Wishbone Gold Plc (WSBN)

WSBN
🏛️ 영국 →
1.75
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
2021-12-31 8.25 8.69 8.20 8.45 0.9M
2021-12-30 8.10 8.50 7.90 8.25 0.6M
2021-12-29 8.35 8.50 7.67 8.10 1.8M
2021-12-24 8.35 8.45 8.22 8.35 0.2M
2021-12-23 8.25 8.50 8.10 8.35 0.7M
2021-12-22 8.50 8.75 8.00 8.30 0.8M
2021-12-21 8.50 9.00 8.00 8.50 1.0M
2021-12-20 8.75 9.00 8.00 8.50 0.7M
2021-12-17 8.75 8.98 8.53 8.75 0.5M
2021-12-16 8.90 9.19 8.66 8.75 0.7M
2021-12-15 9.25 9.35 8.50 8.90 0.6M
2021-12-14 9.25 9.50 8.50 8.80 0.8M
2021-12-13 9.50 9.85 9.00 9.25 1.3M
2021-12-10 9.75 10.50 9.00 9.50 1.7M
2021-12-09 9.75 10.91 9.49 9.75 3.9M
2021-12-08 10.10 10.09 9.50 9.75 1.5M
2021-12-07 10.50 10.50 9.62 10.25 1.6M
2021-12-06 11.53 11.50 10.03 10.50 0.9M
2021-12-03 10.18 12.00 10.00 11.53 2.7M
2021-12-02 10.50 10.75 10.00 10.18 0.6M
2021-12-01 10.13 11.00 10.00 10.50 1.8M
2021-11-30 10.85 11.20 10.00 10.13 2.0M
2021-11-29 10.88 11.00 10.00 11.00 2.2M
2021-11-26 11.88 12.14 10.50 10.88 2.3M
2021-11-25 12.40 12.65 11.50 11.75 2.2M
2021-11-24 11.75 13.50 11.50 12.20 7.1M
2021-11-23 10.65 11.99 10.00 10.80 4.8M
2021-11-22 11.75 13.00 10.55 10.65 6.4M
2021-11-19 8.25 12.00 8.44 11.80 17.9M
2021-11-18 7.45 8.50 7.22 8.10 2.3M
2021-11-17 7.55 7.60 7.40 7.45 0.7M
2021-11-16 7.60 7.70 7.45 7.55 1.2M
2021-11-15 7.80 8.10 7.50 7.60 1.7M
2021-11-12 7.05 7.90 7.00 7.90 3.4M
2021-11-11 7.15 7.20 6.80 7.05 2.0M
2021-11-10 7.35 7.40 6.80 7.30 1.9M
2021-11-09 7.75 7.80 7.21 7.35 1.4M
2021-11-08 7.85 8.04 7.65 7.76 0.9M
2021-11-05 8.15 8.30 7.60 7.85 1.6M
2021-11-04 8.45 8.31 8.00 8.15 1.3M
2021-11-03 8.60 8.67 8.30 8.45 0.8M
2021-11-02 8.85 8.90 8.50 8.60 0.4M
2021-11-01 8.90 9.00 8.75 8.85 0.5M
2021-10-29 8.85 9.30 8.73 9.00 3.3M
2021-10-28 8.80 9.12 8.78 8.85 0.6M
2021-10-27 9.15 9.20 8.40 8.80 3.1M
2021-10-26 10.15 10.50 9.10 9.15 2.9M
2021-10-25 9.85 10.50 9.72 10.15 0.6M
2021-10-22 9.85 10.00 9.71 10.00 0.3M
2021-10-21 9.75 10.50 9.50 9.85 0.7M
2021-10-20 10.00 10.00 9.65 9.75 0.8M
2021-10-19 10.10 10.50 9.50 10.00 0.2M
2021-10-18 10.00 10.50 9.50 10.10 0.4M
2021-10-15 10.50 10.70 9.50 10.00 2.2M
2021-10-14 10.13 11.00 10.00 10.50 0.9M
2021-10-13 10.25 10.32 10.00 10.13 0.3M
2021-10-12 10.50 10.80 10.00 10.00 0.6M
2021-10-11 10.50 10.80 10.18 10.50 0.2M
2021-10-08 10.50 10.80 10.12 10.50 0.6M
2021-10-07 10.25 11.00 10.00 10.50 0.4M
2021-10-06 10.50 10.68 10.00 10.25 0.3M
2021-10-05 10.50 10.74 10.31 10.50 0.3M
2021-10-04 10.75 11.00 10.15 10.50 0.7M
2021-10-01 10.50 11.00 10.50 10.75 0.6M
2021-09-30 10.50 10.90 10.05 10.50 1.6M
2021-09-29 10.75 11.00 10.03 10.30 0.4M
2021-09-28 10.10 11.00 9.93 10.75 1.8M
2021-09-27 10.10 10.50 9.60 10.05 2.0M
2021-09-24 10.25 10.34 10.00 10.10 0.3M
2021-09-23 10.13 10.42 9.60 10.25 1.6M
2021-09-22 10.13 10.50 10.00 10.25 0.4M
2021-09-21 10.75 11.00 10.00 10.13 2.8M
2021-09-20 12.00 12.00 10.05 10.75 3.6M
2021-09-17 12.13 12.50 11.50 12.00 0.5M
2021-09-16 11.88 12.80 11.00 11.88 1.9M
2021-09-15 12.75 13.25 11.77 11.88 2.8M
2021-09-14 13.50 13.89 11.50 11.95 5.1M
2021-09-13 11.25 14.00 11.00 13.50 7.2M
2021-09-10 10.75 11.50 10.00 11.25 2.0M
2021-09-09 9.75 11.00 9.82 10.75 1.7M
2021-09-08 9.85 10.00 9.50 9.96 0.2M
2021-09-07 9.85 10.00 9.50 9.90 1.8M
2021-09-06 10.38 10.60 9.70 9.85 1.1M
2021-09-03 9.85 10.50 9.50 10.10 1.7M
2021-09-02 10.25 10.90 9.61 9.85 2.3M
2021-09-01 10.75 11.00 9.50 10.20 4.4M
2021-08-31 10.83 10.95 9.80 10.70 2.8M
2021-08-27 9.20 10.95 9.30 10.83 11.9M
2021-08-26 9.05 9.30 8.95 9.20 2.2M
2021-08-25 9.30 9.20 8.93 9.10 0.9M
2021-08-24 9.35 9.50 9.10 9.15 1.2M
2021-08-23 9.25 9.54 9.20 9.40 2.9M
2021-08-20 9.05 9.30 8.80 9.25 2.2M
2021-08-19 9.10 9.19 9.00 9.05 0.9M
2021-08-18 9.35 9.40 9.05 9.20 0.7M
2021-08-17 9.35 9.40 9.00 9.30 1.1M
2021-08-16 9.40 9.53 9.20 9.35 2.3M
2021-08-13 9.55 9.58 9.10 9.40 1.5M
2021-08-12 9.85 10.00 9.40 9.70 0.5M
2021-08-11 9.70 9.90 9.70 9.80 0.4M
2021-08-10 9.70 10.25 9.60 9.80 2.6M
2021-08-09 9.70 9.79 9.61 9.70 0.3M
2021-08-06 9.80 10.00 9.50 9.70 1.0M
2021-08-05 10.13 10.25 9.70 9.80 0.8M
2021-08-04 10.13 10.25 9.70 10.00 0.9M
2021-08-03 10.25 10.50 9.50 10.08 1.2M
2021-08-02 10.10 10.50 9.60 10.25 1.1M
2021-07-30 10.63 10.75 10.00 10.00 0.6M
2021-07-29 10.63 10.70 10.50 10.63 0.3M
2021-07-28 10.63 11.00 10.50 10.63 0.6M
2021-07-27 10.63 11.00 10.50 10.90 0.3M
2021-07-26 10.88 11.00 10.50 10.63 0.3M
2021-07-23 10.88 11.00 10.50 10.88 0.8M
2021-07-22 10.50 11.50 10.50 11.00 0.8M
2021-07-21 9.88 11.00 9.85 10.50 0.5M
2021-07-20 10.75 11.00 9.76 10.03 1.5M
2021-07-19 11.13 11.50 10.50 10.75 0.7M
2021-07-16 11.25 11.55 10.75 11.13 1.3M
2021-07-15 11.75 12.00 11.00 11.25 1.6M
2021-07-14 12.13 12.50 11.50 11.63 1.5M
2021-07-13 12.75 13.00 11.56 12.45 1.9M
2021-07-12 12.13 13.25 11.90 12.75 1.1M
2021-07-09 12.00 12.50 11.50 12.13 0.5M
2021-07-08 12.25 12.50 11.65 12.00 0.2M
2021-07-07 12.75 13.00 12.00 12.25 2.7M
2021-07-06 12.25 13.50 11.50 12.85 3.7M
2021-07-05 13.25 13.50 11.51 12.15 4.0M
2021-07-02 13.50 13.85 12.77 13.50 2.1M
2021-07-01 14.75 14.85 12.73 13.50 9.6M
2021-06-30 16.50 16.50 14.50 16.00 1.5M
2021-06-29 17.00 17.50 16.00 16.50 0.6M
2021-06-28 15.75 17.13 15.50 17.00 2.2M
2021-06-25 15.25 16.00 14.50 15.75 1.4M
2021-06-24 15.50 16.00 14.50 14.90 0.9M
2021-06-23 15.25 16.00 14.50 15.50 1.7M
2021-06-22 15.50 16.00 15.00 15.25 0.8M
2021-06-21 16.25 16.50 15.00 15.50 0.7M
2021-06-18 15.75 16.50 15.07 16.00 1.7M
2021-06-17 17.00 18.00 15.50 16.05 4.1M
2021-06-16 17.50 18.00 16.50 17.00 0.9M
2021-06-15 18.50 19.00 17.00 17.50 0.7M
2021-06-14 19.00 20.00 17.55 18.50 1.5M
2021-06-11 17.00 19.50 16.50 19.00 1.3M
2021-06-10 17.25 17.50 16.50 17.00 0.9M
2021-06-09 17.25 17.38 17.00 17.25 0.5M
2021-06-08 18.00 18.15 17.00 17.25 1.0M
2021-06-07 17.00 19.20 17.00 18.00 1.9M
2021-06-04 16.75 18.50 16.00 17.00 3.6M
2021-06-03 16.25 17.00 15.50 16.50 1.9M
2021-06-02 17.25 17.50 16.00 16.25 2.1M
2021-06-01 17.75 18.00 16.50 17.50 2.5M
2021-05-28 18.50 19.50 17.50 18.50 2.9M
2021-05-27 18.75 20.50 17.50 18.30 7.5M
2021-05-26 16.00 19.50 15.60 19.00 12.9M
2021-05-25 16.00 17.50 15.50 15.65 5.4M
2021-05-24 13.50 17.00 13.89 16.00 8.1M
2021-05-21 14.00 14.50 13.50 13.75 4.9M
2021-05-20 12.75 15.00 12.50 14.00 7.8M
2021-05-19 13.00 13.50 12.50 12.60 0.8M
2021-05-18 13.00 13.50 12.50 13.00 2.6M
2021-05-17 12.13 14.50 12.00 13.40 2.8M
2021-05-14 11.75 12.50 11.15 12.13 1.0M
2021-05-13 11.75 11.88 11.50 11.75 0.8M
2021-05-12 12.00 12.50 11.50 11.55 1.4M
2021-05-11 12.50 13.00 11.50 12.00 0.7M
2021-05-10 12.50 13.00 12.00 12.50 1.0M
2021-05-07 11.50 13.00 11.50 12.50 1.2M
2021-05-06 11.75 12.00 11.00 11.50 0.4M
2021-05-05 11.50 12.00 11.03 11.50 0.3M
2021-05-04 10.75 12.00 10.50 11.50 1.1M
2021-04-30 10.75 11.00 10.51 10.75 1.1M
2021-04-29 10.75 10.88 10.50 10.50 0.2M
2021-04-28 10.75 10.97 10.53 10.75 0.3M
2021-04-27 11.13 11.20 10.50 10.75 0.9M
2021-04-26 11.13 11.50 10.75 11.13 0.8M
2021-04-23 12.00 12.50 10.50 10.50 3.4M
2021-04-22 12.00 12.10 11.50 11.75 0.5M
2021-04-21 11.75 12.50 11.50 12.00 0.4M
2021-04-20 12.63 13.00 11.50 11.75 0.7M
2021-04-19 13.00 13.35 12.00 12.63 0.4M
2021-04-16 11.88 14.50 11.75 13.00 3.1M
2021-04-15 11.13 12.20 10.75 12.20 2.1M
2021-04-14 11.25 11.50 10.75 11.13 0.8M
2021-04-13 11.13 11.50 10.75 11.00 0.4M
2021-04-12 11.13 11.50 10.50 11.13 0.7M
2021-04-09 11.13 11.50 10.75 11.13 1.0M
2021-04-08 11.50 11.50 10.75 11.50 0.7M
2021-04-07 11.13 11.25 10.50 11.50 0.9M
2021-04-06 11.75 12.00 11.12 11.13 1.3M
2021-04-01 12.10 12.50 11.50 11.75 0.9M
2021-03-31 11.75 12.50 11.51 12.10 0.8M
2021-03-30 10.75 12.00 10.00 11.75 1.0M
2021-03-29 10.75 11.00 10.22 10.75 0.5M
2021-03-26 11.25 11.50 10.50 10.90 2.1M
2021-03-25 12.25 12.50 11.00 11.25 1.8M
2021-03-24 12.25 12.40 12.10 12.25 0.2M
2021-03-23 12.75 13.00 11.50 12.50 1.0M
2021-03-22 12.35 13.50 12.00 12.80 1.1M
2021-03-19 13.00 13.10 12.00 12.35 1.2M
2021-03-18 13.50 14.70 12.50 13.00 0.8M
2021-03-17 13.50 14.00 13.10 14.00 0.7M
2021-03-16 13.50 14.20 13.00 14.00 0.6M
2021-03-15 13.50 13.98 13.02 13.50 0.3M
2021-03-12 13.00 14.29 12.60 13.50 0.8M
2021-03-11 13.50 13.66 12.59 13.20 0.5M
2021-03-10 13.00 14.00 13.00 13.50 0.5M
2021-03-09 13.25 13.50 12.50 12.50 0.6M
2021-03-08 13.75 14.00 13.00 14.00 0.4M
2021-03-05 14.25 14.50 13.20 13.75 0.3M
2021-03-04 15.00 15.00 13.50 14.25 1.6M
2021-03-03 13.75 15.50 13.51 15.00 2.9M
2021-03-02 14.25 14.50 13.00 13.75 1.4M
2021-03-01 14.75 15.00 13.66 14.00 0.7M
2021-02-26 15.25 15.50 14.00 14.75 1.2M
2021-02-25 15.50 16.00 14.55 16.00 0.6M
2021-02-24 16.00 16.00 15.00 15.20 1.0M
2021-02-23 16.25 16.50 15.50 16.00 1.7M
2021-02-22 17.00 17.50 16.00 16.25 3.1M
2021-02-19 14.75 17.32 14.50 17.00 5.7M
2021-02-18 15.75 16.50 14.50 14.75 3.9M
2021-02-17 14.50 15.00 14.00 14.25 1.4M
2021-02-16 14.10 14.80 13.22 14.35 2.2M
2021-02-15 15.00 15.00 14.00 14.60 1.3M
2021-02-12 15.00 15.48 14.00 15.00 0.3M
2021-02-11 15.25 15.50 13.50 15.00 1.1M
2021-02-10 15.40 15.90 15.00 15.50 0.6M
2021-02-09 15.75 16.00 15.00 15.40 1.5M
2021-02-08 14.75 16.00 14.50 15.75 1.3M
2021-02-05 14.50 15.50 14.20 14.75 1.2M
2021-02-04 14.25 15.50 14.00 14.50 2.1M
2021-02-03 14.00 14.50 13.50 14.25 0.9M
2021-02-02 14.75 15.00 13.50 14.00 1.1M
2021-02-01 15.00 16.00 14.50 14.75 1.3M
2021-01-29 14.50 16.00 14.50 15.80 4.0M
2021-01-28 12.90 15.50 12.50 14.00 2.1M
2021-01-27 13.50 13.80 12.32 12.90 2.4M
2021-01-26 13.60 14.00 12.50 13.50 2.2M
2021-01-25 14.25 14.50 13.20 13.60 1.8M
2021-01-22 14.75 15.50 14.00 14.30 1.7M
2021-01-21 14.25 15.50 14.00 14.75 2.4M
2021-01-20 14.50 15.50 13.50 14.40 3.6M
2021-01-19 14.25 15.00 14.00 15.00 1.2M
2021-01-18 14.60 15.00 14.00 14.00 1.7M
2021-01-15 15.00 15.25 14.50 14.50 0.6M
2021-01-14 15.00 15.50 14.50 15.00 0.7M
2021-01-13 15.25 16.00 14.50 15.40 0.7M
2021-01-12 15.50 16.00 13.50 15.10 2.4M
2021-01-11 15.75 16.00 14.50 15.25 2.0M
2021-01-08 15.25 16.50 15.13 16.00 1.6M
2021-01-07 16.00 16.23 15.00 15.70 1.9M
2021-01-06 16.50 16.88 15.38 16.50 1.6M
2021-01-05 17.00 18.00 16.00 17.00 1.8M
2021-01-04 16.00 18.00 15.50 18.00 4.0M