Symrise AG

SY1G
🏛️ 영국 →
72.95
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
2025-09-26 73.33 73.40 72.74 72.95 0.2M
2025-09-25 74.40 74.52 73.20 73.66 0.1M
2025-09-24 75.15 76.10 73.98 74.26 0.0M
2025-09-23 75.43 76.38 75.40 75.88 0.1M
2025-09-22 75.56 76.24 75.20 75.42 0.0M
2025-09-19 77.75 77.96 75.72 75.99 0.3M
2025-09-18 77.75 78.18 76.82 78.08 0.0M
2025-09-17 77.41 77.58 76.28 77.60 0.1M
2025-09-16 78.48 78.70 77.52 77.91 0.0M
2025-09-15 80.43 80.58 79.12 79.09 0.1M
2025-09-12 81.30 81.36 80.08 80.35 0.0M
2025-09-11 81.04 81.16 79.56 81.31 0.0M
2025-09-10 81.95 82.74 80.82 81.07 0.0M
2025-09-09 82.92 83.14 82.56 82.86 0.2M
2025-09-08 82.51 82.92 81.68 82.96 0.4M
2025-09-05 81.45 82.50 81.22 82.40 0.0M
2025-09-04 83.64 84.04 81.34 81.47 0.1M
2025-09-03 83.20 83.46 83.08 83.33 0.1M
2025-09-02 82.60 83.66 82.45 82.73 0.3M
2025-09-01 82.72 83.16 82.66 82.89 0.0M
2025-08-29 82.31 82.95 82.22 82.80 0.0M
2025-08-28 82.86 83.24 82.44 82.62 0.1M
2025-08-27 81.93 82.54 81.56 82.30 0.1M
2025-08-26 83.35 83.42 82.10 82.06 1.4M
2025-08-25 83.58 84.20 83.36 83.58 0.1M
2025-08-22 83.36 84.20 83.28 83.89 0.2M
2025-08-21 83.91 83.98 82.92 83.00 0.0M
2025-08-20 82.46 84.26 82.50 83.98 0.0M
2025-08-19 80.63 82.74 80.56 82.86 0.1M
2025-08-18 79.75 80.78 79.80 80.58 0.3M
2025-08-15 79.95 80.08 79.74 80.01 0.2M
2025-08-14 79.25 79.66 79.10 79.24 0.0M
2025-08-13 78.57 79.26 78.42 78.90 0.0M
2025-08-12 79.40 79.50 78.18 78.33 0.0M
2025-08-11 80.25 80.20 78.84 78.98 0.1M
2025-08-08 80.26 80.52 79.46 79.61 0.0M
2025-08-07 79.16 80.64 78.94 80.16 0.0M
2025-08-06 80.29 80.86 79.44 79.45 0.1M
2025-08-05 81.06 81.16 80.32 80.57 1.2M
2025-08-04 78.85 80.98 78.78 80.58 0.0M
2025-08-01 79.33 79.40 77.72 77.94 0.1M
2025-07-31 77.80 80.73 77.50 79.15 0.0M
2025-07-30 82.42 86.50 78.16 79.12 0.1M
2025-07-29 87.02 87.06 85.96 86.07 0.0M
2025-07-28 88.31 88.36 86.56 86.75 0.0M
2025-07-25 87.98 88.18 87.18 87.40 0.0M
2025-07-24 89.61 89.66 88.22 88.71 0.0M
2025-07-23 88.95 89.18 88.28 88.96 0.1M
2025-07-22 88.01 88.40 86.86 87.97 0.0M
2025-07-21 89.51 89.74 88.70 89.10 0.0M
2025-07-18 89.88 90.00 89.32 89.58 0.0M
2025-07-17 89.29 89.82 89.22 89.47 0.0M
2025-07-16 89.04 89.76 88.86 88.85 0.2M
2025-07-15 89.13 89.75 88.82 88.99 0.6M
2025-07-14 89.14 89.66 88.96 89.41 0.3M
2025-07-11 90.78 90.86 89.68 89.68 0.8M
2025-07-10 90.94 91.54 90.90 90.97 0.1M
2025-07-09 91.56 91.70 90.24 90.87 0.3M
2025-07-08 90.57 90.94 89.66 90.56 0.1M
2025-07-07 91.28 91.32 90.50 90.84 0.0M
2025-07-04 91.30 91.32 90.34 91.17 0.0M
2025-07-03 91.52 92.22 91.42 91.65 0.3M
2025-07-02 91.39 91.90 90.84 91.15 0.0M
2025-07-01 89.08 90.96 88.98 90.75 0.5M
2025-06-30 95.69 96.34 89.10 89.47 0.3M
2025-06-27 94.80 95.52 94.56 95.29 0.0M
2025-06-26 94.33 94.78 94.28 94.59 0.0M
2025-06-25 96.72 97.00 94.00 94.72 0.1M
2025-06-24 97.04 97.26 96.48 97.01 0.1M
2025-06-23 95.57 96.38 95.36 95.93 0.0M
2025-06-20 97.00 96.84 95.96 96.21 0.0M
2025-06-19 97.64 98.14 96.66 97.17 0.4M
2025-06-18 98.67 98.76 98.12 98.55 0.1M
2025-06-17 97.85 99.62 97.60 98.76 0.1M
2025-06-16 99.95 100.15 97.86 97.75 0.0M
2025-06-13 101.95 102.70 101.70 102.25 0.3M
2025-06-12 103.30 103.70 102.90 103.38 0.3M
2025-06-11 104.15 104.35 103.55 103.95 0.1M
2025-06-10 103.55 104.50 102.70 104.45 0.1M
2025-06-09 103.35 103.80 102.95 102.95 0.0M
2025-06-06 105.03 104.90 103.75 103.70 0.0M
2025-06-05 106.78 106.80 104.85 105.15 0.0M
2025-06-04 105.83 107.10 105.75 106.85 0.0M
2025-06-03 105.68 105.75 104.65 104.90 0.3M
2025-06-02 103.95 106.35 103.95 106.15 0.1M
2025-05-30 104.23 105.55 104.30 104.98 0.1M
2025-05-29 104.30 104.50 103.35 103.85 0.0M
2025-05-28 105.40 105.80 104.15 104.85 0.0M
2025-05-27 104.90 105.85 104.75 105.60 0.3M
2025-05-26 104.95 105.35 104.55 104.95 0.0M
2025-05-23 103.65 105.45 103.85 104.13 0.0M
2025-05-22 104.45 104.65 102.90 103.53 0.1M
2025-05-21 103.28 104.05 102.45 103.60 0.1M
2025-05-20 104.30 105.30 103.95 104.98 0.2M
2025-05-19 103.65 104.30 103.25 103.73 0.0M
2025-05-16 103.15 104.45 103.20 103.60 0.0M
2025-05-15 101.70 102.90 101.50 102.75 0.2M
2025-05-14 100.65 101.35 100.30 101.23 0.0M
2025-05-13 101.40 101.60 100.55 100.50 0.0M
2025-05-12 104.25 104.35 100.85 101.40 0.3M
2025-05-09 102.95 104.05 103.10 104.00 0.1M
2025-05-08 103.05 103.00 101.50 102.58 0.2M
2025-05-07 104.60 104.95 102.65 102.95 0.0M
2025-05-06 104.70 105.15 104.35 105.03 0.0M
2025-05-05 104.55 104.80 103.90 104.55 0.0M
2025-05-02 101.53 104.20 101.10 103.83 0.0M
2025-05-01 100.97 100.97 100.97 100.97 0.0M
2025-04-30 100.50 101.55 100.10 100.97 0.0M
2025-04-29 99.75 102.30 96.62 100.83 0.1M
2025-04-28 97.74 98.40 96.64 96.69 0.0M
2025-04-25 98.05 98.86 97.68 97.77 0.1M
2025-04-24 96.85 98.76 96.66 98.41 0.0M
2025-04-23 97.18 98.64 96.48 96.63 0.0M
2025-04-22 95.80 96.86 95.28 96.57 0.0M
2025-04-17 95.70 96.00 95.32 95.49 0.0M
2025-04-16 95.53 95.90 94.70 95.48 0.0M
2025-04-15 96.56 96.74 95.70 96.04 0.0M
2025-04-14 97.03 97.14 95.46 96.10 0.1M
2025-04-11 93.99 95.46 93.32 94.90 0.3M
2025-04-10 94.46 95.66 93.50 93.90 0.0M
2025-04-09 90.55 92.54 90.50 92.31 0.0M
2025-04-08 91.05 91.70 89.32 91.21 1.0M
2025-04-07 92.14 93.56 90.76 91.15 0.1M
2025-04-04 94.83 98.80 94.72 95.70 0.1M
2025-04-03 95.89 96.04 93.78 95.29 0.1M
2025-04-02 95.85 96.56 95.50 96.18 0.1M
2025-04-01 96.15 96.52 95.22 96.22 0.1M
2025-03-31 94.65 95.70 93.84 95.21 0.1M
2025-03-28 92.93 95.40 92.06 95.23 0.1M
2025-03-27 90.40 92.72 89.50 92.66 0.2M
2025-03-26 89.64 89.96 88.78 89.88 0.0M
2025-03-25 90.22 90.56 89.78 90.27 0.1M
2025-03-24 91.88 92.06 90.00 90.36 0.0M
2025-03-21 92.51 92.62 91.32 91.76 0.1M
2025-03-20 93.22 94.18 93.14 94.18 0.8M
2025-03-19 94.48 94.64 91.84 93.19 0.6M
2025-03-18 92.52 94.64 91.90 94.23 0.1M
2025-03-17 94.34 94.48 91.64 91.84 0.0M
2025-03-14 94.21 94.42 93.42 93.85 0.0M
2025-03-13 95.06 95.08 93.78 94.61 0.2M
2025-03-12 95.54 96.22 94.56 95.15 0.0M
2025-03-11 97.55 98.36 95.18 95.38 0.1M
2025-03-10 96.77 98.63 96.70 97.68 0.2M
2025-03-07 96.04 96.02 94.54 95.10 0.0M
2025-03-06 94.81 95.82 93.46 95.63 0.0M
2025-03-05 97.18 97.38 94.62 95.03 0.0M
2025-03-04 97.20 97.54 96.68 96.67 0.0M
2025-03-03 96.15 97.92 95.68 97.41 0.0M
2025-02-28 96.36 97.26 96.00 96.87 0.1M
2025-02-27 98.29 98.48 95.94 96.55 0.0M
2025-02-26 97.73 99.46 97.66 98.43 0.0M
2025-02-25 98.19 98.18 97.26 97.70 0.0M
2025-02-24 98.86 99.00 97.78 98.32 0.0M
2025-02-21 97.70 99.08 97.56 97.64 0.0M
2025-02-20 95.99 97.28 95.96 96.91 0.5M
2025-02-19 98.28 98.62 95.34 95.72 0.0M
2025-02-18 98.93 98.68 97.80 98.37 0.1M
2025-02-17 98.84 99.88 98.80 99.44 0.0M
2025-02-14 100.53 101.15 99.82 100.15 0.0M
2025-02-13 99.23 101.61 99.07 101.18 0.3M
2025-02-12 97.43 98.62 97.34 98.34 0.0M
2025-02-11 96.27 97.02 95.70 96.59 0.0M
2025-02-10 96.23 96.50 95.90 96.32 0.0M
2025-02-07 97.70 97.84 96.16 96.54 0.1M
2025-02-06 95.88 97.58 94.76 96.65 0.5M
2025-02-05 97.08 97.14 94.70 94.94 0.1M
2025-02-04 98.49 98.86 97.26 97.41 0.2M
2025-02-03 99.90 100.00 97.44 98.74 0.1M
2025-01-31 99.84 100.85 98.72 99.49 0.1M
2025-01-30 102.05 101.85 97.00 99.47 1.3M
2025-01-29 102.25 102.20 100.20 101.48 0.1M
2025-01-28 101.73 103.45 101.60 102.05 0.0M
2025-01-27 99.21 102.30 99.14 101.85 0.0M
2025-01-24 98.79 100.10 97.56 98.90 0.2M
2025-01-23 99.73 99.86 99.02 99.43 0.0M
2025-01-22 99.79 100.20 99.08 99.14 0.0M
2025-01-21 99.35 99.84 98.74 99.49 0.2M
2025-01-20 98.55 99.64 98.42 99.24 0.0M
2025-01-17 98.32 99.38 98.10 98.79 0.0M
2025-01-16 97.47 98.30 96.90 97.84 0.1M
2025-01-15 96.57 97.76 96.56 97.64 0.0M
2025-01-14 99.41 99.66 96.02 96.88 0.2M
2025-01-13 99.74 100.05 98.72 99.93 0.1M
2025-01-10 98.71 100.05 98.32 98.44 0.1M
2025-01-09 98.87 98.98 98.52 98.50 0.0M
2025-01-08 98.85 99.44 98.28 98.71 0.0M
2025-01-07 98.76 99.54 98.28 98.93 0.0M
2025-01-06 100.90 101.20 98.70 99.14 0.0M
2025-01-03 102.48 102.60 100.85 101.20 0.0M
2025-01-02 102.30 102.90 102.00 102.13 0.0M