Plus500 Ltd (PLUSP)

PLUSP
🏛️ 영국 →
3,140.00
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 1,755.83 1,755.83 1,721.48 1,721.48 0.1M
2022-12-29 1,736.75 1,741.52 1,719.57 1,737.70 0.1M
2022-12-28 1,731.97 1,732.93 1,717.66 1,731.97 0.2M
2022-12-23 1,725.30 1,728.16 1,714.80 1,722.43 0.1M
2022-12-22 1,730.07 1,741.99 1,715.75 1,720.52 0.2M
2022-12-21 1,693.80 1,727.20 1,693.80 1,727.20 0.3M
2022-12-20 1,710.03 1,732.93 1,698.58 1,710.03 0.1M
2022-12-19 1,706.21 1,727.20 1,706.21 1,717.66 0.1M
2022-12-16 1,671.86 1,708.12 1,671.86 1,708.12 0.7M
2022-12-15 1,688.08 1,706.21 1,684.02 1,692.85 0.1M
2022-12-14 1,684.26 1,706.21 1,677.89 1,693.80 0.1M
2022-12-13 1,689.99 1,721.48 1,664.22 1,688.08 0.4M
2022-12-12 1,673.77 1,700.48 1,661.36 1,668.04 0.4M
2022-12-09 1,710.03 1,710.03 1,678.54 1,695.71 0.1M
2022-12-08 1,718.62 1,718.62 1,666.13 1,692.85 0.3M
2022-12-07 1,710.98 1,729.11 1,701.07 1,718.62 0.2M
2022-12-06 1,734.84 1,771.10 1,704.19 1,709.07 0.4M
2022-12-05 1,844.58 1,854.12 1,722.43 1,731.02 0.4M
2022-12-02 1,851.26 1,856.98 1,832.17 1,846.49 0.4M
2022-12-01 1,841.71 1,857.94 1,815.95 1,843.62 0.3M
2022-11-30 1,809.27 1,827.40 1,794.00 1,819.77 0.4M
2022-11-29 1,801.64 1,815.95 1,788.28 1,795.91 0.2M
2022-11-28 1,782.55 1,807.36 1,773.01 1,795.91 0.3M
2022-11-25 1,756.79 1,795.91 1,756.79 1,784.46 0.1M
2022-11-24 1,789.23 1,798.77 1,767.28 1,778.73 0.1M
2022-11-23 1,806.41 1,815.95 1,781.60 1,794.96 0.1M
2022-11-22 1,773.96 1,813.09 1,773.96 1,803.54 0.2M
2022-11-21 1,787.32 1,807.36 1,758.69 1,795.91 0.2M
2022-11-18 1,769.19 1,789.23 1,748.20 1,772.05 0.2M
2022-11-17 1,746.29 1,758.69 1,734.84 1,746.29 0.2M
2022-11-16 1,703.35 1,760.60 1,703.35 1,746.29 0.6M
2022-11-15 1,760.60 1,787.32 1,722.43 1,737.70 0.3M
2022-11-14 1,797.82 1,799.73 1,763.47 1,775.87 0.1M
2022-11-11 1,794.96 1,818.81 1,781.60 1,783.50 0.2M
2022-11-10 1,761.56 1,800.68 1,749.15 1,800.68 0.3M
2022-11-09 1,762.51 1,768.24 1,735.79 1,744.38 0.1M
2022-11-08 1,737.70 1,768.27 1,737.70 1,752.97 0.3M
2022-11-07 1,765.37 1,779.69 1,749.15 1,756.79 0.1M
2022-11-04 1,780.64 1,804.50 1,766.33 1,772.05 0.2M
2022-11-03 1,743.43 1,790.18 1,743.43 1,790.18 0.2M
2022-11-02 1,768.24 1,771.10 1,745.52 1,754.88 0.4M
2022-11-01 1,743.43 1,776.82 1,735.79 1,760.60 0.5M
2022-10-31 1,714.80 1,735.79 1,710.03 1,722.43 0.2M
2022-10-28 1,702.77 1,741.52 1,695.24 1,729.11 0.1M
2022-10-27 1,734.84 1,752.97 1,702.39 1,712.89 0.2M
2022-10-26 1,733.88 1,741.52 1,714.80 1,735.79 0.1M
2022-10-25 1,685.22 1,735.79 1,676.63 1,731.02 0.2M
2022-10-24 1,649.91 1,690.94 1,638.46 1,671.86 0.2M
2022-10-21 1,628.65 1,653.73 1,617.46 1,637.50 0.1M
2022-10-20 1,653.73 1,657.54 1,637.20 1,645.14 0.2M
2022-10-19 1,666.13 1,680.44 1,648.00 1,648.00 0.2M
2022-10-18 1,710.03 1,710.03 1,674.72 1,679.49 0.2M
2022-10-17 1,669.95 1,696.67 1,659.45 1,693.80 0.2M
2022-10-14 1,690.94 1,707.15 1,658.50 1,664.22 0.2M
2022-10-13 1,676.63 1,693.80 1,648.92 1,686.17 1.4M
2022-10-12 1,668.04 1,677.58 1,625.10 1,660.41 0.2M
2022-10-11 1,713.15 1,721.43 1,659.45 1,669.95 0.2M
2022-10-10 1,669.95 1,686.17 1,649.91 1,686.17 0.1M
2022-10-07 1,698.58 1,707.16 1,679.49 1,684.26 0.2M
2022-10-06 1,649.91 1,689.99 1,627.76 1,689.99 0.9M
2022-10-05 1,603.15 1,628.20 1,601.24 1,623.19 0.3M
2022-10-04 1,583.11 1,611.74 1,573.57 1,604.10 0.2M
2022-10-03 1,593.61 1,593.61 1,559.25 1,568.80 0.3M
2022-09-30 1,559.25 1,585.02 1,549.71 1,571.66 0.2M
2022-09-29 1,558.30 1,558.30 1,521.08 1,543.99 0.2M
2022-09-28 1,548.76 1,567.84 1,523.95 1,558.30 0.3M
2022-09-27 1,567.84 1,600.29 1,548.76 1,552.57 0.4M
2022-09-26 1,564.98 1,585.97 1,541.12 1,578.34 0.2M
2022-09-23 1,648.00 1,648.00 1,574.52 1,579.29 0.3M
2022-09-22 1,612.69 1,641.32 1,599.33 1,627.96 0.2M
2022-09-21 1,597.42 1,622.24 1,593.61 1,603.15 1.0M
2022-09-20 1,615.56 1,640.37 1,594.56 1,597.42 0.4M
2022-09-16 1,579.29 1,602.20 1,574.52 1,602.20 1.0M
2022-09-15 1,585.02 1,598.38 1,577.39 1,585.02 0.2M
2022-09-14 1,601.24 1,603.06 1,560.68 1,579.29 1.3M
2022-09-13 1,590.74 1,603.15 1,567.84 1,594.56 0.4M
2022-09-12 1,596.47 1,596.47 1,561.19 1,570.71 0.2M
2022-09-09 1,573.57 1,586.54 1,572.61 1,572.61 0.2M
2022-09-08 1,574.52 1,600.29 1,556.39 1,570.71 0.2M
2022-09-07 1,580.25 1,615.56 1,574.52 1,592.65 0.2M
2022-09-06 1,557.35 1,604.10 1,557.35 1,598.38 0.2M
2022-09-05 1,573.57 1,603.15 1,561.16 1,585.97 0.2M
2022-09-02 1,562.12 1,593.61 1,551.62 1,591.70 1.4M
2022-09-01 1,595.52 1,613.65 1,552.00 1,562.12 0.3M
2022-08-31 1,604.10 1,642.27 1,604.10 1,620.33 0.3M
2022-08-30 1,643.23 1,658.50 1,615.56 1,624.14 0.7M
2022-08-26 1,668.99 1,668.99 1,627.01 1,643.23 0.2M
2022-08-25 1,659.45 1,675.76 1,655.63 1,659.45 0.2M
2022-08-24 1,691.90 1,716.71 1,691.90 1,701.44 0.6M
2022-08-23 1,711.94 1,731.97 1,691.90 1,716.71 0.2M
2022-08-22 1,733.88 1,752.97 1,693.80 1,720.52 0.7M
2022-08-19 1,716.71 1,763.47 1,706.41 1,740.56 4.6M
2022-08-18 1,615.56 1,707.16 1,598.38 1,707.16 0.6M
2022-08-17 1,689.03 1,689.03 1,560.21 1,613.65 0.6M
2022-08-16 1,640.37 1,647.88 1,609.83 1,623.19 0.7M
2022-08-15 1,661.36 1,661.36 1,605.06 1,633.69 0.8M
2022-08-12 1,641.32 1,657.54 1,629.87 1,655.63 0.2M
2022-08-11 1,659.45 1,669.27 1,626.05 1,630.82 1.0M
2022-08-10 1,631.28 1,644.18 1,617.46 1,632.73 0.4M
2022-08-09 1,597.42 1,627.96 1,597.42 1,624.14 0.2M
2022-08-08 1,622.24 1,630.82 1,604.23 1,617.46 0.1M
2022-08-05 1,617.46 1,623.19 1,602.20 1,611.74 0.5M
2022-08-04 1,623.19 1,628.92 1,602.20 1,605.06 0.3M
2022-08-03 1,621.28 1,628.92 1,582.16 1,628.92 0.3M
2022-08-02 1,566.89 1,616.51 1,566.89 1,596.47 0.2M
2022-08-01 1,606.01 1,606.01 1,574.52 1,586.93 0.2M
2022-07-29 1,578.34 1,589.79 1,560.21 1,589.79 0.3M
2022-07-28 1,600.29 1,600.29 1,555.44 1,577.39 1.0M
2022-07-27 1,608.88 1,615.56 1,582.16 1,588.84 0.1M
2022-07-26 1,587.88 1,604.10 1,573.57 1,588.84 0.2M
2022-07-25 1,548.76 1,588.84 1,548.76 1,585.02 0.2M
2022-07-22 1,600.29 1,603.15 1,568.80 1,568.80 0.7M
2022-07-21 1,545.89 1,579.29 1,526.34 1,579.29 0.4M
2022-07-20 1,557.35 1,563.07 1,523.95 1,527.76 0.2M
2022-07-19 1,495.32 1,545.89 1,487.69 1,545.89 0.4M
2022-07-18 1,526.81 1,539.22 1,489.59 1,490.55 0.7M
2022-07-15 1,495.32 1,533.49 1,483.87 1,513.45 0.8M
2022-07-14 1,533.49 1,533.49 1,480.05 1,484.82 0.6M
2022-07-13 1,520.13 1,525.86 1,495.32 1,512.50 0.9M
2022-07-12 1,526.81 1,577.39 1,491.50 1,508.68 0.6M
2022-07-11 1,472.42 1,499.14 1,467.65 1,490.55 0.4M
2022-07-08 1,488.64 1,499.14 1,455.24 1,477.19 0.2M
2022-07-07 1,497.23 1,499.14 1,481.77 1,488.64 0.3M
2022-07-06 1,474.33 1,513.45 1,474.33 1,488.64 0.3M
2022-07-05 1,520.13 1,520.13 1,461.92 1,474.33 0.2M
2022-07-04 1,533.49 1,542.08 1,437.11 1,499.14 0.3M
2022-07-01 1,592.65 1,593.61 1,518.32 1,522.99 0.2M
2022-06-30 1,578.34 1,596.47 1,575.48 1,596.47 0.3M
2022-06-29 1,573.57 1,604.56 1,564.03 1,595.52 0.3M
2022-06-28 1,557.35 1,590.74 1,549.71 1,565.93 0.6M
2022-06-27 1,517.27 1,550.67 1,512.50 1,546.85 0.5M
2022-06-24 1,474.33 1,524.90 1,474.33 1,515.36 0.3M
2022-06-23 1,518.22 1,518.22 1,494.37 1,494.37 0.2M
2022-06-22 1,496.27 1,507.72 1,481.01 1,504.86 0.2M
2022-06-21 1,519.18 1,519.18 1,487.69 1,497.23 0.1M
2022-06-20 1,504.86 1,504.86 1,488.83 1,502.95 0.1M
2022-06-17 1,503.91 1,508.68 1,478.14 1,493.41 0.5M
2022-06-16 1,512.50 1,512.50 1,475.17 1,489.59 0.4M
2022-06-15 1,490.55 1,508.68 1,469.55 1,499.14 0.2M
2022-06-14 1,458.10 1,479.10 1,440.93 1,468.60 0.3M
2022-06-13 1,479.10 1,480.05 1,439.02 1,447.61 0.2M
2022-06-10 1,473.37 1,502.00 1,471.04 1,481.01 0.2M
2022-06-09 1,477.19 1,494.37 1,459.06 1,480.05 0.3M
2022-06-08 1,506.77 1,534.44 1,490.55 1,501.04 0.8M
2022-06-07 1,502.00 1,546.85 1,502.00 1,507.72 0.5M
2022-06-06 1,508.68 1,517.27 1,491.50 1,513.45 0.2M
2022-06-01 1,485.78 1,515.36 1,485.78 1,495.32 0.1M
2022-05-31 1,522.04 1,526.81 1,486.73 1,488.64 0.5M
2022-05-30 1,503.91 1,519.18 1,491.50 1,510.59 1.7M
2022-05-27 1,479.10 1,503.91 1,479.10 1,503.91 0.1M
2022-05-26 1,484.82 1,506.77 1,483.87 1,498.18 0.1M
2022-05-25 1,480.05 1,505.82 1,478.14 1,488.64 0.3M
2022-05-24 1,478.14 1,502.95 1,470.51 1,470.51 0.2M
2022-05-23 1,486.73 1,511.54 1,481.96 1,496.27 0.1M
2022-05-20 1,468.60 1,503.74 1,461.92 1,470.51 0.2M
2022-05-19 1,498.18 1,498.18 1,421.84 1,455.24 0.3M
2022-05-18 1,516.31 1,516.31 1,480.19 1,488.64 0.1M
2022-05-17 1,501.04 1,515.36 1,484.27 1,492.46 0.1M
2022-05-16 1,456.19 1,503.91 1,456.19 1,501.04 0.2M
2022-05-13 1,426.61 1,442.84 1,421.84 1,441.88 0.1M
2022-05-12 1,418.98 1,437.11 1,395.18 1,415.16 0.2M
2022-05-11 1,421.84 1,447.61 1,410.39 1,431.38 0.2M
2022-05-10 1,397.03 1,448.56 1,396.65 1,442.84 0.2M
2022-05-09 1,418.98 1,432.34 1,396.08 1,403.71 0.2M
2022-05-06 1,473.37 1,473.37 1,430.43 1,430.43 0.2M
2022-05-05 1,450.47 1,463.83 1,445.70 1,447.61 0.2M
2022-05-04 1,473.37 1,488.64 1,426.61 1,442.84 0.2M
2022-05-03 1,488.64 1,502.95 1,461.92 1,483.87 0.2M
2022-04-29 1,493.41 1,511.54 1,481.01 1,487.69 0.2M
2022-04-28 1,493.41 1,497.23 1,466.69 1,492.46 0.2M
2022-04-27 1,537.00 1,592.00 1,512.00 1,557.00 0.3M
2022-04-26 1,521.00 1,538.00 1,500.00 1,512.00 0.2M
2022-04-25 1,531.00 1,543.00 1,511.00 1,520.00 0.8M
2022-04-22 1,560.00 1,560.00 1,535.00 1,543.00 0.2M
2022-04-21 1,586.00 1,586.00 1,541.00 1,556.00 0.2M
2022-04-20 1,570.00 1,581.00 1,562.00 1,562.00 0.2M
2022-04-19 1,572.00 1,583.00 1,555.00 1,572.00 0.2M
2022-04-14 1,570.00 1,596.00 1,567.00 1,576.00 0.2M
2022-04-13 1,580.00 1,600.67 1,572.00 1,590.00 0.5M
2022-04-12 1,550.00 1,590.00 1,515.00 1,570.00 1.4M
2022-04-11 1,485.00 1,495.00 1,477.00 1,479.00 0.2M
2022-04-08 1,468.00 1,480.00 1,444.00 1,480.00 0.2M
2022-04-07 1,475.00 1,479.00 1,429.00 1,444.00 0.2M
2022-04-06 1,431.22 1,458.00 1,429.28 1,448.00 0.2M
2022-04-05 1,414.00 1,427.00 1,388.00 1,421.00 0.2M
2022-04-04 1,411.00 1,437.00 1,408.00 1,420.00 0.1M
2022-04-01 1,446.00 1,446.00 1,418.59 1,422.00 0.1M
2022-03-31 1,455.00 1,461.00 1,412.50 1,412.50 0.2M
2022-03-30 1,483.50 1,483.50 1,435.50 1,442.50 0.2M
2022-03-29 1,493.00 1,495.50 1,457.00 1,462.50 0.2M
2022-03-28 1,476.34 1,484.00 1,466.00 1,477.50 0.1M
2022-03-25 1,465.00 1,494.00 1,465.00 1,475.50 0.1M
2022-03-24 1,468.00 1,483.75 1,457.00 1,465.00 0.5M
2022-03-23 1,435.50 1,476.50 1,435.50 1,467.50 0.1M
2022-03-22 1,452.00 1,472.50 1,452.00 1,466.00 0.4M
2022-03-21 1,455.00 1,472.50 1,452.00 1,452.00 0.2M
2022-03-18 1,414.00 1,463.00 1,414.00 1,458.50 0.6M
2022-03-17 1,436.50 1,447.50 1,420.50 1,437.00 0.2M
2022-03-16 1,383.00 1,439.50 1,383.00 1,434.00 0.4M
2022-03-15 1,399.50 1,404.50 1,387.00 1,394.50 0.2M
2022-03-14 1,418.50 1,424.50 1,398.00 1,409.50 0.2M
2022-03-11 1,370.00 1,416.96 1,370.00 1,399.50 0.2M
2022-03-10 1,361.00 1,384.50 1,353.00 1,374.50 0.2M
2022-03-09 1,354.50 1,362.50 1,329.50 1,362.50 0.2M
2022-03-08 1,330.50 1,340.50 1,310.00 1,332.50 0.3M
2022-03-07 1,313.00 1,343.00 1,268.04 1,334.50 0.5M
2022-03-04 1,346.00 1,364.00 1,310.00 1,322.50 0.5M
2022-03-03 1,377.50 1,407.50 1,353.00 1,353.00 0.4M
2022-03-02 1,370.00 1,393.50 1,362.50 1,370.00 1.0M
2022-03-01 1,370.50 1,417.96 1,370.50 1,390.00 1.7M
2022-02-28 1,400.00 1,418.00 1,381.50 1,395.50 0.5M
2022-02-25 1,440.00 1,440.00 1,408.50 1,408.50 0.3M
2022-02-24 1,422.00 1,459.50 1,413.95 1,426.00 0.3M
2022-02-23 1,480.78 1,519.27 1,477.78 1,477.78 0.3M
2022-02-22 1,502.28 1,517.48 1,489.78 1,503.27 0.2M
2022-02-21 1,522.77 1,546.51 1,499.78 1,502.28 0.4M
2022-02-18 1,504.77 1,570.76 1,504.77 1,534.27 0.3M
2022-02-17 1,466.78 1,511.77 1,458.28 1,509.77 0.3M
2022-02-16 1,455.78 1,470.28 1,432.79 1,466.78 0.4M
2022-02-15 1,521.77 1,528.77 1,369.80 1,460.28 2.4M
2022-02-14 1,499.78 1,544.27 1,478.04 1,522.27 0.3M
2022-02-11 1,509.77 1,509.77 1,465.28 1,502.78 0.2M
2022-02-10 1,512.77 1,514.62 1,494.78 1,494.78 0.2M
2022-02-09 1,494.78 1,519.77 1,485.78 1,512.77 0.2M
2022-02-08 1,450.78 1,481.78 1,450.78 1,478.28 0.1M
2022-02-07 1,455.28 1,469.78 1,443.78 1,469.78 0.1M
2022-02-04 1,466.78 1,474.28 1,443.28 1,443.28 0.1M
2022-02-03 1,471.78 1,482.78 1,461.28 1,461.28 0.1M
2022-02-02 1,471.28 1,488.28 1,470.78 1,470.78 0.1M
2022-02-01 1,496.28 1,496.28 1,469.28 1,476.28 0.1M
2022-01-31 1,477.78 1,477.78 1,452.28 1,469.78 0.2M
2022-01-28 1,490.28 1,490.28 1,443.78 1,459.28 0.3M
2022-01-27 1,457.78 1,474.78 1,444.78 1,461.78 0.3M
2022-01-26 1,469.28 1,488.78 1,453.78 1,455.78 0.3M
2022-01-25 1,445.28 1,466.78 1,440.28 1,466.78 0.3M
2022-01-24 1,482.78 1,486.28 1,447.79 1,449.28 1.1M
2022-01-21 1,479.78 1,495.28 1,478.28 1,479.78 0.2M
2022-01-20 1,489.28 1,494.38 1,475.28 1,484.28 0.5M
2022-01-19 1,473.28 1,490.78 1,468.28 1,468.28 0.3M
2022-01-18 1,444.28 1,491.78 1,439.78 1,469.78 0.5M
2022-01-17 1,442.58 1,449.78 1,436.29 1,437.28 0.1M
2022-01-14 1,423.29 1,449.28 1,422.79 1,432.29 0.1M
2022-01-13 1,467.28 1,467.28 1,440.28 1,445.78 0.2M
2022-01-12 1,498.90 1,503.27 1,465.78 1,465.78 0.3M
2022-01-11 1,482.78 1,511.27 1,482.78 1,493.78 0.3M
2022-01-10 1,449.78 1,487.28 1,448.91 1,481.78 0.4M
2022-01-07 1,424.79 1,447.28 1,410.79 1,436.78 0.2M
2022-01-06 1,385.79 1,441.78 1,385.79 1,421.29 0.3M
2022-01-05 1,378.81 1,412.79 1,377.79 1,395.29 0.3M
2022-01-04 1,368.30 1,390.29 1,361.80 1,378.29 0.3M