Sylvania

SLPL
🏛️ 영국 →
92.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 101.08 103.54 101.08 101.08 0.2M
2022-12-29 101.08 103.54 98.61 101.08 0.4M
2022-12-28 101.08 103.54 98.61 100.98 0.3M
2022-12-23 101.08 103.54 98.61 101.08 0.1M
2022-12-22 102.06 103.54 98.61 101.08 0.4M
2022-12-21 99.60 103.54 97.63 102.06 0.6M
2022-12-20 100.58 101.57 96.64 99.60 0.2M
2022-12-19 97.63 101.57 97.43 101.57 0.3M
2022-12-16 97.13 98.61 95.65 97.63 0.2M
2022-12-15 100.09 100.58 95.65 97.13 0.5M
2022-12-14 100.58 101.57 98.61 100.58 0.2M
2022-12-13 97.63 102.33 96.64 100.58 1.2M
2022-12-12 99.10 101.57 96.64 98.61 0.5M
2022-12-09 95.16 99.60 93.68 99.60 0.6M
2022-12-08 96.15 97.63 93.68 95.16 0.2M
2022-12-07 99.10 99.60 94.67 96.15 0.5M
2022-12-06 100.58 102.56 96.64 98.02 1.3M
2022-12-05 97.13 103.54 96.79 100.58 1.6M
2022-12-02 96.64 98.61 95.65 97.13 0.5M
2022-12-01 94.17 97.63 92.69 96.64 0.5M
2022-11-30 95.16 95.65 92.69 94.17 0.2M
2022-11-29 95.16 96.64 94.67 95.16 0.2M
2022-11-28 93.19 96.64 92.69 95.16 0.4M
2022-11-25 91.71 93.68 90.72 93.19 0.3M
2022-11-24 92.20 93.68 90.72 92.69 0.2M
2022-11-23 93.19 93.68 90.96 92.20 0.6M
2022-11-22 95.16 95.36 92.69 93.19 0.5M
2022-11-21 95.16 96.64 93.68 95.06 0.7M
2022-11-18 94.17 96.64 93.48 96.64 0.2M
2022-11-17 94.67 96.64 92.69 94.77 0.6M
2022-11-16 95.65 96.64 93.68 94.67 0.2M
2022-11-15 95.65 96.64 94.27 94.27 0.3M
2022-11-14 94.17 96.64 93.68 95.65 0.5M
2022-11-11 94.67 98.41 93.68 94.17 0.8M
2022-11-10 93.68 95.65 92.69 95.46 0.2M
2022-11-09 94.67 97.63 92.69 93.68 0.6M
2022-11-08 89.74 95.65 88.75 94.67 0.8M
2022-11-07 86.78 90.72 87.33 89.74 0.7M
2022-11-04 88.26 89.74 86.78 88.65 0.5M
2022-11-03 89.74 89.74 86.78 87.27 0.9M
2022-11-02 90.23 90.72 88.75 89.74 0.3M
2022-11-01 92.69 94.67 89.74 90.53 0.3M
2022-10-31 86.78 94.67 86.78 90.72 1.0M
2022-10-28 89.24 89.74 85.79 86.38 0.6M
2022-10-27 95.16 96.64 87.76 89.24 1.2M
2022-10-26 97.63 99.60 94.67 98.61 1.6M
2022-10-25 97.13 99.60 94.67 97.63 1.0M
2022-10-24 96.15 98.61 93.68 97.72 1.3M
2022-10-21 97.63 99.60 93.68 96.24 1.1M
2022-10-20 97.13 99.60 95.65 97.63 0.4M
2022-10-19 97.13 99.60 95.65 97.13 0.6M
2022-10-18 94.67 98.61 93.68 96.44 0.5M
2022-10-17 92.20 95.65 90.72 94.17 0.7M
2022-10-14 90.72 93.68 90.72 91.71 0.3M
2022-10-13 89.74 91.71 88.75 90.72 0.3M
2022-10-12 91.22 91.71 88.75 89.74 0.2M
2022-10-11 92.69 93.68 90.06 91.22 0.4M
2022-10-10 92.69 94.67 91.37 93.68 0.4M
2022-10-07 89.74 93.68 89.74 92.69 0.5M
2022-10-06 88.75 90.72 87.76 89.74 0.3M
2022-10-05 89.24 92.69 87.32 88.75 0.4M
2022-10-04 85.79 90.72 86.66 89.24 1.2M
2022-10-03 85.30 86.78 83.82 85.79 0.5M
2022-09-30 83.33 85.96 81.85 85.79 0.9M
2022-09-29 85.79 86.78 81.85 82.83 0.5M
2022-09-28 87.76 87.76 81.85 85.79 0.8M
2022-09-27 89.74 90.72 87.76 87.76 0.7M
2022-09-26 90.72 92.69 88.75 89.74 0.9M
2022-09-23 92.69 93.68 88.75 90.23 0.6M
2022-09-22 95.16 96.64 91.84 92.69 0.3M
2022-09-21 95.65 96.64 94.67 95.65 0.4M
2022-09-20 96.64 97.63 94.67 95.65 0.7M
2022-09-16 95.16 99.60 95.65 96.64 0.9M
2022-09-15 93.68 96.64 93.68 95.16 0.3M
2022-09-14 94.67 95.65 91.71 94.67 0.2M
2022-09-13 97.63 98.61 93.68 94.67 1.0M
2022-09-12 90.72 97.87 90.33 97.63 1.5M
2022-09-09 86.29 93.29 85.79 91.71 2.0M
2022-09-08 78.89 87.57 78.89 85.99 1.8M
2022-09-07 79.88 80.86 78.89 79.88 0.3M
2022-09-06 79.88 80.86 78.89 79.88 0.3M
2022-09-05 79.88 80.86 78.89 79.88 0.7M
2022-09-02 79.88 80.86 78.89 79.38 0.2M
2022-09-01 80.37 81.85 78.69 79.88 0.1M
2022-08-31 79.38 80.86 78.89 80.07 0.5M
2022-08-30 78.64 80.86 77.72 79.38 0.8M
2022-08-26 78.64 79.88 76.92 77.90 0.2M
2022-08-25 78.89 79.88 77.41 77.90 0.2M
2022-08-24 79.88 80.06 77.29 78.89 0.4M
2022-08-23 81.85 82.83 78.89 79.38 0.8M
2022-08-22 85.79 86.78 81.77 82.34 0.5M
2022-08-19 84.81 86.78 83.82 86.29 0.2M
2022-08-18 86.78 87.76 83.33 84.81 0.9M
2022-08-17 86.29 87.76 85.67 86.78 0.1M
2022-08-16 87.76 88.75 84.81 86.29 0.2M
2022-08-15 88.75 89.74 86.78 87.76 1.6M
2022-08-12 89.74 90.72 87.76 88.85 0.8M
2022-08-11 88.75 90.72 87.76 88.75 0.3M
2022-08-10 88.75 89.74 87.76 88.75 0.5M
2022-08-09 88.26 89.74 87.76 88.75 0.8M
2022-08-08 86.78 88.75 86.48 87.96 0.4M
2022-08-05 86.29 88.75 84.81 86.78 0.5M
2022-08-04 87.27 87.76 84.81 86.29 0.4M
2022-08-03 87.27 87.76 85.79 87.27 0.7M
2022-08-02 87.27 88.75 85.79 86.78 0.2M
2022-08-01 86.78 88.75 85.79 87.27 0.1M
2022-07-29 85.30 87.76 83.82 86.29 0.2M
2022-07-28 85.30 86.78 83.82 85.79 0.3M
2022-07-27 88.26 89.74 85.79 87.76 0.2M
2022-07-26 88.26 89.74 86.78 88.26 0.1M
2022-07-25 85.55 90.72 85.79 89.64 0.3M
2022-07-22 84.81 87.76 83.82 86.29 0.2M
2022-07-21 80.37 85.79 79.86 84.81 0.5M
2022-07-20 81.35 81.85 78.89 80.37 0.2M
2022-07-19 82.83 83.82 80.86 81.85 0.4M
2022-07-18 80.86 83.82 79.88 82.83 0.1M
2022-07-15 80.86 81.85 79.88 80.86 0.2M
2022-07-14 79.88 81.85 78.89 80.86 0.7M
2022-07-13 79.38 80.86 77.90 79.88 0.8M
2022-07-12 78.40 80.86 77.90 79.38 0.5M
2022-07-11 77.41 80.86 75.93 78.89 0.5M
2022-07-08 76.92 78.89 75.93 78.79 0.4M
2022-07-07 75.93 78.89 75.93 76.92 0.8M
2022-07-06 76.42 77.90 73.96 76.52 0.6M
2022-07-05 82.09 83.82 73.56 75.93 2.2M
2022-07-04 85.79 86.78 80.86 80.96 0.9M
2022-07-01 86.78 87.76 85.79 85.79 0.7M
2022-06-30 87.76 89.74 85.79 86.78 0.6M
2022-06-29 86.78 89.74 85.79 87.76 0.8M
2022-06-28 85.79 87.76 83.82 85.99 0.3M
2022-06-27 85.79 87.76 84.81 85.79 0.6M
2022-06-24 87.27 88.85 84.81 86.29 0.3M
2022-06-23 86.29 88.75 84.81 87.27 1.4M
2022-06-22 85.79 87.76 84.81 86.29 1.2M
2022-06-21 84.31 86.78 83.82 86.68 0.5M
2022-06-20 84.81 85.50 83.82 84.31 0.6M
2022-06-17 85.30 86.78 83.82 84.81 0.4M
2022-06-16 85.30 86.78 83.82 85.30 0.8M
2022-06-15 86.29 86.78 83.82 84.81 1.9M
2022-06-14 87.27 87.76 84.81 85.79 0.8M
2022-06-13 89.00 89.74 86.78 87.27 0.8M
2022-06-10 88.75 90.72 87.76 88.75 0.8M
2022-06-09 90.23 90.72 86.78 88.75 0.6M
2022-06-08 90.23 91.12 88.75 88.75 0.1M
2022-06-07 89.24 91.71 87.76 90.23 0.3M
2022-06-06 88.75 90.72 87.76 88.75 0.3M
2022-06-01 88.75 89.74 86.78 87.96 0.6M
2022-05-31 89.24 90.72 87.76 88.75 0.2M
2022-05-30 89.24 90.72 87.76 88.75 0.3M
2022-05-27 88.75 90.72 87.76 88.26 0.2M
2022-05-26 87.27 90.06 86.78 88.75 0.5M
2022-05-25 87.76 88.75 86.78 87.37 0.5M
2022-05-24 88.26 90.33 86.78 87.96 0.5M
2022-05-23 87.76 88.75 87.42 88.16 0.6M
2022-05-20 86.78 88.75 86.78 87.76 0.6M
2022-05-19 87.76 88.06 85.79 86.78 0.7M
2022-05-18 87.76 88.75 86.78 87.76 0.4M
2022-05-17 86.78 88.75 84.81 87.76 0.5M
2022-05-16 86.29 87.76 84.90 86.29 0.5M
2022-05-13 85.79 87.76 84.81 86.38 0.6M
2022-05-12 88.26 88.75 85.55 85.79 3.3M
2022-05-11 88.75 90.72 87.76 88.26 0.6M
2022-05-10 87.76 90.72 86.78 88.75 0.4M
2022-05-09 87.76 91.71 86.78 87.76 0.7M
2022-05-06 88.75 89.74 86.78 87.76 0.6M
2022-05-05 89.24 91.71 88.75 89.74 0.3M
2022-05-04 91.22 91.12 88.75 89.74 0.3M
2022-05-03 92.69 93.09 89.74 90.72 0.5M
2022-04-29 89.24 94.67 88.06 92.69 1.0M
2022-04-28 89.74 90.72 86.99 88.85 0.4M
2022-04-27 90.23 91.71 88.75 89.54 0.2M
2022-04-26 89.74 91.71 88.75 90.23 0.2M
2022-04-25 94.17 94.67 89.29 89.74 0.5M
2022-04-22 95.16 95.65 93.68 93.68 0.5M
2022-04-21 93.19 95.65 92.69 94.67 0.9M
2022-04-20 91.22 93.68 89.74 93.68 0.3M
2022-04-19 96.15 95.65 90.72 90.72 0.6M
2022-04-14 95.65 97.63 94.67 95.65 0.3M
2022-04-13 95.65 97.63 94.67 95.65 0.3M
2022-04-12 96.00 98.40 95.00 98.40 0.6M
2022-04-11 92.50 97.00 92.00 96.00 0.6M
2022-04-08 93.50 95.00 91.00 94.00 0.5M
2022-04-07 89.50 94.00 88.00 93.50 0.6M
2022-04-06 91.00 92.00 88.00 89.80 0.6M
2022-04-05 92.00 94.00 90.45 91.00 0.5M
2022-04-04 91.50 94.00 90.00 94.00 1.0M
2022-04-01 90.50 92.40 89.00 92.00 0.7M
2022-03-31 93.00 94.00 90.00 91.00 0.6M
2022-03-30 91.00 94.00 90.78 92.60 0.6M
2022-03-29 92.00 93.00 88.00 91.00 1.3M
2022-03-28 94.50 95.00 91.00 92.00 0.8M
2022-03-25 96.50 98.00 93.50 94.20 0.6M
2022-03-24 96.00 98.00 95.00 96.50 0.4M
2022-03-23 95.50 98.00 94.00 97.00 0.4M
2022-03-22 97.50 100.00 95.40 96.00 0.4M
2022-03-21 95.50 99.00 95.00 99.00 0.3M
2022-03-18 96.50 98.00 94.00 95.50 0.3M
2022-03-17 93.50 98.00 92.00 96.50 0.4M
2022-03-16 92.50 97.00 92.00 93.00 0.6M
2022-03-15 95.50 96.00 91.00 92.00 0.8M
2022-03-14 99.00 100.00 94.00 95.00 1.2M
2022-03-11 100.50 103.00 97.15 98.00 0.8M
2022-03-10 104.50 106.00 97.94 100.50 1.4M
2022-03-09 111.00 113.00 102.00 105.00 1.4M
2022-03-08 110.50 114.00 107.00 110.60 1.6M
2022-03-07 101.50 112.00 101.75 110.40 2.8M
2022-03-04 105.50 106.00 97.55 101.40 1.7M
2022-03-03 105.50 107.00 102.00 105.40 1.5M
2022-03-02 102.50 106.50 101.00 104.00 1.3M
2022-03-01 103.50 106.00 101.00 102.40 1.0M
2022-02-28 102.50 107.00 100.00 103.50 1.2M
2022-02-25 99.50 104.00 99.00 102.00 1.2M
2022-02-24 96.00 100.00 93.60 100.00 1.7M
2022-02-23 94.00 99.00 93.55 98.00 0.5M
2022-02-22 94.00 95.00 90.30 94.00 0.8M
2022-02-21 98.00 100.00 93.00 94.00 2.3M
2022-02-18 102.00 104.24 101.00 101.00 1.3M
2022-02-17 98.50 102.81 97.00 102.20 0.7M
2022-02-16 99.00 101.00 97.00 99.50 0.9M
2022-02-15 97.50 99.00 97.00 99.00 0.5M
2022-02-14 98.00 100.00 96.00 97.00 1.3M
2022-02-11 96.00 101.00 95.00 99.00 1.6M
2022-02-10 94.50 98.00 94.00 96.00 0.9M
2022-02-09 90.00 96.96 90.00 94.50 0.9M
2022-02-08 89.00 91.00 88.00 90.00 0.5M
2022-02-07 91.00 91.00 88.00 88.00 1.0M
2022-02-04 92.00 92.00 90.00 91.00 0.3M
2022-02-03 93.00 93.00 91.00 92.00 0.2M
2022-02-02 93.00 94.00 91.00 92.50 0.6M
2022-02-01 94.50 95.00 91.00 92.50 1.4M
2022-01-31 98.00 99.00 92.90 94.90 1.7M
2022-01-28 99.50 102.00 97.41 99.00 0.7M
2022-01-27 99.00 100.90 97.00 100.00 0.4M
2022-01-26 97.00 102.00 96.00 99.00 0.6M
2022-01-25 97.00 97.00 95.00 96.00 0.3M
2022-01-24 101.50 102.70 94.00 95.50 2.8M
2022-01-21 102.00 104.00 99.67 102.00 0.7M
2022-01-20 100.50 103.00 99.50 103.00 1.0M
2022-01-19 99.50 101.06 98.00 100.00 0.6M
2022-01-18 100.50 102.00 98.00 99.00 1.5M
2022-01-17 99.00 103.00 99.00 99.90 0.9M
2022-01-14 95.00 102.00 94.00 100.40 1.3M
2022-01-13 92.25 96.00 91.00 96.00 1.1M
2022-01-12 91.00 94.00 91.00 92.00 0.8M
2022-01-11 91.50 93.00 90.00 91.00 0.5M
2022-01-10 92.00 95.00 89.80 92.00 1.0M
2022-01-07 90.50 94.00 89.00 92.10 0.9M
2022-01-06 88.00 93.00 86.00 91.00 1.1M
2022-01-05 88.50 90.00 86.10 87.90 0.8M
2022-01-04 88.50 90.00 86.00 89.00 1.6M