H

HTGR
🏛️ 영국 →
650.00
마지막 업데이트: 2025-08-14
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 477.64 483.00 477.64 480.00 0.0M
2022-12-29 471.63 484.82 471.63 480.00 0.0M
2022-12-28 474.00 485.00 462.88 485.00 0.0M
2022-12-23 469.41 485.00 469.41 485.00 0.0M
2022-12-22 470.25 481.00 469.00 477.00 0.0M
2022-12-21 468.00 484.00 468.00 471.00 0.0M
2022-12-20 468.00 483.00 468.00 483.00 0.0M
2022-12-19 468.43 475.85 465.50 470.00 0.0M
2022-12-16 472.00 484.00 468.00 476.00 0.0M
2022-12-15 462.00 472.00 462.00 472.00 0.0M
2022-12-14 465.00 482.00 465.00 471.00 0.0M
2022-12-13 475.00 475.00 461.99 474.00 0.1M
2022-12-12 498.00 498.00 475.00 475.00 0.0M
2022-12-09 485.00 497.00 473.00 483.00 0.1M
2022-12-08 506.00 506.00 481.00 481.00 0.0M
2022-12-07 505.53 506.00 495.00 506.00 0.0M
2022-12-06 495.00 506.00 482.00 500.00 0.0M
2022-12-05 490.00 506.00 490.00 490.00 0.0M
2022-12-02 486.00 506.80 486.00 492.00 0.0M
2022-12-01 501.40 510.00 494.05 502.00 0.0M
2022-11-30 488.91 506.00 481.00 506.00 0.1M
2022-11-29 481.00 497.00 481.00 497.00 0.0M
2022-11-28 476.00 495.00 476.00 490.00 0.2M
2022-11-25 486.23 495.00 486.23 490.00 0.1M
2022-11-24 487.30 490.00 484.00 490.00 0.0M
2022-11-23 485.39 490.00 475.89 488.00 0.1M
2022-11-22 475.89 489.00 475.89 485.00 0.1M
2022-11-21 485.00 489.00 480.00 487.50 0.1M
2022-11-18 481.00 489.00 473.00 481.00 0.1M
2022-11-17 486.00 490.00 470.00 470.00 0.0M
2022-11-16 476.32 490.00 476.32 482.00 0.1M
2022-11-15 483.25 487.00 474.00 486.00 0.1M
2022-11-14 478.10 489.00 469.55 485.00 0.3M
2022-11-11 479.00 479.05 468.56 478.00 0.0M
2022-11-10 468.00 479.00 462.00 477.00 0.1M
2022-11-09 458.00 470.00 450.50 469.00 0.0M
2022-11-08 465.16 465.16 446.00 459.00 0.1M
2022-11-07 455.00 465.00 448.80 462.00 0.1M
2022-11-04 442.25 457.00 424.00 457.00 0.1M
2022-11-03 419.00 444.00 417.60 444.00 1.5M
2022-11-02 422.94 426.10 422.94 425.00 0.3M
2022-11-01 430.00 434.14 424.00 429.00 0.0M
2022-10-31 437.30 449.00 423.00 427.00 0.2M
2022-10-28 446.08 446.08 430.00 440.00 0.0M
2022-10-27 439.90 455.00 433.00 439.00 0.1M
2022-10-26 439.60 446.00 437.90 441.00 0.1M
2022-10-25 439.60 448.06 439.60 448.00 0.0M
2022-10-24 444.00 452.00 442.74 446.00 0.0M
2022-10-21 446.60 450.00 444.00 444.00 0.0M
2022-10-20 453.12 459.00 445.00 452.00 0.1M
2022-10-19 453.00 459.00 448.00 459.00 0.0M
2022-10-18 453.00 456.00 440.00 447.00 0.0M
2022-10-17 452.60 457.00 436.50 456.00 0.0M
2022-10-14 449.80 458.00 447.99 452.00 0.0M
2022-10-13 444.78 459.00 440.00 445.00 0.1M
2022-10-12 452.00 454.60 440.00 445.00 0.1M
2022-10-11 464.00 465.00 456.00 457.00 0.1M
2022-10-10 460.00 469.00 451.28 462.00 0.3M
2022-10-07 459.00 465.00 448.94 463.00 0.0M
2022-10-06 455.00 465.00 454.81 457.00 0.4M
2022-10-05 455.00 459.72 445.00 445.00 0.1M
2022-10-04 445.00 460.00 441.00 457.00 0.1M
2022-10-03 440.70 447.00 435.29 447.00 0.1M
2022-09-30 443.11 443.11 430.00 441.00 0.1M
2022-09-29 441.16 446.00 432.00 438.00 0.1M
2022-09-28 444.04 454.00 440.00 444.00 0.1M
2022-09-27 453.04 456.00 443.00 443.00 0.3M
2022-09-26 457.20 464.00 447.88 453.00 0.1M
2022-09-23 456.00 465.00 448.32 455.00 0.1M
2022-09-22 452.00 473.00 452.00 463.00 0.1M
2022-09-21 458.00 464.00 451.00 463.00 0.0M
2022-09-20 454.40 467.00 453.84 464.00 0.0M
2022-09-16 463.70 470.00 460.60 466.00 0.0M
2022-09-15 471.90 471.92 462.00 470.00 0.0M
2022-09-14 468.00 474.00 464.47 474.00 0.0M
2022-09-13 468.82 474.00 464.00 470.50 0.0M
2022-09-12 473.00 475.00 463.00 470.00 0.0M
2022-09-09 472.00 474.00 460.00 470.00 0.0M
2022-09-08 454.00 474.00 448.00 469.50 0.0M
2022-09-07 447.46 460.00 447.46 452.00 0.0M
2022-09-06 448.00 455.40 448.00 451.00 0.0M
2022-09-05 445.00 457.05 444.00 450.00 0.1M
2022-09-02 438.10 455.04 427.65 455.00 0.3M
2022-09-01 457.00 465.40 415.68 434.00 0.5M
2022-08-31 471.70 472.90 462.00 467.50 0.3M
2022-08-30 453.00 479.00 451.00 466.00 0.1M
2022-08-26 464.40 470.00 461.00 463.00 0.1M
2022-08-25 468.10 472.00 451.00 461.00 0.2M
2022-08-24 457.65 468.72 457.65 466.00 0.1M
2022-08-23 465.00 468.00 450.20 464.00 0.1M
2022-08-22 464.00 464.00 456.00 460.50 0.0M
2022-08-19 461.00 465.00 452.00 460.00 0.1M
2022-08-18 450.00 464.00 450.00 461.50 0.1M
2022-08-17 459.80 464.00 450.00 461.50 0.1M
2022-08-16 443.00 459.91 441.60 450.00 0.7M
2022-08-15 457.30 462.48 446.00 455.00 2.1M
2022-08-12 440.00 455.00 440.00 452.00 0.5M
2022-08-11 440.00 444.00 432.00 439.00 0.7M
2022-08-10 425.00 439.00 425.00 435.00 0.4M
2022-08-09 411.00 440.22 405.00 425.00 0.7M
2022-08-08 391.00 415.00 391.00 410.50 0.1M
2022-08-05 410.00 414.00 402.00 406.00 0.1M
2022-08-04 405.90 410.30 397.72 407.00 0.0M
2022-08-03 391.00 407.00 391.00 407.00 0.4M
2022-08-02 412.00 412.00 394.55 399.00 0.1M
2022-08-01 400.00 414.00 396.00 407.00 0.3M
2022-07-29 399.00 399.00 389.77 396.00 0.0M
2022-07-28 386.00 399.00 386.00 392.50 0.0M
2022-07-27 393.90 399.00 386.00 391.50 0.1M
2022-07-26 397.60 399.00 389.90 394.00 0.0M
2022-07-25 410.00 410.00 390.80 395.00 0.0M
2022-07-22 396.75 415.00 392.14 415.00 0.0M
2022-07-21 414.92 414.92 395.00 401.50 0.5M
2022-07-20 412.00 422.79 401.00 411.00 0.6M
2022-07-19 395.29 419.00 388.00 410.00 0.1M
2022-07-18 398.34 398.34 381.00 389.00 0.2M
2022-07-15 377.00 390.74 369.00 385.00 0.1M
2022-07-14 376.85 376.85 368.94 375.00 0.1M
2022-07-13 360.00 379.10 360.00 373.50 0.3M
2022-07-12 379.00 379.00 365.38 375.00 0.1M
2022-07-11 374.10 380.40 362.00 370.50 0.1M
2022-07-08 367.00 385.00 352.00 375.50 0.1M
2022-07-07 342.00 366.84 329.00 360.00 0.1M
2022-07-06 337.20 349.00 328.00 344.00 0.1M
2022-07-05 335.00 340.00 326.00 332.50 0.1M
2022-07-04 334.32 335.76 330.00 332.50 0.3M
2022-07-01 317.00 329.00 317.00 321.50 0.0M
2022-06-30 321.20 322.00 313.00 320.00 0.0M
2022-06-29 318.00 329.00 318.00 322.50 0.0M
2022-06-28 331.80 334.00 322.64 327.00 0.1M
2022-06-27 333.40 335.00 323.48 326.50 0.0M
2022-06-24 325.76 335.00 320.00 330.00 0.1M
2022-06-23 316.72 328.20 315.00 326.50 0.0M
2022-06-22 325.00 325.00 318.77 323.00 0.0M
2022-06-21 324.40 324.40 315.00 320.00 0.1M
2022-06-20 336.00 343.00 311.32 327.50 0.1M
2022-06-17 350.85 358.55 325.00 345.00 0.0M
2022-06-16 367.00 367.00 350.00 355.50 0.0M
2022-06-15 362.50 362.50 346.99 362.00 0.1M
2022-06-14 358.75 365.40 354.40 364.00 0.0M
2022-06-13 365.40 365.40 353.00 357.00 0.0M
2022-06-10 375.00 375.00 356.10 360.50 0.0M
2022-06-09 370.00 379.00 366.00 369.00 0.1M
2022-06-08 368.00 377.00 365.00 367.50 0.1M
2022-06-07 373.00 381.44 361.00 370.00 0.2M
2022-06-06 378.00 380.00 365.00 370.00 0.0M
2022-06-01 378.00 378.00 367.00 371.50 0.0M
2022-05-31 365.00 376.61 351.00 376.00 0.0M
2022-05-30 362.50 375.00 362.50 375.00 0.0M
2022-05-27 370.25 373.00 352.00 361.00 0.0M
2022-05-26 370.25 373.00 347.00 362.00 0.0M
2022-05-25 360.00 371.00 347.00 359.50 0.0M
2022-05-24 347.00 361.27 347.00 364.00 0.0M
2022-05-23 361.30 362.20 347.00 356.00 0.1M
2022-05-20 358.00 359.00 355.00 357.00 0.0M
2022-05-19 361.00 361.00 347.00 358.00 0.0M
2022-05-18 379.00 379.00 350.00 352.00 0.1M
2022-05-17 367.00 375.11 358.00 373.00 0.1M
2022-05-16 364.00 375.00 351.00 363.50 0.0M
2022-05-13 354.38 364.01 351.00 364.00 0.0M
2022-05-12 365.00 370.00 357.00 356.00 0.1M
2022-05-11 352.00 364.00 347.00 364.00 0.0M
2022-05-10 350.27 360.00 343.00 360.00 0.1M
2022-05-09 343.80 359.17 341.00 353.00 0.0M
2022-05-06 364.00 364.00 340.00 348.00 0.0M
2022-05-05 351.35 364.00 351.00 357.50 0.0M
2022-05-04 347.72 365.00 346.00 352.00 0.0M
2022-05-03 343.00 360.00 343.00 359.00 0.0M
2022-04-29 355.00 355.76 341.00 350.00 0.0M
2022-04-28 347.60 355.58 341.00 352.50 0.0M
2022-04-27 350.00 360.00 349.76 355.00 0.5M
2022-04-26 350.00 355.00 346.00 347.00 0.3M
2022-04-25 350.00 356.80 340.00 340.00 0.6M
2022-04-22 363.29 364.60 347.00 351.00 0.0M
2022-04-21 346.00 370.00 337.00 360.00 0.1M
2022-04-20 345.00 355.00 330.00 355.00 0.0M
2022-04-19 336.71 348.61 335.88 336.50 0.1M
2022-04-14 345.00 345.00 331.00 345.00 0.0M
2022-04-13 346.98 349.00 326.00 344.00 0.0M
2022-04-12 333.03 346.17 333.03 335.00 0.0M
2022-04-11 332.65 345.00 332.65 341.50 0.1M
2022-04-08 342.20 348.00 327.00 341.00 0.1M
2022-04-07 335.00 343.27 330.00 338.00 0.1M
2022-04-06 337.00 345.00 337.00 340.00 0.1M
2022-04-05 343.14 347.00 340.00 341.50 0.0M
2022-04-04 336.00 349.55 335.00 345.00 0.1M
2022-04-01 346.00 346.00 336.00 339.00 0.0M
2022-03-31 341.00 348.58 336.00 346.00 0.0M
2022-03-30 339.56 355.00 336.00 341.00 0.1M
2022-03-29 329.00 339.55 321.05 335.50 0.1M
2022-03-28 326.92 329.00 318.00 325.50 0.0M
2022-03-25 321.10 328.70 317.00 327.00 0.0M
2022-03-24 314.50 330.00 310.62 320.00 0.1M
2022-03-23 313.20 340.00 306.00 313.00 1.4M
2022-03-22 305.29 312.00 305.29 309.50 0.0M
2022-03-21 311.40 314.00 303.00 309.00 0.0M
2022-03-18 311.00 318.20 302.00 310.00 0.1M
2022-03-17 303.10 311.00 294.60 310.00 0.0M
2022-03-16 300.00 304.00 297.00 301.00 0.1M
2022-03-15 315.88 315.88 285.00 299.00 0.2M
2022-03-14 309.55 319.34 307.52 313.00 0.0M
2022-03-11 306.80 314.20 291.00 307.00 0.1M
2022-03-10 294.20 307.40 291.00 301.00 0.1M
2022-03-09 300.00 300.00 286.00 290.00 0.2M
2022-03-08 289.00 296.00 270.00 290.00 0.1M
2022-03-07 281.00 291.27 262.05 277.50 0.1M
2022-03-04 285.50 295.00 279.80 287.50 0.0M
2022-03-03 277.00 293.35 277.00 283.50 0.0M
2022-03-02 276.00 294.00 276.00 286.50 0.0M
2022-03-01 286.29 293.46 281.00 284.50 0.0M
2022-02-28 275.00 289.45 275.00 283.50 0.1M
2022-02-25 275.00 290.00 275.00 280.00 0.1M
2022-02-24 300.00 300.00 276.00 281.50 0.0M
2022-02-23 295.00 299.00 282.72 290.00 0.0M
2022-02-22 290.50 295.00 282.75 292.00 0.1M
2022-02-21 306.00 306.00 291.74 295.50 0.1M
2022-02-18 299.00 302.00 295.00 301.50 0.1M
2022-02-17 300.00 301.00 297.50 300.00 0.1M
2022-02-16 302.88 304.00 294.00 297.50 0.1M
2022-02-15 309.00 309.00 292.00 292.00 0.1M
2022-02-14 314.00 314.00 292.99 298.00 0.1M
2022-02-11 303.80 325.00 300.00 301.00 0.2M
2022-02-10 299.86 303.80 289.25 296.50 0.1M
2022-02-09 286.00 298.35 286.00 292.50 0.0M
2022-02-08 288.40 300.00 285.00 285.00 0.0M
2022-02-07 293.24 295.00 286.94 295.00 0.0M
2022-02-04 290.24 291.00 283.45 292.00 0.0M
2022-02-03 281.15 287.35 278.33 283.00 0.0M
2022-02-02 286.50 290.00 281.35 289.00 0.0M
2022-02-01 279.62 287.00 276.69 287.50 0.0M
2022-01-31 287.65 287.65 280.00 280.00 0.0M
2022-01-28 281.00 287.90 281.00 290.00 0.0M
2022-01-27 284.83 298.00 277.00 290.50 0.0M
2022-01-26 283.99 290.00 276.00 276.00 0.1M
2022-01-25 285.00 286.00 280.30 286.00 0.0M
2022-01-24 302.00 302.00 281.18 283.50 0.1M
2022-01-21 301.50 303.20 293.16 296.50 0.0M
2022-01-20 308.00 308.00 299.00 304.00 0.0M
2022-01-19 299.00 306.02 291.00 302.50 0.1M
2022-01-18 298.67 298.67 291.80 294.50 0.1M
2022-01-17 300.00 300.00 291.89 294.00 0.0M
2022-01-14 291.62 300.00 291.62 292.50 0.1M
2022-01-13 285.00 302.00 285.00 286.00 0.0M
2022-01-12 304.00 304.00 286.00 287.00 0.0M
2022-01-11 295.00 304.00 286.00 296.50 0.0M
2022-01-10 301.12 307.00 286.00 293.00 0.0M
2022-01-07 301.50 302.50 292.00 295.00 0.0M
2022-01-06 299.00 305.00 288.00 295.50 0.0M
2022-01-05 295.12 305.00 292.00 305.00 0.0M
2022-01-04 300.00 300.00 287.00 287.00 0.0M