Santander

SAN
🏛️ 영국 →
770.00
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
2023-12-29 328.50 330.00 328.50 329.00 0.1M
2023-12-28 331.50 331.50 326.99 327.00 0.1M
2023-12-27 328.50 332.00 326.56 329.00 0.3M
2023-12-22 321.00 330.50 321.00 330.50 0.6M
2023-12-21 328.00 330.00 321.50 321.50 0.1M
2023-12-20 329.50 330.44 323.13 326.50 0.3M
2023-12-19 332.49 332.51 324.50 332.50 0.1M
2023-12-18 325.19 329.47 322.00 322.00 0.2M
2023-12-15 335.05 336.50 324.94 328.50 0.3M
2023-12-14 335.00 336.00 327.00 327.00 0.2M
2023-12-13 326.81 334.00 326.00 326.00 0.2M
2023-12-12 338.50 339.00 330.99 331.00 0.1M
2023-12-11 337.94 338.38 330.00 330.00 0.1M
2023-12-08 333.00 339.50 331.13 336.50 0.3M
2023-12-07 339.50 340.00 326.63 330.00 0.2M
2023-12-06 330.00 340.07 330.00 337.50 0.4M
2023-12-05 340.00 340.00 320.00 320.00 0.4M
2023-12-04 328.05 330.00 326.50 328.00 0.2M
2023-12-01 330.50 330.50 326.50 326.50 0.2M
2023-11-30 323.93 331.50 323.50 323.50 0.2M
2023-11-29 327.00 329.50 325.13 325.50 0.3M
2023-11-28 321.00 327.50 321.00 325.00 0.3M
2023-11-27 326.08 327.50 321.57 327.50 0.1M
2023-11-24 327.50 328.00 326.00 327.50 0.4M
2023-11-23 325.00 327.88 325.00 325.50 0.1M
2023-11-22 318.78 328.00 318.78 328.00 0.2M
2023-11-21 325.59 325.59 323.00 323.00 0.1M
2023-11-20 326.00 329.50 325.00 325.00 0.3M
2023-11-17 324.50 326.56 319.50 319.50 0.5M
2023-11-16 322.00 326.06 321.00 321.00 0.2M
2023-11-15 320.50 323.50 318.07 319.00 0.4M
2023-11-14 304.50 320.94 304.50 318.00 0.3M
2023-11-13 316.50 318.88 305.00 317.50 0.2M
2023-11-10 300.00 317.38 300.00 313.00 0.9M
2023-11-09 300.50 313.88 300.50 309.00 1.6M
2023-11-08 305.50 312.50 303.50 309.00 0.2M
2023-11-07 306.50 308.00 302.63 303.50 0.3M
2023-11-06 311.50 311.50 306.13 310.50 0.3M
2023-11-03 314.00 315.00 310.00 310.00 0.8M
2023-11-02 306.00 313.63 304.63 310.00 0.4M
2023-11-01 303.00 305.50 299.50 299.50 2.6M
2023-10-31 306.00 309.07 299.63 301.00 0.3M
2023-10-30 301.07 312.06 301.07 308.50 0.4M
2023-10-27 308.50 310.50 301.06 309.50 0.4M
2023-10-26 309.00 309.00 297.56 303.00 0.1M
2023-10-25 293.50 305.06 291.50 302.00 0.2M
2023-10-24 298.00 299.00 291.94 296.50 0.2M
2023-10-23 301.50 301.50 295.44 296.00 0.2M
2023-10-20 305.00 305.50 300.63 303.50 0.1M
2023-10-19 304.00 306.56 299.15 305.50 0.1M
2023-10-18 309.50 309.88 304.50 309.00 0.1M
2023-10-17 310.00 311.50 307.00 311.50 0.1M
2023-10-16 307.50 310.88 303.06 307.50 0.2M
2023-10-13 310.50 310.50 301.63 307.00 0.4M
2023-10-12 312.50 314.00 308.00 313.50 0.1M
2023-10-11 310.00 313.00 309.00 310.50 0.2M
2023-10-10 308.00 313.50 306.12 311.00 0.2M
2023-10-09 320.00 320.00 302.00 302.00 0.2M
2023-10-06 309.00 313.50 307.39 309.50 0.3M
2023-10-05 306.50 309.06 303.44 306.00 0.1M
2023-10-04 306.94 307.83 303.00 304.00 0.2M
2023-10-03 308.50 315.00 302.00 306.50 0.2M
2023-10-02 315.00 317.06 308.63 312.50 0.1M
2023-09-29 311.80 316.56 311.46 312.50 0.6M
2023-09-28 303.00 316.50 303.00 315.50 0.5M
2023-09-27 299.96 305.50 298.50 298.50 0.5M
2023-09-26 299.50 300.63 294.50 294.50 0.1M
2023-09-25 301.50 305.00 297.13 302.00 0.2M
2023-09-22 301.50 305.78 300.50 301.50 0.2M
2023-09-21 301.38 304.56 295.00 301.50 0.1M
2023-09-20 302.00 311.50 300.50 311.50 0.2M
2023-09-19 295.28 300.00 294.50 294.50 0.1M
2023-09-18 305.50 305.50 295.06 298.50 0.3M
2023-09-15 305.50 306.00 298.00 306.00 0.2M
2023-09-14 296.50 304.00 294.50 302.50 0.5M
2023-09-13 285.00 299.00 285.00 295.50 0.1M
2023-09-12 296.00 297.50 294.50 294.50 0.1M
2023-09-11 290.41 296.54 290.41 293.00 0.2M
2023-09-08 290.00 293.50 285.94 293.50 0.2M
2023-09-07 292.00 293.00 287.63 289.00 0.2M
2023-09-06 300.50 300.50 289.94 290.00 0.3M
2023-09-05 300.50 301.61 297.00 297.00 0.3M
2023-09-04 302.50 305.00 299.06 305.00 0.2M
2023-09-01 302.50 310.00 302.00 302.50 0.2M
2023-08-31 311.00 312.13 306.50 306.50 0.2M
2023-08-30 304.50 316.09 304.50 311.00 0.2M
2023-08-29 311.50 313.50 309.50 310.50 0.3M
2023-08-25 303.50 307.50 301.50 301.50 0.1M
2023-08-24 306.00 306.00 302.05 304.00 0.2M
2023-08-23 304.50 306.88 301.54 305.00 0.2M
2023-08-22 307.00 309.00 303.00 303.00 0.1M
2023-08-21 304.50 308.94 303.00 303.00 0.1M
2023-08-18 302.00 304.00 299.50 299.50 0.1M
2023-08-17 302.50 306.00 302.00 302.00 0.0M
2023-08-16 300.00 307.00 300.00 304.50 0.3M
2023-08-15 310.50 310.50 304.50 308.00 0.1M
2023-08-14 305.67 313.50 305.67 311.50 0.2M
2023-08-11 310.50 315.50 309.50 311.50 0.1M
2023-08-10 307.10 316.56 307.10 316.00 0.3M
2023-08-09 308.50 309.50 304.63 305.00 0.1M
2023-08-08 307.50 308.00 298.06 303.50 0.2M
2023-08-07 319.00 319.00 306.90 312.50 0.2M
2023-08-04 310.05 312.50 304.06 309.50 0.1M
2023-08-03 302.00 310.00 302.00 307.00 0.2M
2023-08-02 304.50 308.50 301.13 304.50 0.3M
2023-08-01 314.00 316.50 308.63 312.00 0.2M
2023-07-31 313.32 318.25 313.32 315.00 0.2M
2023-07-28 307.00 320.38 307.00 316.00 0.4M
2023-07-27 312.00 318.50 310.00 315.00 1.1M
2023-07-26 308.00 313.00 302.00 310.50 0.7M
2023-07-25 304.05 305.06 302.13 305.00 0.1M
2023-07-24 297.00 304.00 279.75 302.00 0.2M
2023-07-21 305.50 308.50 301.00 308.50 0.3M
2023-07-20 297.00 309.50 297.00 309.50 0.3M
2023-07-19 305.00 307.13 300.57 305.00 0.2M
2023-07-18 297.95 302.50 295.00 302.50 0.1M
2023-07-17 295.50 300.50 293.56 294.50 0.1M
2023-07-14 299.00 302.44 295.50 295.50 0.3M
2023-07-13 296.50 300.50 294.00 296.00 0.4M
2023-07-12 285.00 297.00 285.00 289.00 0.2M
2023-07-11 282.00 284.06 278.50 282.50 0.1M
2023-07-10 278.00 284.00 278.00 284.00 0.1M
2023-07-07 277.04 280.00 274.94 280.00 0.2M
2023-07-06 282.00 283.81 276.44 278.50 0.2M
2023-07-05 286.50 288.50 285.50 288.00 0.2M
2023-07-04 296.75 297.88 288.00 288.00 0.3M
2023-07-03 291.38 296.00 291.00 293.00 0.3M
2023-06-30 290.50 297.00 290.00 297.00 0.3M
2023-06-29 287.00 289.00 284.94 287.00 0.3M
2023-06-28 277.50 286.00 275.50 285.50 0.5M
2023-06-27 267.50 275.50 267.00 274.00 0.2M
2023-06-26 262.50 265.50 257.00 265.50 0.2M
2023-06-23 265.00 269.50 260.50 260.50 0.2M
2023-06-22 268.00 272.81 267.94 269.50 0.2M
2023-06-21 274.00 278.00 272.50 277.50 0.1M
2023-06-20 273.55 275.50 271.00 271.00 0.2M
2023-06-19 264.50 277.50 264.50 266.50 0.2M
2023-06-16 273.18 277.98 271.50 273.00 0.2M
2023-06-15 274.00 276.00 272.00 275.50 0.2M
2023-06-14 273.50 280.01 273.00 276.50 0.2M
2023-06-13 269.00 275.00 269.00 272.00 0.2M
2023-06-12 274.50 276.50 271.10 274.00 0.2M
2023-06-09 278.00 278.45 271.98 272.50 0.1M
2023-06-08 278.00 281.05 275.05 280.00 0.2M
2023-06-07 277.00 278.00 273.00 274.50 0.1M
2023-06-06 273.00 277.50 270.50 277.50 0.2M
2023-06-05 270.00 280.50 270.00 272.50 0.2M
2023-06-02 269.50 277.00 269.00 274.50 0.2M
2023-06-01 265.50 270.00 263.50 270.00 0.1M
2023-05-31 268.00 271.50 261.50 261.50 0.2M
2023-05-30 271.50 274.90 267.50 273.00 0.2M
2023-05-26 276.00 278.00 268.05 276.50 0.4M
2023-05-25 279.49 279.49 268.00 274.50 0.3M
2023-05-24 277.00 277.50 272.00 274.50 0.2M
2023-05-23 270.50 283.00 270.50 283.00 0.2M
2023-05-22 287.00 287.00 276.50 280.00 0.2M
2023-05-19 278.00 281.00 275.50 278.50 0.3M
2023-05-18 273.45 278.00 273.45 275.00 0.2M
2023-05-17 272.00 275.00 270.55 275.00 0.2M
2023-05-16 271.50 275.50 271.50 272.50 0.1M
2023-05-15 285.00 285.00 271.00 275.00 0.3M
2023-05-12 263.50 277.00 261.00 276.50 0.2M
2023-05-11 266.51 275.50 266.51 271.50 0.2M
2023-05-10 279.00 280.50 272.50 274.00 0.2M
2023-05-09 279.84 279.84 273.55 275.00 1.5M
2023-05-05 268.50 276.00 268.10 276.00 0.4M
2023-05-04 272.80 275.00 266.00 267.00 0.3M
2023-05-03 277.00 277.63 273.00 274.00 0.3M
2023-05-02 280.00 283.50 272.94 275.00 0.4M
2023-04-28 298.41 298.41 276.50 281.50 0.5M
2023-04-27 290.00 292.50 288.00 290.50 0.2M
2023-04-26 291.50 293.00 285.00 288.50 0.4M
2023-04-25 314.13 314.13 293.50 293.50 0.8M
2023-04-24 312.00 317.50 309.94 317.50 0.2M
2023-04-21 314.45 315.00 309.50 315.00 0.5M
2023-04-20 323.10 326.88 314.13 315.00 0.3M
2023-04-19 315.50 320.50 315.13 317.50 0.1M
2023-04-18 313.87 321.50 313.87 321.50 0.3M
2023-04-17 320.58 321.00 311.56 315.50 0.2M
2023-04-14 307.62 320.00 306.50 320.00 0.4M
2023-04-13 305.54 308.00 303.50 305.50 0.2M
2023-04-12 303.50 309.50 302.50 305.50 0.6M
2023-04-11 310.50 312.00 300.00 301.50 0.3M
2023-04-06 302.50 309.50 301.50 308.00 0.4M
2023-04-05 302.38 304.00 296.50 300.00 0.3M
2023-04-04 308.17 308.17 301.07 301.50 0.6M
2023-04-03 310.00 310.00 301.00 303.00 0.4M
2023-03-31 304.10 305.95 300.30 300.30 0.4M
2023-03-30 299.35 307.50 298.54 305.75 0.5M
2023-03-29 294.47 298.45 293.75 297.25 0.4M
2023-03-28 292.44 295.34 290.22 292.90 0.5M
2023-03-27 291.05 293.80 285.42 289.50 0.5M
2023-03-24 286.65 291.40 274.50 285.55 0.8M
2023-03-23 307.59 307.59 293.00 294.05 0.5M
2023-03-22 299.35 307.25 296.80 302.20 0.4M
2023-03-21 280.00 300.70 280.00 297.45 0.5M
2023-03-20 268.15 285.10 257.39 282.35 0.8M
2023-03-17 291.55 296.55 271.85 278.25 0.6M
2023-03-16 286.45 296.20 280.80 290.50 0.5M
2023-03-15 305.65 305.65 275.05 281.35 1.1M
2023-03-14 290.95 306.50 290.20 304.35 0.8M
2023-03-13 312.50 318.85 290.04 295.20 1.3M
2023-03-10 338.70 338.70 307.30 319.70 0.9M
2023-03-09 338.80 339.25 326.22 338.40 0.5M
2023-03-08 333.04 343.50 332.00 339.70 0.4M
2023-03-07 341.10 343.49 335.35 335.35 0.5M
2023-03-06 329.55 342.65 329.55 341.50 0.6M
2023-03-03 318.45 336.40 318.45 331.35 0.7M
2023-03-02 324.45 327.00 321.45 326.20 0.7M
2023-03-01 329.26 333.27 325.95 326.40 0.9M
2023-02-28 307.27 328.50 307.27 325.65 1.3M
2023-02-27 316.71 317.55 309.35 317.55 0.5M
2023-02-24 310.60 314.10 307.73 308.35 0.6M
2023-02-23 306.75 310.80 305.85 310.80 0.7M
2023-02-22 307.89 308.70 303.60 305.25 0.4M
2023-02-21 311.45 312.30 304.60 311.45 0.4M
2023-02-20 306.61 318.06 306.61 311.50 0.2M
2023-02-17 315.50 317.35 312.25 313.00 0.4M
2023-02-16 302.05 316.00 302.05 315.80 0.5M
2023-02-15 309.40 310.90 306.77 307.90 0.9M
2023-02-14 299.85 310.00 299.85 308.15 0.6M
2023-02-13 305.85 308.18 304.70 306.00 0.4M
2023-02-10 310.00 311.80 302.95 304.75 0.4M
2023-02-09 313.50 315.40 309.75 309.75 0.5M
2023-02-08 315.15 317.50 311.75 311.90 0.5M
2023-02-07 309.65 315.82 308.95 312.10 0.5M
2023-02-06 314.75 314.75 306.68 306.80 0.6M
2023-02-03 301.95 316.00 301.95 315.00 3.0M
2023-02-02 293.20 311.00 291.36 305.50 2.5M
2023-02-01 284.40 291.35 284.40 287.00 0.7M
2023-01-31 283.25 284.80 281.43 282.50 0.6M
2023-01-30 278.20 282.38 277.40 281.35 0.3M
2023-01-27 281.12 282.00 274.66 277.30 0.5M
2023-01-26 274.06 280.73 273.25 279.35 0.6M
2023-01-25 272.35 273.55 270.00 273.25 0.2M
2023-01-24 272.45 274.95 269.43 273.75 0.2M
2023-01-23 272.10 275.00 271.55 271.55 0.2M
2023-01-20 261.88 271.25 261.88 270.70 0.2M
2023-01-19 271.25 272.70 263.05 267.05 0.4M
2023-01-18 269.05 277.63 268.41 273.70 0.5M
2023-01-17 274.45 276.49 272.86 274.25 0.3M
2023-01-16 277.75 279.65 273.95 273.95 0.2M
2023-01-13 275.08 280.60 274.25 276.70 0.6M
2023-01-12 268.70 274.35 268.25 272.85 0.6M
2023-01-11 269.45 270.05 266.95 268.40 0.3M
2023-01-10 265.80 272.90 265.80 272.90 0.4M
2023-01-09 265.50 267.95 262.80 265.90 0.2M
2023-01-06 264.35 268.40 263.53 266.85 0.3M
2023-01-05 258.41 263.75 257.70 262.30 0.4M
2023-01-04 253.40 261.95 253.30 261.35 0.4M
2023-01-03 250.05 255.14 248.75 251.25 0.4M