Senior PLC (SNR)

SNR
🏛️ 영국 →
194.80
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
2022-12-30 127.80 127.80 117.60 125.20 0.1M
2022-12-29 124.00 127.00 123.80 126.20 0.1M
2022-12-28 123.18 126.88 123.18 125.80 0.1M
2022-12-23 129.80 129.80 122.61 125.00 0.0M
2022-12-22 127.60 129.00 126.20 127.00 0.3M
2022-12-21 127.08 127.08 126.20 126.60 0.1M
2022-12-20 125.00 128.20 124.60 126.80 0.2M
2022-12-19 123.40 124.20 115.40 124.00 0.2M
2022-12-16 120.00 130.60 119.00 121.80 0.4M
2022-12-15 123.15 124.00 122.20 122.60 0.1M
2022-12-14 127.00 127.00 122.00 124.00 0.2M
2022-12-13 119.80 124.80 119.80 124.40 0.2M
2022-12-12 125.60 125.60 120.00 123.40 0.1M
2022-12-09 125.40 126.80 121.40 123.60 0.2M
2022-12-08 123.00 124.20 122.40 123.80 0.2M
2022-12-07 129.80 129.80 122.20 123.80 0.1M
2022-12-06 124.20 126.60 122.00 125.80 0.1M
2022-12-05 130.40 130.40 123.80 125.40 0.1M
2022-12-02 120.20 124.60 119.60 124.60 0.2M
2022-12-01 117.00 123.80 117.00 123.80 0.1M
2022-11-30 120.11 126.00 120.00 122.80 1.5M
2022-11-29 118.32 122.40 118.32 120.60 0.1M
2022-11-28 121.80 123.20 116.20 122.60 0.1M
2022-11-25 119.10 127.20 116.79 122.80 0.1M
2022-11-24 125.80 125.80 118.20 122.60 0.2M
2022-11-23 118.00 125.80 118.00 125.80 0.2M
2022-11-22 118.97 124.60 118.00 122.60 1.3M
2022-11-21 118.50 120.40 118.20 120.00 0.2M
2022-11-18 121.60 127.00 119.60 122.00 0.1M
2022-11-17 119.86 122.20 119.00 120.60 0.7M
2022-11-16 120.80 122.80 118.60 121.20 0.9M
2022-11-15 121.74 123.60 119.20 121.00 0.2M
2022-11-14 125.80 128.40 121.00 123.00 0.1M
2022-11-11 123.87 126.92 121.60 124.20 0.7M
2022-11-10 119.80 123.40 119.40 122.40 0.2M
2022-11-09 115.00 121.20 115.00 120.00 0.1M
2022-11-08 119.20 120.00 116.96 118.60 0.2M
2022-11-07 116.20 119.61 116.20 118.00 0.3M
2022-11-04 121.80 127.20 119.00 119.60 0.3M
2022-11-03 121.20 128.72 120.80 121.40 0.0M
2022-11-02 131.80 131.80 124.00 124.00 0.1M
2022-11-01 131.80 131.80 126.50 126.80 0.3M
2022-10-31 129.80 130.40 123.20 130.00 0.1M
2022-10-28 126.00 131.80 126.00 129.60 0.2M
2022-10-27 124.86 130.60 124.60 129.80 0.1M
2022-10-26 129.60 130.20 128.00 128.00 0.1M
2022-10-25 121.00 130.00 121.00 127.60 0.2M
2022-10-24 127.60 127.60 124.20 126.60 0.1M
2022-10-21 125.01 126.80 124.20 125.20 0.0M
2022-10-20 125.80 132.80 125.80 127.60 0.1M
2022-10-19 124.00 132.20 122.24 127.00 0.1M
2022-10-18 117.00 124.40 117.00 124.00 0.1M
2022-10-17 114.20 125.40 114.20 122.20 0.1M
2022-10-14 127.60 127.60 117.65 119.80 0.3M
2022-10-13 111.00 120.80 111.00 120.80 0.2M
2022-10-12 128.60 128.60 115.80 116.20 0.2M
2022-10-11 120.16 124.80 120.16 123.20 0.1M
2022-10-10 124.44 127.82 123.60 124.80 0.1M
2022-10-07 129.00 129.40 124.80 126.60 0.1M
2022-10-06 131.20 131.20 122.20 124.40 0.1M
2022-10-05 130.40 130.40 121.80 126.00 0.1M
2022-10-04 118.86 124.60 114.20 124.40 0.3M
2022-10-03 117.36 118.40 111.40 118.20 0.3M
2022-09-30 119.00 119.00 112.80 117.00 0.4M
2022-09-29 116.92 119.26 111.00 111.00 0.4M
2022-09-28 125.00 131.00 115.20 120.80 0.3M
2022-09-27 123.00 124.00 117.80 121.00 0.1M
2022-09-26 120.20 123.80 119.60 121.20 0.1M
2022-09-23 129.00 129.00 121.13 122.80 0.1M
2022-09-22 129.00 129.00 125.00 126.40 0.0M
2022-09-21 123.40 127.07 123.40 126.60 0.1M
2022-09-20 126.10 130.00 123.00 126.80 0.2M
2022-09-16 132.40 136.80 126.60 126.80 0.3M
2022-09-15 136.80 137.00 131.60 132.00 0.1M
2022-09-14 133.80 133.80 128.81 132.20 0.2M
2022-09-13 134.00 134.00 130.40 132.00 0.2M
2022-09-12 134.60 134.60 130.40 133.00 0.1M
2022-09-09 128.20 132.20 128.20 131.20 0.1M
2022-09-08 125.98 130.00 125.98 129.40 0.1M
2022-09-07 137.00 137.00 127.40 128.20 0.2M
2022-09-06 132.00 134.80 125.60 127.60 0.1M
2022-09-05 137.20 138.00 126.60 128.20 0.7M
2022-09-02 127.40 131.40 127.38 131.40 0.2M
2022-09-01 135.00 135.00 127.40 129.00 0.1M
2022-08-31 140.33 140.33 127.40 130.40 0.3M
2022-08-30 125.79 142.60 125.79 130.80 0.2M
2022-08-26 132.00 135.80 129.40 129.80 0.2M
2022-08-25 126.80 134.67 126.80 132.00 0.3M
2022-08-24 133.00 138.40 130.60 132.00 0.3M
2022-08-23 138.00 138.60 131.80 132.60 0.3M
2022-08-22 133.20 142.00 133.20 137.60 0.1M
2022-08-19 141.13 145.14 140.54 141.00 0.3M
2022-08-18 152.20 152.20 139.00 145.20 0.1M
2022-08-17 145.01 150.60 145.00 145.20 0.1M
2022-08-16 143.68 151.00 143.68 148.80 0.2M
2022-08-15 152.40 152.40 146.29 149.40 0.1M
2022-08-12 138.20 147.20 134.46 145.60 0.1M
2022-08-11 144.80 148.20 144.40 145.80 0.1M
2022-08-10 139.70 147.80 134.40 147.00 0.1M
2022-08-09 146.15 147.60 142.40 145.00 0.2M
2022-08-08 148.20 152.00 140.50 147.20 0.3M
2022-08-05 151.80 151.80 147.80 150.00 1.4M
2022-08-04 148.76 151.60 145.00 150.00 0.4M
2022-08-03 147.60 151.69 147.10 149.80 0.2M
2022-08-02 139.80 148.38 139.80 148.20 0.3M
2022-08-01 150.87 150.87 142.40 144.60 0.3M
2022-07-29 143.64 146.00 139.80 145.20 0.1M
2022-07-28 140.00 143.40 138.00 143.40 0.1M
2022-07-27 140.60 140.60 136.60 138.00 0.3M
2022-07-26 128.00 140.60 128.00 139.40 0.3M
2022-07-25 130.97 133.00 130.97 133.00 0.2M
2022-07-22 136.20 136.40 132.00 132.00 0.1M
2022-07-21 134.31 136.04 133.00 133.20 0.2M
2022-07-20 131.90 140.80 130.80 135.00 0.1M
2022-07-19 131.20 134.60 127.82 134.00 0.1M
2022-07-18 130.07 133.40 127.86 131.00 0.3M
2022-07-15 124.00 129.00 122.80 127.60 0.4M
2022-07-14 119.90 122.20 118.00 118.40 0.1M
2022-07-13 126.80 126.80 119.60 121.20 0.1M
2022-07-12 120.40 121.00 119.20 120.00 0.1M
2022-07-11 118.77 122.60 117.61 121.20 0.1M
2022-07-08 118.00 121.40 118.00 121.00 0.1M
2022-07-07 119.80 120.00 116.60 118.80 0.1M
2022-07-06 116.09 117.20 114.20 117.20 0.1M
2022-07-05 119.32 119.32 112.60 113.20 0.3M
2022-07-04 120.60 120.60 116.00 117.00 0.1M
2022-07-01 114.00 118.00 112.80 116.80 0.3M
2022-06-30 114.40 117.66 114.00 115.80 0.3M
2022-06-29 120.00 120.00 117.00 117.20 0.2M
2022-06-28 117.40 122.40 117.40 120.60 0.2M
2022-06-27 119.20 122.60 117.80 120.60 0.1M
2022-06-24 124.80 124.80 118.79 120.00 0.2M
2022-06-23 115.80 120.60 115.80 119.00 0.3M
2022-06-22 129.40 129.40 118.00 120.60 0.3M
2022-06-21 125.20 126.00 122.60 124.20 0.3M
2022-06-20 128.60 128.60 118.80 124.80 0.1M
2022-06-17 126.00 126.00 116.76 122.00 0.6M
2022-06-16 131.20 131.20 119.00 119.80 0.4M
2022-06-15 130.20 130.20 121.13 125.00 0.4M
2022-06-14 130.80 130.80 121.20 122.80 0.8M
2022-06-13 131.80 131.80 121.40 124.40 0.3M
2022-06-10 127.00 132.40 123.40 125.40 0.3M
2022-06-09 128.80 134.40 128.00 132.80 0.3M
2022-06-08 136.00 136.00 127.00 127.80 0.2M
2022-06-07 125.00 131.80 125.00 130.80 0.2M
2022-06-06 132.40 132.40 127.00 128.00 0.3M
2022-06-01 126.00 128.20 125.80 126.80 0.2M
2022-05-31 128.00 129.40 124.40 126.40 0.6M
2022-05-30 133.60 133.60 127.40 128.00 0.4M
2022-05-27 132.00 132.00 126.40 127.40 0.2M
2022-05-26 132.74 132.74 125.20 125.40 0.2M
2022-05-25 131.20 131.20 124.67 125.60 0.1M
2022-05-24 132.60 132.60 123.60 125.60 0.2M
2022-05-23 121.00 128.20 121.00 126.00 0.2M
2022-05-20 129.80 129.80 124.80 125.60 0.2M
2022-05-19 131.20 132.40 126.40 127.00 0.2M
2022-05-18 127.60 132.34 127.60 131.80 0.2M
2022-05-17 124.00 130.20 124.00 127.80 0.2M
2022-05-16 128.40 129.80 127.94 128.00 0.2M
2022-05-13 119.20 129.60 119.20 128.40 0.2M
2022-05-12 124.00 125.20 120.80 124.20 0.2M
2022-05-11 122.20 126.20 120.35 125.60 0.2M
2022-05-10 130.00 130.00 120.60 123.40 0.5M
2022-05-09 124.00 127.20 120.40 126.00 0.4M
2022-05-06 136.40 136.40 127.40 128.40 0.3M
2022-05-05 124.60 134.67 124.60 130.40 0.1M
2022-05-04 131.60 133.40 129.60 130.20 0.3M
2022-05-03 129.40 131.40 127.20 131.20 0.3M
2022-04-29 125.20 129.40 125.20 128.00 0.1M
2022-04-28 125.20 129.60 125.20 127.40 0.2M
2022-04-27 131.28 131.28 123.40 127.00 0.3M
2022-04-26 126.60 127.60 124.40 126.20 0.3M
2022-04-25 131.40 131.40 121.04 126.60 0.2M
2022-04-22 124.40 130.40 124.40 127.60 0.2M
2022-04-21 132.40 136.00 127.80 127.80 0.3M
2022-04-20 122.00 133.40 122.00 132.00 0.2M
2022-04-19 130.00 135.58 124.60 128.00 0.1M
2022-04-14 123.80 130.00 123.80 130.00 0.2M
2022-04-13 127.60 129.80 123.56 127.40 0.2M
2022-04-12 121.48 125.60 120.00 125.60 0.3M
2022-04-11 120.00 125.83 120.00 122.00 0.5M
2022-04-08 122.00 129.00 120.20 120.20 0.3M
2022-04-07 119.40 128.60 119.40 128.20 0.3M
2022-04-06 129.00 129.00 124.60 124.60 0.4M
2022-04-05 123.20 127.20 123.20 125.80 0.2M
2022-04-04 120.80 128.05 120.80 125.60 0.2M
2022-04-01 121.40 128.40 121.40 125.40 0.3M
2022-03-31 129.00 130.03 127.00 127.60 0.4M
2022-03-30 131.30 131.30 125.00 128.90 0.3M
2022-03-29 132.20 133.50 127.90 131.80 0.4M
2022-03-28 127.90 137.20 127.90 132.20 0.2M
2022-03-25 127.35 135.40 123.00 133.40 0.2M
2022-03-24 128.30 133.50 128.30 131.40 0.1M
2022-03-23 128.00 134.80 128.00 132.70 0.3M
2022-03-22 124.53 134.20 124.53 134.20 0.4M
2022-03-21 132.10 132.10 124.00 127.80 0.4M
2022-03-18 125.30 131.60 125.10 126.00 0.9M
2022-03-17 125.80 135.10 125.80 130.00 0.3M
2022-03-16 129.20 130.50 121.18 126.10 0.5M
2022-03-15 128.00 129.60 121.50 123.30 0.4M
2022-03-14 131.10 131.10 125.89 128.70 0.3M
2022-03-11 123.20 127.20 123.00 125.00 0.6M
2022-03-10 133.90 133.90 122.50 123.00 0.5M
2022-03-09 131.30 131.30 125.60 128.30 0.4M
2022-03-08 127.20 127.20 121.10 123.70 0.4M
2022-03-07 123.58 125.60 112.18 121.00 0.8M
2022-03-04 124.30 125.49 119.70 123.00 0.5M
2022-03-03 137.50 138.70 123.90 125.50 1.2M
2022-03-02 141.90 141.90 133.30 136.40 0.4M
2022-03-01 145.00 145.00 134.70 135.30 0.4M
2022-02-28 141.50 146.27 132.40 140.30 0.3M
2022-02-25 132.30 138.70 132.20 137.90 0.2M
2022-02-24 129.64 140.00 128.20 130.90 0.7M
2022-02-23 140.40 142.30 139.40 141.40 0.1M
2022-02-22 135.00 142.70 132.96 142.40 0.4M
2022-02-21 140.00 142.70 136.41 141.00 0.2M
2022-02-18 135.00 141.20 135.00 141.00 0.6M
2022-02-17 151.90 151.90 141.50 141.80 0.3M
2022-02-16 151.90 151.90 142.44 145.30 0.3M
2022-02-15 143.30 151.00 141.50 149.20 0.6M
2022-02-14 150.00 152.60 146.40 150.40 0.5M
2022-02-11 143.50 152.10 143.50 152.10 0.2M
2022-02-10 150.00 153.23 145.60 150.70 0.2M
2022-02-09 141.30 150.00 140.00 150.00 0.3M
2022-02-08 136.50 142.80 136.50 142.80 0.2M
2022-02-07 131.20 141.70 131.20 140.00 0.2M
2022-02-04 135.00 140.00 135.00 140.00 0.2M
2022-02-03 143.00 143.00 136.70 140.50 0.1M
2022-02-02 142.00 143.60 137.00 140.00 0.2M
2022-02-01 137.62 137.62 134.40 136.70 0.2M
2022-01-31 134.80 135.49 130.60 133.20 0.3M
2022-01-28 135.40 135.40 130.90 134.00 0.5M
2022-01-27 132.90 139.30 132.90 137.60 0.2M
2022-01-26 132.40 137.00 132.40 137.00 0.2M
2022-01-25 130.00 134.60 129.00 131.10 0.3M
2022-01-24 134.70 138.50 128.80 128.80 0.4M
2022-01-21 141.20 142.70 134.30 136.30 0.3M
2022-01-20 143.60 143.60 138.30 141.10 0.3M
2022-01-19 148.80 148.80 140.00 143.00 0.3M
2022-01-18 149.90 149.90 139.46 143.90 0.4M
2022-01-17 146.60 146.60 135.00 142.80 0.2M
2022-01-14 143.92 143.92 139.50 141.00 0.2M
2022-01-13 141.54 141.90 136.70 141.90 0.2M
2022-01-12 146.47 146.47 136.40 139.40 0.2M
2022-01-11 137.50 143.10 137.30 141.90 0.3M
2022-01-10 141.20 142.10 135.90 137.10 0.3M
2022-01-07 145.50 145.50 132.76 140.30 0.2M
2022-01-06 145.60 146.30 134.82 138.60 0.2M
2022-01-05 146.00 146.00 137.70 139.80 0.3M
2022-01-04 152.70 152.70 137.70 139.00 0.7M