0.0M
2022-10-04 590.00 590.00 562.67 577.00 0.0M
2022-10-03 586.92 588.23 572.00 581.00 0.0M
2022-09-30 573.30 586.92 565.08 575.00 0.0M
2022-09-29 581.24 590.00 557.10 585.00 0.0M
2022-09-28 576.75 590.00 550.00 550.00 0.0M
2022-09-27 572.84 610.00 572.00 590.00 0.0M
2022-09-26 563.82 590.00 562.00 570.00 0.0M
2022-09-23 590.24 592.00 550.00 580.00 0.0M
2022-09-22 588.83 600.00 574.00 574.00 0.0M
2022-09-21 591.98 600.50 582.00 586.00 0.0M
2022-09-20 588.00 620.00 582.00 588.00 0.0M
2022-09-16 600.00 600.00 576.00 586.00 0.1M
2022-09-15 588.00 622.72 583.12 594.00 0.0M
2022-09-14 592.00 602.00 574.00 590.00 0.1M
2022-09-13 616.00 616.00 572.00 580.00 0.0M
2022-09-12 602.40 614.00 594.00 596.00 0.0M
2022-09-09 597.92 607.04 592.00 594.00 0.0M
2022-09-08 574.00 621.52 574.00 590.00 0.0M
2022-09-07 592.00 606.00 580.00 606.00 0.0M
2022-09-06 603.00 612.00 586.00 591.00 0.0M
2022-09-05 584.52 618.00 584.52 601.00 0.1M
2022-09-02 595.00 612.00 575.96 610.00 0.2M
2022-09-01 618.00 618.00 572.00 589.00 0.0M
2022-08-31 571.34 610.00 571.34 606.00 0.1M
2022-08-30 589.20 610.00 572.00 580.00 0.1M
2022-08-26 605.94 608.00 590.00 595.00 0.0M
2022-08-25 626.00 632.40 600.00 606.00 0.3M
2022-08-24 626.00 638.00 600.00 616.00 0.1M
2022-08-23 640.00 652.00 600.00 604.00 0.0M
2022-08-22 655.60 657.00 640.00 644.00 0.0M
2022-08-19 678.00 678.00 647.42 649.00 0.0M
2022-08-18 655.00 665.24 646.00 651.00 0.1M
2022-08-17 680.00 706.92 627.72 656.00 0.3M
2022-08-16 834.56 846.80 820.00 828.00 0.0M
2022-08-15 830.00 852.50 830.00 840.00 0.0M
2022-08-12 830.00 868.00 830.00 853.00 0.0M
2022-08-11 823.68 865.00 823.68 850.00 0.0M
2022-08-10 834.00 854.00 830.00 847.00 0.0M
2022-08-09 843.89 878.00 830.00 843.00 0.0M
2022-08-08 867.00 867.00 840.96 855.00 0.1M
2022-08-05 868.80 888.00 840.00 850.00 0.0M
2022-08-04 870.00 872.80 850.00 857.00 0.0M
2022-08-03 871.82 881.70 870.00 870.00 0.0M
2022-08-02 886.00 891.00 849.70 870.00 0.0M
2022-08-01 905.60 920.00 860.00 920.00 0.0M
2022-07-29 872.00 925.00 864.00 870.00 0.0M
2022-07-28 862.00 918.00 862.00 884.00 0.0M
2022-07-27 930.40 931.96 880.00 894.00 0.0M
2022-07-26 931.06 931.06 900.00 900.00 0.0M
2022-07-25 958.09 958.32 932.00 930.00 0.0M
2022-07-22 926.00 955.00 926.00 936.00 0.0M
2022-07-21 942.86 943.40 906.12 927.00 0.0M
2022-07-20 907.52 950.00 902.76 925.00 0.0M
2022-07-19 905.00 922.02 905.00 916.00 0.1M
2022-07-18 930.18 940.00 900.00 900.00 0.0M
2022-07-15 923.28 930.00 902.56 915.00 0.0M
2022-07-14 916.40 916.40 862.00 895.00 0.0M
2022-07-13 905.73 920.76 882.96 905.00 0.0M
2022-07-12 900.00 926.00 879.20 910.00 0.0M
2022-07-11 885.00 920.00 862.00 894.00 0.0M
2022-07-08 916.12 916.12 879.09 906.00 0.0M
2022-07-07 908.00 918.00 870.00 900.00 0.1M
2022-07-06 889.64 918.00 870.00 900.00 0.2M
2022-07-05 900.00 901.60 878.64 893.00 0.0M
2022-07-04 916.00 916.00 872.88 893.00 0.0M
2022-07-01 880.08 900.00 854.00 900.00 0.0M
2022-06-30 910.00 910.00 866.00 890.00 0.0M
2022-06-29 917.00 926.00 890.00 896.00 0.0M
2022-06-28 870.00 926.00 870.00 900.00 0.0M
2022-06-27 923.35 923.35 878.00 889.00 0.0M
2022-06-24 892.16 930.00 880.00 894.00 0.0M
2022-06-23 894.00 920.00 870.00 890.00 0.0M
2022-06-22 895.00 923.35 880.00 886.00 0.0M
2022-06-21 912.12 925.68 880.00 890.00 0.0M
2022-06-20 900.40 911.34 866.00 878.00 0.0M
2022-06-17 859.20 902.85 859.20 890.00 0.0M
2022-06-16 888.80 904.00 850.10 880.00 0.0M
2022-06-15 878.83 885.20 860.00 879.00 0.1M
2022-06-14 887.50 894.00 830.00 843.00 0.1M
2022-06-13 866.00 897.36 850.00 850.00 0.0M
2022-06-10 930.00 930.00 862.00 870.00 0.1M
2022-06-09 920.00 953.52 910.00 932.00 0.2M
2022-06-08 930.00 964.16 928.00 940.00 0.0M
2022-06-07 850.00 930.00 850.00 930.00 0.1M
2022-06-06 830.00 876.74 830.00 855.00 0.0M
2022-06-01 856.00 880.00 839.98 880.00 0.0M
2022-05-31 889.00 896.00 833.78 878.00 0.0M
2022-05-30 892.14 898.00 848.00 890.00 0.0M
2022-05-27 880.36 880.36 850.00 850.00 0.0M
2022-05-26 867.00 882.57 854.00 854.00 0.0M
2022-05-25 891.60 897.00 850.00 850.00 0.0M
2022-05-24 887.85 894.00 856.00 856.00 0.0M
2022-05-23 920.18 926.00 862.00 866.00 0.0M
2022-05-20 860.00 918.00 854.63 918.00 0.0M
2022-05-19 846.76 864.00 826.00 850.00 0.0M
2022-05-18 850.92 868.00 833.68 842.00 0.0M
2022-05-17 854.01 864.00 840.00 864.00 0.0M
2022-05-16 841.68 852.00 826.00 852.00 0.0M
2022-05-13 827.37 839.00 802.00 834.00 0.0M
2022-05-12 810.00 846.00 802.55 822.00 0.0M
2022-05-11 790.74 820.00 788.00 816.00 0.2M
2022-05-10 850.00 850.00 770.00 816.00 0.0M
2022-05-09 878.00 878.00 828.00 828.00 0.0M
2022-05-06 863.00 866.00 832.00 832.00 0.0M
2022-05-05 864.00 878.00 830.00 870.00 0.0M
2022-05-04 862.18 870.00 840.00 842.00 0.0M
2022-05-03 864.18 865.33 832.00 832.00 0.0M
2022-04-29 842.10 865.86 842.00 842.00 0.0M
2022-04-28 880.00 881.00 842.00 842.00 0.0M
2022-04-27 860.00 926.00 856.00 856.00 0.0M
2022-04-26 912.40 918.40 860.00 860.00 0.0M
2022-04-25 925.00 925.00 890.00 898.00 0.0M
2022-04-22 903.00 920.00 880.00 890.00 0.0M
2022-04-21 923.00 958.80 891.25 902.00 0.0M
2022-04-20 916.00 952.00 880.00 900.00 0.0M
2022-04-19 896.00 955.27 896.00 936.00 0.0M
2022-04-14 925.56 954.00 915.30 954.00 0.0M
2022-04-13 923.06 938.19 890.00 920.00 0.0M
2022-04-12 937.50 949.20 896.00 914.00 0.0M
2022-04-11 950.00 1,040.00 920.00 940.00 0.0M
2022-04-08 964.00 998.00 952.00 952.00 0.0M
2022-04-07 968.50 990.00 962.00 964.00 0.0M
2022-04-06 1,011.00 1,011.00 969.33 982.00 0.0M
2022-04-05 982.00 1,000.00 918.00 976.00 0.0M
2022-04-04 991.90 1,050.00 991.90 1,025.00 0.0M
2022-04-01 1,019.70 1,040.00 990.00 1,015.00 0.0M
2022-03-31 1,027.87 1,030.00 990.00 1,005.00 0.1M
2022-03-30 1,000.00 1,026.29 979.62 990.00 0.0M
2022-03-29 972.29 1,019.36 944.52 988.00 0.0M
2022-03-28 970.76 980.00 951.00 972.00 0.0M
2022-03-25 959.84 980.00 950.00 980.00 0.0M
2022-03-24 960.00 978.00 937.10 958.00 0.0M
2022-03-23 940.00 960.00 914.00 960.00 0.1M
2022-03-22 954.42 983.62 934.92 936.00 0.0M
2022-03-21 967.49 996.00 963.89 970.00 0.0M
2022-03-18 982.80 983.60 962.00 966.00 0.0M
2022-03-17 1,005.00 1,005.00 942.00 980.00 0.0M
2022-03-16 993.66 1,065.00 944.00 990.00 0.1M
2022-03-15 990.00 991.20 968.00 970.00 0.0M
2022-03-14 1,011.93 1,045.00 984.00 990.00 0.0M
2022-03-11 1,050.00 1,050.63 1,020.00 1,030.00 0.0M
2022-03-10 1,026.00 1,050.00 1,020.40 1,035.00 0.0M
2022-03-09 1,030.00 1,065.00 1,030.00 1,040.00 0.0M
2022-03-08 1,005.06 1,045.00 994.00 1,045.00 0.0M
2022-03-07 1,000.00 1,042.94 1,000.00 1,045.00 0.0M
2022-03-04 1,075.00 1,075.00 1,000.00 1,000.00 0.0M
2022-03-03 1,059.70 1,073.74 1,022.06 1,035.00 0.0M
2022-03-02 1,042.87 1,075.00 1,020.00 1,075.00 0.0M
2022-03-01 1,000.00 1,050.00 1,000.00 1,050.00 0.0M
2022-02-28 1,025.00 1,053.50 1,000.00 1,010.00 0.1M
2022-02-25 1,044.20 1,055.00 1,011.00 1,035.00 0.0M
2022-02-24 1,049.40 1,049.40 1,000.00 1,000.00 0.0M
2022-02-23 1,010.00 1,045.00 1,005.00 1,037.50 0.0M
2022-02-22 1,011.34 1,030.00 1,003.20 1,020.00 0.0M
2022-02-21 1,073.00 1,095.00 1,035.00 1,035.00 0.0M
2022-02-18 1,071.00 1,100.00 1,025.00 1,090.00 0.0M
2022-02-17 1,037.87 1,095.00 1,010.00 1,035.00 0.0M
2022-02-16 1,034.00 1,050.00 1,000.00 1,025.00 0.0M
2022-02-15 1,015.00 1,050.00 1,000.90 1,045.00 0.0M
2022-02-14 1,020.00 1,060.00 990.00 1,000.00 0.0M
2022-02-11 1,060.00 1,100.00 1,025.00 1,025.00 0.0M
2022-02-10 1,042.63 1,064.00 1,037.10 1,057.50 0.0M
2022-02-09 1,050.00 1,095.00 1,045.00 1,070.00 0.0M
2022-02-08 1,055.00 1,100.00 1,044.21 1,070.00 0.0M
2022-02-07 1,116.26 1,116.26 1,040.00 1,040.00 0.0M
2022-02-04 1,035.00 1,125.00 1,023.16 1,065.00 0.0M
2022-02-03 1,071.08 1,080.00 1,010.00 1,080.00 0.0M
2022-02-02 998.80 1,068.64 998.80 1,060.00 0.0M
2022-02-01 986.00 1,030.00 986.00 1,030.00 0.0M
2022-01-31 984.00 1,045.00 984.00 996.00 0.0M
2022-01-28 1,071.83 1,130.00 988.06 1,035.00 0.0M
2022-01-27 1,081.41 1,085.00 1,055.21 1,075.00 0.0M
2022-01-26 1,055.00 1,125.45 1,055.00 1,100.00 0.0M
2022-01-25 1,080.13 1,102.55 1,060.00 1,092.50 0.0M
2022-01-24 1,116.95 1,130.00 1,050.00 1,050.00 0.0M
2022-01-21 1,132.71 1,195.00 1,105.00 1,105.00 0.1M
2022-01-20 1,160.00 1,160.00 1,125.00 1,125.00 0.0M
2022-01-19 1,140.00 1,195.00 1,130.00 1,140.00 0.0M
2022-01-18 1,140.00 1,200.00 1,140.00 1,145.00 0.0M
2022-01-17 1,150.00 1,169.00 1,130.00 1,140.00 0.0M
2022-01-14 1,197.87 1,197.87 1,125.00 1,135.00 0.0M
2022-01-13 1,199.25 1,199.25 1,160.00 1,175.00 0.0M
2022-01-12 1,205.00 1,205.00 1,165.00 1,165.00 0.0M
2022-01-11 1,198.70 1,205.00 1,170.00 1,170.00 0.0M
2022-01-10 1,193.23 1,219.50 1,180.00 1,190.00 0.0M
2022-01-07 1,224.00 1,231.15 1,180.00 1,190.00 0.1M
2022-01-06 1,211.34 1,239.47 1,177.40 1,192.50 0.0M
2022-01-05 1,262.00 1,286.84 1,205.00 1,205.00 0.0M
2022-01-04 1,200.00 1,278.35 1,199.00 1,275.00 0.0M