TheWorks.co.uk (WRKS)

WRKS
🏛️ 영국 →
51.00
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 35.50 35.50 35.50 34.90 0.1M
2022-12-29 36.80 36.80 34.10 35.45 0.3M
2022-12-28 34.00 35.90 34.00 35.80 0.5M
2022-12-23 35.96 36.00 34.70 35.00 0.8M
2022-12-22 35.50 36.52 34.00 34.10 0.3M
2022-12-21 34.31 35.50 34.00 34.20 0.4M
2022-12-20 34.10 35.90 34.00 34.10 0.1M
2022-12-19 35.80 35.80 34.00 34.40 0.3M
2022-12-16 35.74 35.80 35.00 35.50 0.1M
2022-12-15 35.56 36.00 35.03 34.40 0.1M
2022-12-14 35.86 36.64 35.20 36.00 0.3M
2022-12-13 36.31 36.34 35.20 35.60 0.1M
2022-12-12 36.48 36.48 35.20 35.85 0.0M
2022-12-09 36.09 36.10 35.00 35.40 0.1M
2022-12-08 35.10 37.00 35.10 35.85 0.1M
2022-12-07 35.09 36.82 34.82 36.50 0.3M
2022-12-06 35.89 35.89 34.10 34.75 0.3M
2022-12-05 35.50 36.00 34.10 35.20 0.3M
2022-12-02 34.79 35.00 34.79 35.00 0.6M
2022-12-01 34.79 35.00 33.10 34.00 0.1M
2022-11-30 35.00 35.00 33.10 35.00 0.2M
2022-11-29 35.00 35.00 33.40 35.00 0.2M
2022-11-28 35.00 35.00 34.00 35.00 2.0M
2022-11-25 34.20 35.00 33.50 34.50 0.5M
2022-11-24 33.10 34.86 33.10 33.80 0.5M
2022-11-23 33.00 34.00 32.33 33.25 0.4M
2022-11-22 33.00 33.90 32.45 32.50 0.2M
2022-11-21 31.28 33.58 31.28 33.50 0.5M
2022-11-18 34.00 35.00 31.52 32.00 0.5M
2022-11-17 33.00 34.00 32.10 32.50 0.1M
2022-11-16 31.55 33.00 31.20 32.30 0.6M
2022-11-15 32.10 32.80 31.13 31.70 0.7M
2022-11-14 32.56 33.00 32.10 32.30 0.4M
2022-11-11 36.00 36.00 30.10 32.60 1.3M
2022-11-10 35.70 35.70 32.35 34.50 0.7M
2022-11-09 33.60 34.00 33.40 33.70 0.1M
2022-11-08 34.65 35.90 33.25 33.60 0.4M
2022-11-07 35.90 36.00 33.72 35.00 0.3M
2022-11-04 35.90 35.90 33.75 34.75 0.2M
2022-11-03 35.60 37.00 34.20 35.60 0.3M
2022-11-02 37.20 38.00 36.10 37.30 4.2M
2022-11-01 37.90 37.90 36.42 37.50 0.7M
2022-10-31 36.90 37.90 36.00 36.55 0.4M
2022-10-28 35.50 38.00 34.60 36.50 0.7M
2022-10-27 34.26 36.45 34.00 34.70 1.3M
2022-10-26 35.00 35.00 33.60 35.00 0.1M
2022-10-25 34.09 35.50 32.50 34.00 1.5M
2022-10-24 35.40 36.00 34.50 35.00 0.4M
2022-10-21 35.13 35.47 34.74 34.95 0.1M
2022-10-20 35.34 35.50 34.50 35.00 0.2M
2022-10-19 37.00 37.00 35.00 35.25 0.9M
2022-10-18 35.15 36.00 34.07 35.10 2.1M
2022-10-17 35.00 35.90 34.00 35.00 0.9M
2022-10-14 34.12 34.90 34.00 34.25 0.0M
2022-10-13 34.00 34.95 34.00 34.00 0.0M
2022-10-12 34.80 35.50 34.11 34.50 0.2M
2022-10-11 35.20 35.99 34.87 35.00 0.7M
2022-10-10 36.43 36.43 34.10 35.25 0.1M
2022-10-07 35.10 36.90 35.10 35.50 1.1M
2022-10-06 35.90 37.00 34.57 36.00 0.4M
2022-10-05 37.08 37.90 34.30 34.50 0.2M
2022-10-04 36.65 37.50 36.00 36.75 0.2M
2022-10-03 36.00 37.40 35.10 36.70 0.2M
2022-09-30 35.66 37.00 35.00 36.00 0.1M
2022-09-29 35.20 36.70 35.00 35.75 0.3M
2022-09-28 35.30 37.11 35.30 37.00 0.1M
2022-09-27 36.10 37.90 35.00 36.95 0.9M
2022-09-26 38.04 38.50 36.07 37.35 0.5M
2022-09-23 34.00 44.00 33.66 37.75 4.0M
2022-09-22 29.40 29.80 28.00 28.90 0.1M
2022-09-21 28.90 29.80 28.00 28.90 0.0M
2022-09-20 28.75 29.53 28.75 29.40 0.1M
2022-09-16 28.70 29.40 28.10 28.90 0.1M
2022-09-15 29.54 29.80 29.50 28.90 0.1M
2022-09-14 29.07 29.80 29.07 28.90 0.1M
2022-09-13 29.58 29.80 29.58 28.90 0.0M
2022-09-12 29.30 29.90 28.60 29.25 0.4M
2022-09-09 28.36 29.32 28.00 29.00 0.1M
2022-09-08 28.80 29.50 28.00 28.75 0.2M
2022-09-07 28.00 29.10 27.60 28.50 0.1M
2022-09-06 29.40 29.40 27.50 28.45 0.0M
2022-09-05 28.60 28.97 27.76 28.50 0.2M
2022-09-02 28.50 29.15 28.50 29.00 0.1M
2022-09-01 28.86 29.48 28.50 28.65 0.3M
2022-08-31 29.00 30.00 28.10 29.50 0.2M
2022-08-30 28.11 29.00 28.10 28.75 0.3M
2022-08-26 28.50 29.00 27.80 28.30 0.3M
2022-08-25 27.30 28.29 27.07 27.75 0.5M
2022-08-24 28.23 29.90 26.10 26.30 0.4M
2022-08-23 28.28 30.00 27.53 29.60 0.2M
2022-08-22 28.80 29.00 28.00 28.50 1.2M
2022-08-19 28.90 29.00 28.00 28.00 0.1M
2022-08-18 27.66 30.00 27.66 30.00 0.8M
2022-08-17 30.56 31.07 26.50 28.00 3.0M
2022-08-16 31.65 32.90 30.50 31.20 0.2M
2022-08-15 31.62 32.80 30.30 31.70 0.8M
2022-08-12 34.68 35.00 31.05 31.20 1.7M
2022-08-11 33.51 35.80 33.20 35.80 0.2M
2022-08-10 34.60 36.00 33.34 34.00 0.7M
2022-08-09 34.78 35.90 33.30 35.50 1.0M
2022-08-08 35.00 37.90 29.10 34.10 5.1M
2022-08-05 47.82 48.18 46.00 46.50 0.1M
2022-08-04 47.70 49.77 47.00 47.75 0.5M
2022-08-03 46.55 47.90 45.10 47.00 0.5M
2022-08-02 47.10 47.66 45.10 46.25 0.1M
2022-08-01 49.17 49.28 47.00 47.50 0.2M
2022-07-29 45.17 49.90 45.17 49.00 0.7M
2022-07-28 45.40 45.90 43.10 44.50 0.1M
2022-07-27 47.28 47.61 44.64 45.00 0.5M
2022-07-26 46.32 48.00 46.10 46.60 0.5M
2022-07-25 44.00 47.00 43.40 46.50 0.9M
2022-07-22 42.69 45.39 42.32 43.80 2.5M
2022-07-21 39.70 43.90 39.70 42.95 2.6M
2022-07-20 41.00 41.80 40.00 39.90 0.5M
2022-07-19 40.00 41.90 39.99 40.95 1.3M
2022-07-18 40.80 40.90 40.00 39.75 0.1M
2022-07-15 40.80 41.90 40.14 40.20 0.0M
2022-07-14 40.00 42.00 40.00 40.00 0.3M
2022-07-13 42.00 42.11 39.32 39.50 0.3M
2022-07-12 42.60 42.60 40.68 41.70 0.1M
2022-07-11 42.55 43.30 42.10 42.70 0.1M
2022-07-08 41.50 43.02 41.50 42.50 0.4M
2022-07-07 42.48 43.00 41.66 42.15 0.2M
2022-07-06 40.90 42.90 40.10 41.00 0.1M
2022-07-05 41.90 42.70 41.90 41.30 0.0M
2022-07-04 42.00 42.90 40.51 41.50 0.1M
2022-07-01 42.40 42.90 40.10 41.50 0.4M
2022-06-30 43.18 43.18 42.24 42.50 0.1M
2022-06-29 43.60 44.47 42.90 43.00 0.2M
2022-06-28 43.44 45.50 43.19 44.75 0.2M
2022-06-27 46.20 46.20 43.00 44.50 0.4M
2022-06-24 46.30 47.00 45.10 45.90 0.1M
2022-06-23 47.10 47.90 46.00 46.00 0.2M
2022-06-22 47.22 47.67 47.11 47.50 0.1M
2022-06-21 49.00 49.00 48.00 48.00 0.1M
2022-06-20 47.40 50.64 47.40 48.50 0.7M
2022-06-17 45.17 47.50 43.55 46.20 0.3M
2022-06-16 46.29 46.78 42.27 44.50 0.6M
2022-06-15 47.56 47.90 46.76 47.05 0.1M
2022-06-14 49.12 49.50 46.60 47.40 0.3M
2022-06-13 49.70 50.50 46.90 46.90 0.4M
2022-06-10 51.20 51.20 50.40 50.40 0.1M
2022-06-09 51.00 53.25 51.00 51.00 0.1M
2022-06-08 52.90 52.90 51.50 52.00 0.1M
2022-06-07 54.26 54.26 52.71 52.60 0.1M
2022-06-06 53.40 55.00 53.30 54.50 0.4M
2022-06-01 52.00 54.35 52.00 54.00 0.2M
2022-05-31 52.00 53.40 52.00 52.70 0.1M
2022-05-30 52.87 53.40 50.20 53.40 0.3M
2022-05-27 52.42 53.40 52.20 52.40 0.0M
2022-05-26 52.77 53.00 52.12 52.20 0.2M
2022-05-25 53.00 55.00 51.57 52.90 0.3M
2022-05-24 55.00 55.00 53.50 53.50 0.3M
2022-05-23 55.00 56.60 54.51 55.00 1.2M
2022-05-20 53.40 58.56 53.00 55.00 2.0M
2022-05-19 49.65 50.93 49.00 50.25 0.3M
2022-05-18 51.68 51.68 47.10 50.00 1.0M
2022-05-17 51.00 51.70 49.44 50.40 0.4M
2022-05-16 50.99 52.00 50.00 51.80 0.1M
2022-05-13 52.47 52.80 50.00 51.50 0.7M
2022-05-12 51.00 52.73 50.20 52.60 0.3M
2022-05-11 53.37 53.60 51.72 52.30 0.7M
2022-05-10 53.00 54.13 51.94 53.80 0.5M
2022-05-09 56.21 56.60 53.75 54.50 0.2M
2022-05-06 57.40 57.40 56.20 56.80 0.1M
2022-05-05 57.60 58.54 56.00 58.00 0.2M
2022-05-04 58.19 59.80 56.20 58.00 2.3M
2022-05-03 56.00 59.00 56.00 58.20 0.2M
2022-04-29 57.36 57.80 56.54 56.90 0.1M
2022-04-28 57.35 57.36 56.00 56.50 1.5M
2022-04-27 54.55 57.40 54.20 56.20 0.3M
2022-04-26 57.80 57.80 55.00 55.00 0.0M
2022-04-25 55.20 57.39 55.20 56.00 0.1M
2022-04-22 57.80 58.89 57.10 57.80 0.2M
2022-04-21 54.80 58.36 54.80 57.10 0.2M
2022-04-20 55.21 55.21 54.68 54.70 0.0M
2022-04-19 54.20 55.60 54.19 54.70 0.1M
2022-04-14 55.50 55.58 54.20 54.20 0.1M
2022-04-13 54.61 55.80 54.29 54.90 0.1M
2022-04-12 54.50 56.00 54.04 54.40 0.0M
2022-04-11 54.00 55.80 53.60 55.80 0.3M
2022-04-08 52.00 54.88 52.00 54.00 0.3M
2022-04-07 52.54 52.80 51.40 52.00 0.0M
2022-04-06 52.80 52.80 52.00 52.40 0.0M
2022-04-05 49.40 53.00 46.70 53.50 0.4M
2022-04-04 51.45 53.00 51.45 52.60 0.1M
2022-04-01 51.50 52.80 51.45 50.70 0.1M
2022-03-31 51.00 52.40 50.80 50.60 0.0M
2022-03-30 52.00 52.04 50.20 51.30 0.0M
2022-03-29 50.20 52.80 50.15 52.50 0.0M
2022-03-28 50.40 51.94 50.40 51.00 0.1M
2022-03-25 52.26 53.80 50.17 51.40 0.1M
2022-03-24 53.10 54.60 52.00 53.00 0.1M
2022-03-23 52.76 54.80 52.76 53.90 0.1M
2022-03-22 51.40 53.30 51.35 53.00 0.3M
2022-03-21 48.29 53.00 48.29 53.00 0.3M
2022-03-18 49.00 49.00 48.00 48.50 0.0M
2022-03-17 50.00 50.00 48.00 48.60 0.1M
2022-03-16 48.10 50.20 48.07 49.30 0.2M
2022-03-15 49.33 50.60 48.18 50.00 0.1M
2022-03-14 49.53 51.80 49.50 50.50 0.1M
2022-03-11 50.31 52.40 49.31 50.50 0.1M
2022-03-10 50.62 51.70 50.00 51.70 0.1M
2022-03-09 49.70 51.70 49.70 50.00 0.2M
2022-03-08 47.40 50.80 47.40 49.35 0.2M
2022-03-07 49.11 49.80 47.27 48.75 0.5M
2022-03-04 55.02 55.02 47.10 51.00 1.5M
2022-03-03 57.40 59.70 54.00 55.50 0.5M
2022-03-02 57.20 59.80 57.00 58.80 0.1M
2022-03-01 60.60 62.00 55.60 58.80 0.3M
2022-02-28 60.80 62.40 58.96 60.10 0.2M
2022-02-25 61.00 62.00 59.49 62.10 0.1M
2022-02-24 61.41 62.80 59.00 59.00 0.4M
2022-02-23 65.03 66.80 62.20 63.60 0.2M
2022-02-22 63.00 66.24 59.20 63.90 1.1M
2022-02-21 65.70 67.67 61.60 62.40 0.6M
2022-02-18 68.20 68.20 65.20 65.80 0.2M
2022-02-17 68.60 69.00 66.20 68.00 0.5M
2022-02-16 68.80 68.80 66.20 68.80 0.1M
2022-02-15 66.46 68.40 65.20 67.80 0.1M
2022-02-14 68.00 68.00 65.00 66.40 0.3M
2022-02-11 67.64 69.00 67.00 68.30 0.1M
2022-02-10 67.60 69.20 67.60 68.60 0.4M
2022-02-09 66.01 69.30 65.20 67.40 1.3M
2022-02-08 64.35 65.00 63.40 65.20 0.1M
2022-02-07 66.01 66.01 63.80 65.00 0.2M
2022-02-04 65.20 65.70 63.00 63.00 0.2M
2022-02-03 63.60 67.00 61.80 63.60 0.6M
2022-02-02 62.28 63.54 61.90 61.90 0.2M
2022-02-01 63.07 63.57 61.00 63.00 0.6M
2022-01-31 64.60 64.60 62.20 62.80 0.1M
2022-01-28 65.00 65.50 62.60 63.30 0.2M
2022-01-27 65.00 68.00 65.00 65.00 0.6M
2022-01-26 65.38 68.25 65.00 65.00 0.7M
2022-01-25 63.00 66.00 63.00 65.20 0.4M
2022-01-24 65.00 67.00 62.20 63.00 1.0M
2022-01-21 62.60 67.50 60.62 65.00 2.2M
2022-01-20 55.91 58.00 55.00 56.50 0.1M
2022-01-19 56.00 57.80 54.83 55.20 0.1M
2022-01-18 55.29 57.00 54.87 55.50 0.2M
2022-01-17 55.11 56.80 54.52 54.10 0.1M
2022-01-14 53.80 55.80 53.58 53.60 0.1M
2022-01-13 56.19 57.80 53.60 53.90 0.2M
2022-01-12 55.64 58.00 55.64 56.00 0.2M
2022-01-11 55.70 56.80 54.00 54.00 0.0M
2022-01-10 56.44 57.80 54.80 55.00 0.1M
2022-01-07 52.84 57.01 52.84 55.60 0.3M
2022-01-06 52.90 54.00 52.90 53.10 0.0M
2022-01-05 55.00 55.00 52.20 54.40 0.1M
2022-01-04 54.71 55.00 53.60 53.80 0.2M