NatWest Group PLC (NWG)

NWG
🏛️ 영국 →
520.40
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
2022-12-30 267.30 267.90 265.20 265.20 3.0M
2022-12-29 267.30 268.78 265.60 267.90 6.5M
2022-12-28 266.40 269.30 265.30 267.50 6.7M
2022-12-23 264.60 265.80 263.50 264.50 2.7M
2022-12-22 265.10 266.70 263.70 264.60 7.4M
2022-12-21 262.60 265.70 261.30 265.20 10.9M
2022-12-20 258.00 263.20 257.60 262.20 7.6M
2022-12-19 259.30 260.10 255.00 259.30 9.8M
2022-12-16 258.50 260.70 256.00 259.00 22.7M
2022-12-15 264.10 264.30 258.35 258.50 9.4M
2022-12-14 263.60 265.30 262.80 264.40 9.5M
2022-12-13 261.60 266.40 260.00 263.50 13.4M
2022-12-12 262.50 263.90 258.50 260.30 11.0M
2022-12-09 259.80 263.80 259.50 263.70 10.5M
2022-12-08 258.80 260.90 257.90 259.00 10.1M
2022-12-07 259.70 261.90 257.90 258.30 10.2M
2022-12-06 258.50 261.30 256.40 260.60 20.3M
2022-12-05 261.10 263.20 259.90 259.90 13.0M
2022-12-02 256.70 262.30 256.00 261.90 21.6M
2022-12-01 262.20 263.11 257.40 257.40 12.3M
2022-11-30 262.10 264.40 260.30 261.90 24.0M
2022-11-29 254.60 261.40 254.10 260.50 11.6M
2022-11-28 255.00 256.79 253.20 254.60 9.2M
2022-11-25 259.00 259.30 253.50 256.00 29.4M
2022-11-24 255.20 260.34 254.57 258.70 17.0M
2022-11-23 254.60 255.30 253.50 254.30 5.1M
2022-11-22 256.70 257.60 254.10 254.60 20.8M
2022-11-21 258.50 259.60 255.20 255.60 12.9M
2022-11-18 254.30 259.80 253.30 258.10 17.9M
2022-11-17 247.90 254.16 246.20 253.00 16.4M
2022-11-16 250.10 250.70 246.90 246.90 36.0M
2022-11-15 249.70 252.00 248.80 250.50 15.5M
2022-11-14 249.80 252.20 245.90 249.30 7.9M
2022-11-11 239.90 250.70 239.40 249.60 37.4M
2022-11-10 237.00 240.93 236.40 240.00 11.1M
2022-11-09 239.80 240.34 236.00 237.00 7.9M
2022-11-08 238.00 241.90 236.54 239.80 12.2M
2022-11-07 235.80 241.00 235.40 238.40 9.4M
2022-11-04 233.40 239.50 231.00 238.00 26.1M
2022-11-03 234.30 237.50 230.00 231.80 15.0M
2022-11-02 239.50 240.90 234.90 235.80 13.3M
2022-11-01 237.90 239.73 233.90 238.50 43.5M
2022-10-31 229.00 236.70 228.90 234.80 25.1M
2022-10-28 230.00 234.07 223.80 224.90 35.4M
2022-10-27 243.00 247.73 240.00 247.70 25.9M
2022-10-26 245.00 246.70 242.50 244.60 52.1M
2022-10-25 241.60 244.40 235.80 244.40 12.8M
2022-10-24 236.20 243.47 236.00 240.50 17.0M
2022-10-21 235.80 236.99 230.50 235.10 13.9M
2022-10-20 229.00 239.30 228.20 235.00 17.7M
2022-10-19 231.40 234.10 228.10 231.10 19.6M
2022-10-18 237.20 242.20 235.50 236.70 19.5M
2022-10-17 226.80 235.60 224.50 233.30 17.7M
2022-10-14 229.90 238.80 227.20 228.00 28.7M
2022-10-13 211.50 230.30 210.90 228.70 42.0M
2022-10-12 220.00 221.35 211.20 212.40 22.0M
2022-10-11 225.90 225.90 221.20 221.60 22.7M
2022-10-10 227.60 230.22 225.70 227.60 12.9M
2022-10-07 229.60 232.10 227.60 229.50 16.6M
2022-10-06 229.70 231.50 227.60 229.60 10.7M
2022-10-05 232.00 233.90 227.30 228.90 16.6M
2022-10-04 227.40 238.25 226.60 232.30 20.6M
2022-10-03 224.30 227.00 220.90 227.00 22.0M
2022-09-30 220.00 228.70 220.00 225.90 28.4M
2022-09-29 225.00 226.20 216.22 221.10 21.8M
2022-09-28 228.70 231.10 220.90 226.60 29.0M
2022-09-27 230.90 236.90 230.10 232.20 23.5M
2022-09-26 238.60 239.66 230.95 233.70 43.0M
2022-09-23 256.10 257.20 241.50 242.40 46.3M
2022-09-22 260.40 265.10 256.50 258.00 28.6M
2022-09-21 267.00 271.30 258.50 264.10 62.8M
2022-09-20 274.50 275.90 267.30 269.30 24.2M
2022-09-16 272.60 275.40 271.90 272.90 30.1M
2022-09-15 272.60 276.09 272.40 274.20 20.9M
2022-09-14 268.30 271.18 266.70 269.70 18.1M
2022-09-13 269.10 272.10 267.30 269.70 20.5M
2022-09-12 263.20 269.60 261.90 269.50 17.9M
2022-09-09 254.90 262.29 254.20 260.80 24.0M
2022-09-08 254.90 257.60 253.90 254.40 31.6M
2022-09-07 253.60 256.00 251.20 253.40 22.7M
2022-09-06 251.60 257.70 249.40 255.00 16.2M
2022-09-05 247.90 250.40 246.20 250.40 18.4M
2022-09-02 244.00 251.90 240.30 251.60 12.9M
2022-09-01 245.80 247.10 242.40 242.90 15.5M
2022-08-31 250.90 251.33 244.75 246.45 35.8M
2022-08-30 250.00 257.95 245.00 249.00 23.5M
2022-08-26 255.42 256.33 251.30 252.11 8.7M
2022-08-25 256.33 257.80 252.51 254.12 9.6M
2022-08-24 260.85 262.97 256.23 258.04 10.9M
2022-08-23 259.64 262.86 259.24 261.25 16.1M
2022-08-22 261.45 262.76 258.24 260.85 9.9M
2022-08-19 263.76 264.77 261.45 263.06 25.9M
2022-08-18 264.47 265.07 262.06 264.47 6.9M
2022-08-17 264.17 265.37 262.36 264.06 9.5M
2022-08-16 262.36 263.36 260.65 262.26 8.6M
2022-08-15 262.96 262.96 260.35 261.95 6.8M
2022-08-12 259.14 264.17 258.24 262.96 11.1M
2022-08-11 258.24 259.20 256.38 257.84 8.3M
2022-08-10 256.73 258.84 255.83 258.44 10.8M
2022-08-09 253.41 256.98 253.41 255.62 27.4M
2022-08-08 256.33 257.53 253.51 255.32 6.6M
2022-08-05 250.90 255.32 250.60 254.42 14.3M
2022-08-04 252.81 254.72 248.89 251.20 20.6M
2022-08-03 252.51 252.51 247.39 251.40 15.1M
2022-08-02 253.21 255.42 252.41 252.41 18.9M
2022-08-01 251.20 258.24 251.20 252.91 21.6M
2022-07-29 251.20 253.11 244.87 249.80 38.9M
2022-07-28 236.03 236.03 230.30 231.11 11.2M
2022-07-27 233.32 238.14 231.91 234.62 28.8M
2022-07-26 233.52 234.72 229.20 230.50 8.2M
2022-07-25 225.68 232.61 225.49 231.31 9.7M
2022-07-22 227.79 229.30 225.28 226.18 6.0M
2022-07-21 227.59 229.90 223.77 228.19 16.1M
2022-07-20 231.11 231.21 224.88 226.69 7.3M
2022-07-19 222.06 229.40 221.56 229.10 10.3M
2022-07-18 219.75 223.17 219.25 222.06 9.4M
2022-07-15 212.52 218.65 212.12 217.54 12.2M
2022-07-14 216.54 217.94 211.21 211.71 13.8M
2022-07-13 219.95 221.66 216.44 216.94 12.5M
2022-07-12 218.35 221.06 215.93 220.96 9.1M
2022-07-11 216.54 221.26 216.34 219.95 9.8M
2022-07-08 217.74 220.96 216.34 219.85 9.4M
2022-07-07 215.93 221.36 215.63 219.35 13.9M
2022-07-06 217.14 218.95 212.22 212.22 21.6M
2022-07-05 223.37 224.17 213.92 213.92 29.8M
2022-07-04 219.95 223.67 219.25 223.07 11.7M
2022-07-01 219.05 223.77 218.25 219.25 14.2M
2022-06-30 221.96 221.96 215.53 219.35 21.8M
2022-06-29 222.97 225.28 221.96 222.26 14.7M
2022-06-28 223.77 227.19 221.76 224.98 13.1M
2022-06-27 222.77 225.08 221.36 222.47 8.1M
2022-06-24 221.36 223.87 218.55 222.57 17.2M
2022-06-23 227.59 228.39 219.75 220.15 20.1M
2022-06-22 227.69 232.11 224.47 229.10 24.1M
2022-06-21 221.66 225.98 220.56 222.37 23.2M
2022-06-20 218.55 223.57 216.54 221.76 9.3M
2022-06-17 218.65 222.06 215.98 217.64 55.7M
2022-06-16 226.08 226.89 216.34 216.34 20.3M
2022-06-15 224.37 231.51 224.37 227.19 18.2M
2022-06-14 221.96 226.13 221.06 222.47 36.0M
2022-06-13 221.96 222.77 218.35 220.05 17.5M
2022-06-10 230.10 230.60 222.67 222.67 20.4M
2022-06-09 230.30 234.62 229.40 229.40 12.9M
2022-06-08 229.10 231.31 228.60 231.01 15.6M
2022-06-07 230.91 231.71 229.00 229.10 17.0M
2022-06-06 229.90 234.22 229.70 231.51 14.5M
2022-06-01 231.81 233.52 227.59 227.79 10.8M
2022-05-31 230.00 232.30 227.79 229.30 24.3M
2022-05-30 229.20 233.46 229.20 230.00 8.1M
2022-05-27 224.78 230.50 224.68 228.29 12.0M
2022-05-26 219.95 225.98 219.65 224.58 13.5M
2022-05-25 220.26 221.46 217.44 220.15 9.3M
2022-05-24 216.54 219.45 215.23 217.54 12.6M
2022-05-23 214.53 218.04 213.22 218.04 18.9M
2022-05-20 213.52 214.03 210.51 211.31 12.6M
2022-05-19 210.91 213.02 208.20 210.11 25.2M
2022-05-18 215.13 216.24 212.62 212.62 10.6M
2022-05-17 212.62 215.63 212.12 213.82 14.4M
2022-05-16 209.81 211.71 208.80 211.11 12.4M
2022-05-13 209.40 212.59 209.20 211.01 11.1M
2022-05-12 202.87 209.81 201.09 208.70 23.3M
2022-05-11 206.09 207.80 203.11 206.49 20.4M
2022-05-10 205.99 209.20 204.58 204.58 15.0M
2022-05-09 210.01 211.11 205.08 205.08 16.0M
2022-05-06 211.01 212.12 207.82 210.51 17.1M
2022-05-05 224.58 224.78 210.71 211.21 31.7M
2022-05-04 223.47 223.86 220.86 221.06 13.8M
2022-05-03 221.96 223.47 218.69 222.77 18.5M
2022-04-29 228.80 228.80 210.41 219.05 27.8M
2022-04-28 225.28 227.49 223.07 223.97 12.5M
2022-04-27 221.16 226.18 220.56 222.77 15.6M
2022-04-26 225.08 226.38 220.76 221.36 20.3M
2022-04-25 219.55 222.57 218.35 219.25 18.2M
2022-04-22 224.58 228.29 222.97 223.77 12.3M
2022-04-21 227.39 229.05 225.58 227.49 17.9M
2022-04-20 222.97 227.99 222.26 226.99 10.2M
2022-04-19 221.36 223.57 219.85 221.46 11.3M
2022-04-14 218.55 220.66 217.44 220.05 9.3M
2022-04-13 216.64 219.95 216.64 218.45 7.3M
2022-04-12 218.14 220.86 215.83 217.04 11.6M
2022-04-11 218.35 221.76 217.94 220.05 12.5M
2022-04-08 216.03 219.05 215.73 217.44 9.1M
2022-04-07 212.12 216.84 211.61 213.42 11.9M
2022-04-06 214.73 216.24 208.65 211.71 23.5M
2022-04-05 217.44 218.35 213.62 214.63 24.3M
2022-04-04 217.74 218.65 214.03 216.24 17.1M
2022-04-01 217.54 220.76 216.54 218.95 10.5M
2022-03-31 222.87 224.27 216.84 216.94 24.4M
2022-03-30 225.58 225.92 220.26 220.36 19.6M
2022-03-29 221.06 227.39 218.85 226.08 14.9M
2022-03-28 223.97 226.99 220.86 220.86 22.2M
2022-03-25 224.68 226.38 221.56 221.56 16.1M
2022-03-24 217.94 227.29 217.94 225.28 22.0M
2022-03-23 223.67 225.98 221.36 221.36 15.9M
2022-03-22 218.45 225.09 218.45 223.57 24.1M
2022-03-21 215.43 219.75 215.23 216.84 28.6M
2022-03-18 214.23 216.44 212.22 215.23 43.3M
2022-03-17 222.06 222.06 209.40 213.72 35.3M
2022-03-16 221.06 223.47 219.95 222.47 60.1M
2022-03-15 216.24 219.55 213.02 216.34 16.6M
2022-03-14 212.82 219.45 211.61 218.85 25.7M
2022-03-11 209.70 214.23 206.60 209.30 14.9M
2022-03-10 211.71 212.12 205.19 206.39 20.7M
2022-03-09 208.40 211.61 203.43 210.41 27.1M
2022-03-08 191.62 204.18 190.36 198.40 28.7M
2022-03-07 197.30 198.20 183.73 193.78 41.9M
2022-03-04 214.03 215.63 203.47 203.47 39.1M
2022-03-03 221.76 224.37 214.73 215.83 22.7M
2022-03-02 215.23 222.18 214.53 221.06 22.9M
2022-03-01 228.49 233.11 217.54 217.54 24.3M
2022-02-28 229.80 230.81 224.88 230.81 33.7M
2022-02-25 231.11 237.99 227.69 236.83 24.0M
2022-02-24 226.18 234.52 226.18 226.99 41.7M
2022-02-23 241.76 244.47 238.34 240.15 19.4M
2022-02-22 234.22 243.16 231.31 239.95 34.3M
2022-02-21 235.93 242.26 234.72 238.54 29.0M
2022-02-18 234.32 241.36 231.01 235.63 35.7M
2022-02-17 244.37 245.78 238.59 241.46 22.4M
2022-02-16 248.49 250.50 243.62 244.57 38.9M
2022-02-15 242.66 248.19 240.65 247.49 14.5M
2022-02-14 246.88 249.62 241.00 243.77 20.9M
2022-02-11 252.51 254.66 249.39 254.22 18.6M
2022-02-10 253.72 255.62 252.11 254.72 22.8M
2022-02-09 251.10 253.11 246.98 252.91 14.7M
2022-02-08 249.39 251.10 247.69 249.90 18.6M
2022-02-07 249.29 250.30 245.98 248.39 19.8M
2022-02-04 255.72 256.43 245.78 247.18 14.8M
2022-02-03 254.42 259.34 247.49 253.82 23.3M
2022-02-02 249.60 254.22 247.89 253.72 16.8M
2022-02-01 245.78 247.89 244.92 247.69 14.5M
2022-01-31 245.27 245.68 242.66 243.57 13.1M
2022-01-28 247.69 248.79 242.66 243.67 18.5M
2022-01-27 244.67 252.21 243.47 246.98 20.9M
2022-01-26 241.05 248.19 240.25 245.38 18.2M
2022-01-25 235.03 240.03 233.52 238.94 15.8M
2022-01-24 240.15 240.55 229.90 231.01 18.8M
2022-01-21 242.56 244.67 238.94 241.16 13.9M
2022-01-20 249.60 250.32 244.27 245.27 21.7M
2022-01-19 252.11 253.41 249.70 250.80 32.3M
2022-01-18 253.21 255.52 251.50 252.51 15.4M
2022-01-17 252.21 254.92 251.00 254.62 14.7M
2022-01-14 248.19 252.31 247.69 250.70 14.8M
2022-01-13 244.67 249.80 243.67 249.39 18.9M
2022-01-12 245.38 246.88 243.97 244.97 17.2M
2022-01-11 246.08 248.09 244.97 246.78 29.9M
2022-01-10 248.89 250.80 247.59 248.19 19.8M
2022-01-07 245.38 248.49 242.76 247.69 23.5M
2022-01-06 236.53 244.77 235.13 244.77 27.8M
2022-01-05 235.63 240.55 234.62 238.54 26.1M
2022-01-04 227.09 236.83 227.09 236.03 25.5M