Volution Group plc (FAN)

FAN
🏛️ 영국 →
610.00
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
2023-12-29 432.54 439.40 421.20 433.60 0.2M
2023-12-28 427.45 436.80 425.20 435.00 0.4M
2023-12-27 455.20 455.20 429.40 434.80 0.7M
2023-12-22 430.96 446.20 420.20 435.60 0.6M
2023-12-21 401.40 429.80 401.40 427.40 0.2M
2023-12-20 421.40 429.60 418.20 422.40 0.4M
2023-12-19 412.00 428.20 403.80 420.00 0.4M
2023-12-18 438.40 438.40 418.20 423.40 0.3M
2023-12-15 433.60 438.80 421.40 428.60 0.6M
2023-12-14 424.00 431.40 417.68 430.00 1.1M
2023-12-13 408.00 426.16 407.00 412.00 2.2M
2023-12-12 385.20 412.40 385.20 398.20 0.4M
2023-12-11 401.40 421.00 392.96 406.80 0.4M
2023-12-08 390.00 412.20 390.00 400.40 0.2M
2023-12-07 409.20 409.20 390.60 408.40 0.2M
2023-12-06 380.60 408.00 380.60 404.80 0.3M
2023-12-05 410.00 410.00 394.60 403.20 0.3M
2023-12-04 405.40 409.80 395.00 398.00 0.4M
2023-12-01 410.00 410.00 393.40 400.80 0.1M
2023-11-30 410.00 410.00 391.40 394.60 0.4M
2023-11-29 397.40 397.40 387.00 394.00 0.3M
2023-11-28 395.40 395.40 380.00 389.00 0.5M
2023-11-27 397.40 397.60 385.00 385.00 0.1M
2023-11-24 410.00 410.00 382.00 393.40 0.3M
2023-11-23 406.20 406.20 382.60 390.80 0.2M
2023-11-22 401.30 412.80 396.20 396.20 0.2M
2023-11-21 408.96 415.00 395.60 398.00 0.2M
2023-11-20 415.00 415.00 397.40 399.00 0.3M
2023-11-17 421.20 421.20 399.00 404.20 0.4M
2023-11-16 421.20 421.20 396.00 404.20 0.5M
2023-11-15 422.00 426.00 404.80 409.60 0.3M
2023-11-14 410.20 417.20 394.60 414.40 0.6M
2023-11-13 398.00 398.00 389.00 395.40 0.2M
2023-11-10 400.00 400.00 377.80 394.20 0.1M
2023-11-09 378.40 394.60 378.40 392.20 0.4M
2023-11-08 382.20 390.60 380.40 381.80 0.4M
2023-11-07 361.80 387.20 361.80 387.20 0.3M
2023-11-06 366.20 388.48 366.20 380.80 0.2M
2023-11-03 387.60 390.40 379.60 384.20 0.1M
2023-11-02 374.40 384.40 372.00 381.00 0.3M
2023-11-01 360.00 368.00 351.00 367.20 1.0M
2023-10-31 361.41 363.40 349.95 362.60 0.3M
2023-10-30 355.00 362.00 345.87 352.00 0.1M
2023-10-27 330.00 352.40 330.00 351.00 0.2M
2023-10-26 355.00 355.00 336.39 344.40 1.0M
2023-10-25 331.95 343.20 331.95 341.20 0.2M
2023-10-24 360.00 360.00 339.00 343.80 0.5M
2023-10-23 352.20 352.20 330.40 344.80 0.3M
2023-10-20 345.00 347.60 339.40 339.40 0.5M
2023-10-19 350.80 353.06 346.60 347.60 0.3M
2023-10-18 366.92 367.16 351.20 351.80 0.4M
2023-10-17 352.40 373.00 352.40 371.80 0.9M
2023-10-16 373.60 386.96 364.60 370.60 1.6M
2023-10-13 390.94 392.20 375.00 375.20 0.7M
2023-10-12 374.36 388.00 373.40 379.80 1.2M
2023-10-11 367.80 376.42 363.60 375.40 0.4M
2023-10-10 380.40 380.40 365.00 370.80 0.5M
2023-10-09 372.36 372.36 363.60 367.00 0.2M
2023-10-06 375.72 378.80 354.80 364.60 0.3M
2023-10-05 355.80 390.00 354.50 365.00 0.7M
2023-10-04 340.00 345.40 336.60 336.60 0.3M
2023-10-03 348.20 355.80 343.80 344.00 0.2M
2023-10-02 366.00 367.60 347.00 351.00 0.2M
2023-09-29 348.40 366.00 348.40 361.80 0.6M
2023-09-28 362.20 362.20 349.40 351.80 0.3M
2023-09-27 361.00 371.80 356.00 360.60 0.5M
2023-09-26 355.00 369.00 355.00 368.40 0.3M
2023-09-25 366.40 366.40 356.70 363.00 0.4M
2023-09-22 350.00 365.80 350.00 362.20 0.2M
2023-09-21 346.80 364.00 346.80 359.20 0.2M
2023-09-20 350.60 356.20 345.80 353.80 0.4M
2023-09-19 362.40 362.40 349.00 352.40 0.1M
2023-09-18 360.20 367.80 350.00 351.60 0.1M
2023-09-15 349.13 363.80 347.40 360.20 0.4M
2023-09-14 352.02 355.80 346.60 355.40 0.3M
2023-09-13 351.28 362.00 346.80 350.00 0.1M
2023-09-12 355.61 360.86 346.60 351.60 0.1M
2023-09-11 349.00 357.40 349.00 353.40 0.1M
2023-09-08 345.60 358.00 345.60 356.60 0.3M
2023-09-07 374.00 374.00 352.80 354.00 0.2M
2023-09-06 370.40 370.40 358.40 358.40 0.3M
2023-09-05 367.00 372.60 366.60 368.60 0.2M
2023-09-04 375.60 381.46 372.60 374.00 0.1M
2023-09-01 381.80 386.00 376.58 379.60 0.1M
2023-08-31 380.00 381.80 376.00 381.80 0.2M
2023-08-30 373.94 382.60 373.16 376.00 0.3M
2023-08-29 364.40 376.20 364.40 373.20 0.3M
2023-08-25 361.00 364.20 359.20 361.60 0.2M
2023-08-24 371.80 373.42 361.40 362.60 0.1M
2023-08-23 362.20 366.60 359.00 365.80 0.1M
2023-08-22 378.60 378.60 362.18 363.20 0.1M
2023-08-21 364.20 379.60 361.20 362.20 0.3M
2023-08-18 376.40 379.20 362.78 371.40 1.3M
2023-08-17 378.60 381.60 362.09 379.40 0.2M
2023-08-16 387.10 388.90 382.00 383.20 0.1M
2023-08-15 382.00 400.20 382.00 384.20 0.7M
2023-08-14 397.60 397.60 382.00 386.80 0.1M
2023-08-11 385.20 390.00 383.00 384.20 0.1M
2023-08-10 389.00 394.60 385.09 389.40 0.1M
2023-08-09 403.20 403.20 384.40 389.60 0.1M
2023-08-08 388.80 400.79 388.80 396.40 0.2M
2023-08-07 394.44 398.40 386.40 391.00 0.2M
2023-08-04 389.80 393.60 386.18 393.40 0.2M
2023-08-03 390.20 395.60 386.70 388.00 0.4M
2023-08-02 398.55 403.20 393.00 395.40 0.7M
2023-08-01 405.20 406.40 397.79 402.00 0.4M
2023-07-31 401.80 403.60 396.95 401.60 0.4M
2023-07-28 401.00 403.80 398.60 400.40 0.2M
2023-07-27 392.00 402.80 392.00 399.00 0.2M
2023-07-26 386.40 394.80 382.80 394.80 0.3M
2023-07-25 386.20 397.40 383.20 390.80 0.1M
2023-07-24 390.60 395.60 384.80 386.60 0.8M
2023-07-21 404.20 407.28 373.40 389.40 0.9M
2023-07-20 388.22 411.20 383.20 402.00 1.1M
2023-07-19 362.00 382.40 358.80 382.20 1.8M
2023-07-18 361.35 365.00 356.00 361.40 0.8M
2023-07-17 361.20 370.80 356.00 357.80 0.2M
2023-07-14 363.60 367.00 360.20 360.20 0.2M
2023-07-13 365.87 371.60 364.20 367.00 0.2M
2023-07-12 362.20 373.40 359.20 368.60 0.3M
2023-07-11 359.40 365.00 357.40 359.00 0.3M
2023-07-10 346.60 360.40 327.80 359.20 0.5M
2023-07-07 358.10 358.10 351.24 353.00 0.3M
2023-07-06 370.00 371.00 355.60 355.60 0.6M
2023-07-05 377.20 379.40 371.60 372.20 0.3M
2023-07-04 379.80 383.40 375.60 377.80 0.2M
2023-07-03 375.60 384.80 373.80 378.00 0.8M
2023-06-30 366.60 382.60 366.60 378.20 0.4M
2023-06-29 371.00 374.60 368.40 374.60 0.3M
2023-06-28 377.40 377.40 367.00 372.60 0.8M
2023-06-27 370.60 371.20 365.20 365.20 0.6M
2023-06-26 368.80 371.60 359.80 366.60 1.6M
2023-06-23 355.80 375.60 355.00 366.60 0.5M
2023-06-22 354.00 357.80 340.60 356.80 1.2M
2023-06-21 360.60 360.60 350.20 350.20 1.4M
2023-06-20 370.00 370.00 358.20 358.20 1.4M
2023-06-19 382.00 382.00 368.80 368.80 1.2M
2023-06-16 404.20 404.60 375.00 376.40 2.4M
2023-06-15 428.80 429.55 402.60 403.80 0.7M
2023-06-14 420.00 423.40 417.00 418.00 0.3M
2023-06-13 427.10 433.60 423.20 423.20 0.5M
2023-06-12 420.00 439.80 420.00 425.00 0.2M
2023-06-09 420.00 430.20 420.00 425.00 0.2M
2023-06-08 445.08 445.08 428.80 435.00 0.2M
2023-06-07 449.17 453.40 436.80 440.80 0.1M
2023-06-06 441.68 450.40 440.20 448.00 0.2M
2023-06-05 448.60 455.80 438.80 441.60 0.2M
2023-06-02 450.35 450.35 440.00 445.00 0.8M
2023-06-01 450.15 452.40 441.20 441.20 0.4M
2023-05-31 443.40 448.80 441.40 447.00 0.6M
2023-05-30 452.00 452.00 435.20 443.20 0.3M
2023-05-26 454.60 454.60 438.40 442.00 0.1M
2023-05-25 435.00 446.20 435.00 443.00 0.2M
2023-05-24 451.40 451.40 435.20 438.60 0.9M
2023-05-23 436.00 456.00 436.00 448.00 0.3M
2023-05-22 454.80 454.80 429.92 446.20 0.1M
2023-05-19 452.20 452.50 444.80 447.80 0.2M
2023-05-18 454.80 455.00 441.60 445.40 0.1M
2023-05-17 438.20 442.00 433.40 441.80 0.2M
2023-05-16 433.20 438.80 428.80 438.80 0.6M
2023-05-15 432.40 434.88 428.20 431.80 1.2M
2023-05-12 437.85 438.40 425.40 428.80 0.1M
2023-05-11 432.40 437.40 423.40 427.00 0.6M
2023-05-10 420.00 431.40 420.00 431.40 0.2M
2023-05-09 415.00 427.80 415.00 427.80 0.4M
2023-05-05 423.50 424.60 419.80 424.60 0.2M
2023-05-04 412.00 425.60 412.00 419.60 0.5M
2023-05-03 416.00 430.60 416.00 421.80 0.4M
2023-05-02 416.60 435.60 416.60 424.20 0.2M
2023-04-28 439.60 439.60 431.60 433.40 0.3M
2023-04-27 424.60 430.40 421.00 430.20 0.2M
2023-04-26 427.00 427.00 417.00 423.20 0.5M
2023-04-25 430.00 432.80 424.20 424.60 0.8M
2023-04-24 436.00 440.00 430.76 436.60 0.4M
2023-04-21 426.96 437.00 419.90 437.00 0.7M
2023-04-20 410.20 424.00 410.20 422.20 0.7M
2023-04-19 413.80 414.00 410.80 414.00 0.2M
2023-04-18 397.00 420.20 397.00 419.00 0.4M
2023-04-17 424.00 424.00 409.16 417.20 0.1M
2023-04-14 418.80 420.02 415.00 415.00 0.2M
2023-04-13 404.80 417.40 404.80 414.20 1.3M
2023-04-12 420.00 420.00 406.00 412.20 1.9M
2023-04-11 410.80 417.80 407.80 412.20 0.6M
2023-04-06 404.60 412.20 404.20 411.00 1.9M
2023-04-05 430.00 430.00 404.00 411.00 0.5M
2023-04-04 418.60 433.00 418.60 420.60 0.3M
2023-04-03 439.40 439.40 422.80 427.20 0.2M
2023-03-31 435.00 436.00 430.00 430.50 0.6M
2023-03-30 428.00 433.00 427.50 430.00 1.8M
2023-03-29 416.00 424.50 416.00 422.50 0.8M
2023-03-28 416.50 422.50 410.50 417.00 0.3M
2023-03-27 431.88 431.88 414.50 423.00 0.3M
2023-03-24 433.00 433.00 418.50 420.50 0.7M
2023-03-23 410.00 431.00 410.00 430.50 0.3M
2023-03-22 420.50 432.50 411.00 420.00 0.6M
2023-03-21 420.85 428.00 420.85 424.00 0.4M
2023-03-20 417.78 424.50 400.00 419.50 0.5M
2023-03-17 420.00 423.35 411.50 415.00 1.1M
2023-03-16 425.00 430.00 403.00 414.50 2.1M
2023-03-15 421.50 430.50 412.50 419.00 1.8M
2023-03-14 415.00 430.00 409.50 430.00 0.7M
2023-03-13 410.00 416.00 399.00 410.50 1.5M
2023-03-10 390.00 407.00 390.00 405.50 2.4M
2023-03-09 360.50 414.00 360.00 407.00 3.2M
2023-03-08 354.00 356.50 349.00 355.00 0.4M
2023-03-07 361.00 364.00 353.70 355.50 0.3M
2023-03-06 361.50 363.50 355.50 359.00 0.3M
2023-03-03 364.50 367.00 360.50 362.00 0.2M
2023-03-02 366.94 370.00 358.50 359.50 0.2M
2023-03-01 361.30 374.00 361.30 364.00 0.3M
2023-02-28 367.00 370.00 361.58 366.50 0.5M
2023-02-27 360.00 369.50 358.50 368.50 0.1M
2023-02-24 367.00 367.00 355.00 357.00 0.1M
2023-02-23 356.50 361.00 356.00 358.00 0.2M
2023-02-22 362.50 362.50 348.50 355.00 0.4M
2023-02-21 370.00 370.00 358.50 360.50 0.5M
2023-02-20 367.58 372.00 364.50 366.00 0.2M
2023-02-17 368.00 371.00 364.50 371.00 0.3M
2023-02-16 376.00 377.00 369.00 373.00 0.4M
2023-02-15 367.47 371.00 362.50 371.00 0.9M
2023-02-14 369.50 374.50 367.00 368.50 0.1M
2023-02-13 366.75 370.50 363.00 370.50 0.3M
2023-02-10 376.00 376.00 360.00 362.50 0.4M
2023-02-09 373.50 381.00 370.50 370.50 0.4M
2023-02-08 378.50 382.55 372.00 374.00 0.4M
2023-02-07 390.00 390.00 373.46 373.50 0.9M
2023-02-06 384.25 392.50 381.50 383.00 0.9M
2023-02-03 378.00 393.00 378.00 385.50 0.8M
2023-02-02 364.00 398.00 364.00 388.00 1.8M
2023-02-01 382.00 391.00 380.00 380.00 0.9M
2023-01-31 387.50 387.50 375.50 377.00 1.0M
2023-01-30 376.00 382.75 372.50 380.00 0.3M
2023-01-27 361.50 387.00 361.50 381.00 1.6M
2023-01-26 388.00 388.00 367.00 367.00 0.8M
2023-01-25 392.50 392.50 371.00 371.00 1.3M
2023-01-24 394.75 401.50 382.96 383.00 1.1M
2023-01-23 405.00 405.00 394.00 394.00 0.7M
2023-01-20 390.18 400.50 390.18 397.00 0.5M
2023-01-19 404.50 404.50 377.50 389.00 0.5M
2023-01-18 374.00 392.00 374.00 386.00 0.3M
2023-01-17 407.00 407.00 378.00 383.50 0.9M
2023-01-16 393.54 405.00 393.54 402.50 0.2M
2023-01-13 419.50 419.50 395.96 401.50 1.1M
2023-01-12 378.50 420.00 378.50 412.50 1.8M
2023-01-11 393.00 394.00 376.50 378.50 1.0M
2023-01-10 385.46 408.50 379.50 390.50 2.8M
2023-01-09 383.50 395.75 383.50 390.50 0.3M
2023-01-06 388.00 394.00 380.00 390.00 0.3M
2023-01-05 382.50 391.50 380.90 391.50 1.0M
2023-01-04 381.00 393.50 381.00 389.50 0.5M
2023-01-03 355.00 380.50 355.00 375.50 0.4M