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
2023-12-29 439.40 442.84 432.00 432.00 0.0M
2023-12-28 432.23 443.00 431.72 435.00 0.0M
2023-12-27 438.65 444.00 431.97 437.00 0.0M
2023-12-22 435.00 441.02 422.36 441.00 0.0M
2023-12-21 413.00 435.02 408.33 435.00 0.0M
2023-12-20 411.14 415.00 407.00 413.00 0.1M
2023-12-19 404.50 414.00 404.50 411.00 0.1M
2023-12-18 414.00 414.00 401.08 410.00 0.1M
2023-12-15 409.00 410.00 400.00 410.00 0.1M
2023-12-14 411.80 419.00 391.59 409.00 0.1M
2023-12-13 397.00 417.80 397.00 410.00 0.1M
2023-12-12 421.25 424.00 390.00 398.00 0.3M
2023-12-11 455.00 457.00 422.00 427.00 0.3M
2023-12-08 461.50 472.00 456.00 468.00 0.0M
2023-12-07 458.04 472.00 456.80 464.00 0.0M
2023-12-06 464.74 474.00 456.00 471.00 0.0M
2023-12-05 474.00 474.00 455.00 458.00 0.0M
2023-12-04 459.04 466.00 456.00 458.00 0.0M
2023-12-01 456.00 468.00 456.00 463.00 0.0M
2023-11-30 473.00 473.00 456.00 468.00 0.0M
2023-11-29 467.05 472.00 456.00 467.00 0.0M
2023-11-28 470.00 472.00 456.00 467.00 0.0M
2023-11-27 470.00 471.98 458.00 469.00 0.2M
2023-11-24 467.54 472.00 460.00 469.00 0.1M
2023-11-23 470.00 471.98 465.00 470.00 0.0M
2023-11-22 472.45 472.45 469.16 471.00 0.1M
2023-11-21 470.00 473.00 463.87 471.00 0.1M
2023-11-20 465.00 474.00 461.00 466.00 0.0M
2023-11-17 448.60 464.00 448.60 463.00 0.0M
2023-11-16 453.23 460.00 450.00 460.00 0.1M
2023-11-15 466.51 479.00 453.91 458.00 0.0M
2023-11-14 471.96 480.00 467.93 469.00 0.1M
2023-11-13 470.00 478.00 458.00 473.00 0.0M
2023-11-10 461.86 469.00 456.40 469.00 0.0M
2023-11-09 459.48 469.00 456.34 458.00 0.0M
2023-11-08 455.91 468.00 453.94 459.00 0.1M
2023-11-07 467.00 470.48 453.00 456.00 0.0M
2023-11-06 483.74 483.74 463.00 467.00 0.0M
2023-11-03 483.80 488.86 470.00 473.00 0.1M
2023-11-02 482.48 492.00 478.00 489.00 0.2M
2023-11-01 485.00 495.00 471.00 490.00 0.1M
2023-10-31 491.00 497.00 481.00 488.00 0.1M
2023-10-30 475.76 502.07 470.00 490.00 0.4M
2023-10-27 452.96 482.00 449.00 472.00 0.1M
2023-10-26 450.50 453.86 447.00 453.00 0.0M
2023-10-25 448.28 455.00 447.00 450.00 0.0M
2023-10-24 448.52 452.18 444.00 452.00 0.1M
2023-10-23 461.36 461.50 445.75 450.00 0.0M
2023-10-20 445.90 462.66 438.40 459.00 0.1M
2023-10-19 444.00 448.00 439.00 442.00 0.0M
2023-10-18 444.68 449.75 444.00 445.00 0.0M
2023-10-17 443.82 450.00 443.82 445.00 0.2M
2023-10-16 440.00 449.00 440.00 444.00 0.0M
2023-10-13 451.50 459.00 444.00 447.00 0.1M
2023-10-12 434.55 453.00 423.00 453.00 0.1M
2023-10-11 434.00 434.00 423.00 427.00 0.0M
2023-10-10 423.50 434.00 421.00 430.00 0.0M
2023-10-09 426.50 428.00 420.50 422.50 0.0M
2023-10-06 413.00 433.44 413.00 428.00 0.1M
2023-10-05 410.00 419.00 406.00 417.00 0.4M
2023-10-04 415.00 418.68 408.00 408.00 0.3M
2023-10-03 411.00 430.00 411.00 418.00 0.2M
2023-10-02 425.36 425.36 417.28 419.00 0.0M
2023-09-29 428.06 428.06 417.00 425.00 0.0M
2023-09-28 421.52 429.00 417.00 425.00 0.3M
2023-09-27 420.00 428.00 414.45 423.00 0.0M
2023-09-26 415.00 425.44 415.00 420.00 0.3M
2023-09-25 415.00 423.06 414.21 417.00 0.0M
2023-09-22 424.00 424.00 412.00 417.00 0.0M
2023-09-21 418.00 428.00 413.00 425.00 0.0M
2023-09-20 418.00 427.00 413.00 420.00 0.1M
2023-09-19 414.00 420.00 408.60 420.00 0.0M
2023-09-18 413.00 419.00 404.00 414.00 0.0M
2023-09-15 413.00 413.00 404.40 413.00 0.0M
2023-09-14 406.00 413.00 404.00 413.00 0.1M
2023-09-13 409.14 412.10 403.00 406.00 0.0M
2023-09-12 410.00 410.00 401.00 403.00 0.1M
2023-09-11 411.00 412.00 402.50 409.00 0.0M
2023-09-08 406.25 412.75 404.00 410.00 0.1M
2023-09-07 404.00 417.00 402.00 405.00 0.1M
2023-09-06 399.00 420.00 399.00 412.00 0.1M
2023-09-05 398.00 410.88 398.00 409.00 0.1M
2023-09-04 403.63 414.09 403.63 409.00 0.1M
2023-09-01 400.00 410.92 400.00 403.00 0.0M
2023-08-31 401.52 410.00 401.00 408.00 0.2M
2023-08-30 398.00 402.00 394.00 402.00 0.1M
2023-08-29 398.07 402.00 394.00 401.00 0.1M
2023-08-25 394.00 404.08 393.70 398.00 0.1M
2023-08-24 403.00 403.00 394.00 394.00 0.1M
2023-08-23 414.00 414.00 398.00 401.00 0.1M
2023-08-22 409.53 411.00 401.00 401.00 0.0M
2023-08-21 400.00 410.00 397.10 408.00 0.2M
2023-08-18 401.90 408.00 394.00 398.00 0.1M
2023-08-17 409.00 409.50 398.00 398.00 0.1M
2023-08-16 405.00 412.00 397.00 406.00 0.4M
2023-08-15 420.00 420.00 394.00 400.00 0.1M
2023-08-14 393.00 426.00 393.00 412.00 0.2M
2023-08-11 407.00 416.00 396.00 415.00 0.2M
2023-08-10 410.92 414.00 385.00 404.00 0.1M
2023-08-09 406.40 409.19 373.53 406.00 0.2M
2023-08-08 415.00 419.00 385.00 405.00 0.3M
2023-08-07 403.60 422.60 383.00 402.00 0.1M
2023-08-04 404.96 424.00 404.96 412.00 0.1M
2023-08-03 435.08 435.08 404.50 408.00 0.3M
2023-08-02 430.00 436.20 429.00 431.00 0.0M
2023-08-01 429.50 444.00 429.00 433.00 0.0M
2023-07-31 428.55 432.17 420.00 432.00 0.1M
2023-07-28 429.50 430.00 420.00 430.00 0.1M
2023-07-27 432.56 439.00 428.00 432.00 0.1M
2023-07-26 429.50 434.60 429.00 432.00 0.0M
2023-07-25 430.64 431.95 426.00 431.00 0.1M
2023-07-24 425.00 433.48 422.00 430.00 0.0M
2023-07-21 425.00 437.60 425.00 433.00 0.0M
2023-07-20 428.83 439.00 425.00 425.00 0.0M
2023-07-19 425.00 437.00 425.00 430.00 0.0M
2023-07-18 428.00 444.00 428.00 428.00 0.1M
2023-07-17 428.40 444.50 428.40 432.00 0.0M
2023-07-14 444.00 445.00 431.60 436.00 0.0M
2023-07-13 438.10 448.50 434.00 438.00 0.1M
2023-07-12 427.00 450.00 427.00 440.00 0.1M
2023-07-11 436.20 439.00 425.00 435.00 0.1M
2023-07-10 433.60 433.60 421.26 422.00 0.0M
2023-07-07 420.00 433.00 420.00 425.00 0.0M
2023-07-06 432.52 438.00 428.00 434.00 0.0M
2023-07-05 430.00 439.00 424.24 439.00 0.1M
2023-07-04 428.63 441.00 424.00 431.00 0.1M
2023-07-03 441.00 441.00 425.00 433.00 0.1M
2023-06-30 428.85 441.00 426.63 435.00 0.0M
2023-06-29 423.00 435.00 421.00 429.00 0.0M
2023-06-28 423.34 433.00 421.00 423.00 0.0M
2023-06-27 427.59 434.00 421.00 428.00 0.0M
2023-06-26 425.00 439.20 423.44 428.00 0.1M
2023-06-23 420.66 439.00 420.66 425.00 0.1M
2023-06-22 438.00 440.00 422.00 427.00 0.0M
2023-06-21 439.59 441.50 431.00 436.00 0.0M
2023-06-20 440.00 442.00 431.00 438.00 0.1M
2023-06-19 440.00 447.00 431.96 439.00 0.1M
2023-06-16 432.00 444.00 432.00 438.00 0.1M
2023-06-15 438.80 445.16 435.00 435.00 0.3M
2023-06-14 440.04 445.00 435.00 441.00 0.0M
2023-06-13 447.75 450.60 435.00 438.00 0.1M
2023-06-12 439.00 448.00 435.00 440.00 0.1M
2023-06-09 441.60 448.00 435.00 448.00 0.0M
2023-06-08 437.00 443.07 435.61 437.00 0.0M
2023-06-07 426.40 439.00 425.00 432.00 0.0M
2023-06-06 419.44 429.00 418.45 427.00 0.1M
2023-06-05 416.45 428.00 416.45 421.00 0.1M
2023-06-02 412.92 420.00 412.92 420.00 0.0M
2023-06-01 405.00 415.00 402.68 413.00 0.0M
2023-05-31 409.70 419.00 400.95 412.00 0.1M
2023-05-30 417.00 423.80 404.00 412.00 0.1M
2023-05-26 418.99 433.92 410.00 417.00 0.0M
2023-05-25 418.99 424.00 418.00 421.00 0.0M
2023-05-24 423.00 426.20 416.00 417.00 0.1M
2023-05-23 425.86 433.00 416.00 420.00 0.1M
2023-05-22 434.00 434.00 423.00 423.00 0.0M
2023-05-19 423.50 432.20 415.70 422.00 0.0M
2023-05-18 425.00 432.74 416.20 418.00 0.1M
2023-05-17 428.37 438.00 420.44 434.00 0.3M
2023-05-16 440.00 440.00 420.34 423.00 0.1M
2023-05-15 433.60 439.00 417.00 420.00 0.1M
2023-05-12 447.50 452.00 430.00 438.00 0.1M
2023-05-11 442.80 452.00 442.00 442.00 0.3M
2023-05-10 451.36 461.00 430.00 446.00 0.5M
2023-05-09 468.00 469.00 450.30 457.00 0.1M
2023-05-05 467.02 471.46 446.00 452.00 0.1M
2023-05-04 456.00 474.00 455.00 461.00 0.1M
2023-05-03 465.70 466.58 453.00 462.00 0.2M
2023-05-02 441.00 475.00 441.00 459.00 0.1M
2023-04-28 448.95 460.00 446.00 457.00 0.1M
2023-04-27 441.90 451.00 439.00 450.00 0.0M
2023-04-26 450.00 453.60 431.00 440.00 0.2M
2023-04-25 454.00 454.45 445.00 450.00 0.0M
2023-04-24 466.00 466.00 442.00 453.00 0.0M
2023-04-21 454.00 460.70 443.00 457.00 0.1M
2023-04-20 449.00 463.00 443.00 456.00 0.1M
2023-04-19 458.02 460.00 447.76 458.00 0.0M
2023-04-18 447.45 467.00 447.45 462.00 0.1M
2023-04-17 465.00 469.00 457.30 462.00 0.1M
2023-04-14 466.00 467.00 458.00 466.00 0.1M
2023-04-13 467.00 468.50 454.00 460.00 0.0M
2023-04-12 471.38 475.00 462.00 463.00 0.1M
2023-04-11 450.00 472.50 443.92 471.00 0.1M
2023-04-06 431.00 450.00 431.00 450.00 0.0M
2023-04-05 448.00 448.00 434.00 444.00 0.2M
2023-04-04 432.00 440.00 427.00 440.00 0.2M
2023-04-03 422.00 448.00 421.00 425.00 0.3M
2023-03-31 434.00 434.00 421.00 421.00 0.1M
2023-03-30 448.00 448.00 422.00 427.00 0.0M
2023-03-29 434.00 434.00 422.00 422.00 0.1M
2023-03-28 424.36 437.13 421.00 426.00 0.1M
2023-03-27 426.54 433.00 421.00 426.00 0.1M
2023-03-24 439.00 439.00 422.00 427.00 0.1M
2023-03-23 430.00 438.00 423.00 427.00 0.1M
2023-03-22 433.60 444.14 424.99 428.00 0.1M
2023-03-21 441.00 448.00 429.50 436.00 0.2M
2023-03-20 436.98 448.00 428.30 444.00 0.1M
2023-03-17 445.00 448.00 431.00 431.00 0.1M
2023-03-16 441.00 448.96 438.00 442.00 0.0M
2023-03-15 446.27 448.00 430.00 441.00 0.1M
2023-03-14 446.95 453.43 444.00 448.00 0.1M
2023-03-13 456.75 460.00 441.00 442.00 0.2M
2023-03-10 452.00 460.00 444.09 451.00 0.1M
2023-03-09 460.00 460.00 452.08 457.00 0.1M
2023-03-08 450.88 457.00 449.49 457.00 0.4M
2023-03-07 457.00 460.00 441.00 449.00 0.3M
2023-03-06 449.00 461.20 443.00 451.00 0.1M
2023-03-03 445.51 459.00 441.00 444.00 0.0M
2023-03-02 444.15 449.40 440.00 443.00 0.1M
2023-03-01 451.70 455.00 440.00 446.00 0.1M
2023-02-28 454.50 458.00 441.00 458.00 0.0M
2023-02-27 449.00 458.00 441.00 452.00 0.1M
2023-02-24 444.00 453.27 442.00 448.00 0.1M
2023-02-23 447.75 452.75 443.60 446.00 0.0M
2023-02-22 448.00 455.04 442.00 444.00 0.1M
2023-02-21 450.00 450.42 443.40 446.50 0.1M
2023-02-20 446.30 453.00 440.95 445.00 0.1M
2023-02-17 446.00 449.00 441.00 441.00 0.1M
2023-02-16 449.54 451.19 443.00 444.00 0.0M
2023-02-15 442.20 454.00 438.00 440.00 0.0M
2023-02-14 441.33 448.00 438.00 443.00 0.1M
2023-02-13 443.92 452.99 437.00 447.00 0.0M
2023-02-10 459.00 459.00 437.00 450.00 0.1M
2023-02-09 451.00 454.00 444.00 454.00 0.1M
2023-02-08 443.53 453.72 441.96 449.00 0.1M
2023-02-07 441.00 447.74 441.00 443.00 0.0M
2023-02-06 444.60 449.00 440.00 442.00 0.0M
2023-02-03 449.00 449.00 443.00 445.00 0.1M
2023-02-02 450.00 453.00 440.00 453.00 0.1M
2023-02-01 439.00 449.00 434.67 449.00 0.0M
2023-01-31 441.98 445.52 437.00 439.00 0.1M
2023-01-30 422.08 448.00 419.24 439.00 0.2M
2023-01-27 440.00 444.95 421.00 429.00 0.1M
2023-01-26 447.00 464.00 440.00 440.00 0.0M
2023-01-25 460.00 460.00 440.00 440.00 0.0M
2023-01-24 465.44 467.54 446.00 446.00 0.1M
2023-01-23 447.25 456.88 443.00 454.00 0.1M
2023-01-20 450.00 459.60 444.00 444.00 0.1M
2023-01-19 470.36 472.04 446.00 446.00 0.1M
2023-01-18 493.56 497.50 461.81 469.00 0.2M
2023-01-17 472.00 493.00 472.00 493.00 0.2M
2023-01-16 481.16 481.32 471.00 474.00 0.1M
2023-01-13 475.00 480.00 471.00 475.00 0.1M
2023-01-12 473.00 487.00 473.00 475.00 0.1M
2023-01-11 472.13 483.00 471.00 473.00 0.1M
2023-01-10 472.00 482.55 471.21 473.00 0.1M
2023-01-09 481.23 484.00 475.00 477.00 0.0M
2023-01-06 480.10 484.00 471.82 475.00 0.0M
2023-01-05 473.00 483.80 461.00 475.00 0.1M
2023-01-04 474.71 480.00 472.15 475.50 0.0M
2023-01-03 475.00 484.72 471.12 476.00 0.1M