Svenska Handelsbanken A

SHBa
🏛️ 영국 →
123.93
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
2021-12-30 97.56 98.34 97.46 97.46 0.3M
2021-12-29 98.08 98.16 97.32 98.00 0.2M
2021-12-23 95.28 96.62 94.96 96.05 0.6M
2021-12-22 94.70 94.90 94.10 94.79 0.3M
2021-12-21 93.58 94.82 93.56 94.53 0.3M
2021-12-20 92.26 93.68 91.18 93.08 0.9M
2021-12-17 93.86 93.98 93.08 93.85 0.4M
2021-12-16 92.82 94.06 92.82 93.23 0.5M
2021-12-15 92.68 93.24 91.70 92.26 1.0M
2021-12-14 93.50 93.92 92.76 93.44 0.4M
2021-12-13 94.68 95.10 93.10 93.67 1.1M
2021-12-10 95.10 95.10 94.36 95.09 0.3M
2021-12-09 95.78 96.06 94.54 95.44 0.2M
2021-12-08 97.56 97.94 95.70 96.46 1.8M
2021-12-07 98.46 98.68 97.98 98.34 0.6M
2021-12-06 96.44 98.00 96.14 97.40 0.4M
2021-12-03 97.20 97.38 95.38 96.06 0.2M
2021-12-02 96.40 96.84 95.64 96.30 0.4M
2021-12-01 97.34 97.62 96.70 97.14 0.4M
2021-11-30 95.08 96.58 94.00 96.04 0.7M
2021-11-29 95.96 97.00 95.42 95.92 0.2M
2021-11-26 98.00 98.76 95.22 95.22 2.0M
2021-11-25 100.45 101.05 100.32 100.32 0.7M
2021-11-24 100.75 101.40 99.88 100.69 2.1M
2021-11-23 100.70 100.75 99.50 100.50 0.7M
2021-11-22 99.90 100.87 99.82 100.87 1.4M
2021-11-19 101.25 101.25 98.44 99.44 0.8M
2021-11-18 101.20 101.60 100.65 101.36 0.8M
2021-11-17 102.45 102.45 100.85 101.39 0.3M
2021-11-16 102.65 103.25 102.30 102.62 0.2M
2021-11-15 101.25 102.60 101.25 102.30 0.1M
2021-11-12 101.40 102.10 101.00 101.36 0.1M
2021-11-11 100.85 101.81 100.85 101.81 0.1M
2021-11-10 100.95 101.55 100.60 101.54 0.2M
2021-11-09 100.75 101.70 100.20 100.69 1.0M
2021-11-08 101.75 102.60 101.10 101.59 0.9M
2021-11-05 100.50 102.00 100.50 101.02 0.5M
2021-11-04 101.90 102.30 100.20 101.02 1.3M
2021-11-03 99.02 101.55 99.02 101.06 1.0M
2021-11-02 98.84 99.68 98.76 99.66 1.4M
2021-11-01 98.46 99.80 98.08 99.44 2.5M
2021-10-29 98.40 98.68 97.30 97.64 0.2M
2021-10-28 99.46 99.66 98.50 99.30 5.1M
2021-10-27 99.36 99.58 98.38 99.44 32.7M
2021-10-26 98.96 100.05 98.60 99.53 0.3M
2021-10-25 99.86 100.40 99.50 99.50 0.3M
2021-10-22 99.38 100.90 99.06 99.19 0.3M
2021-10-21 101.40 102.95 100.55 102.15 0.4M
2021-10-20 104.15 105.60 100.65 102.40 0.9M
2021-10-19 106.65 108.10 106.50 107.85 0.3M
2021-10-18 106.25 107.65 105.90 105.92 0.3M
2021-10-15 104.95 105.50 103.00 104.72 4.5M
2021-10-14 104.00 104.90 103.65 104.42 0.4M
2021-10-13 103.85 103.95 102.40 103.67 14.8M
2021-10-12 101.65 103.95 101.40 103.28 2.5M
2021-10-11 102.55 103.40 101.85 102.50 0.3M
2021-10-08 102.50 102.95 101.80 102.33 0.8M
2021-10-07 101.00 101.80 100.45 101.06 0.9M
2021-10-06 98.92 100.90 98.10 100.57 1.3M
2021-10-05 97.96 98.84 97.72 98.03 3.8M
2021-10-04 98.56 98.88 97.66 98.36 0.2M
2021-10-01 96.48 98.64 96.20 97.68 0.5M
2021-09-30 98.42 98.78 97.88 98.28 0.1M
2021-09-29 97.94 98.52 97.48 97.86 0.4M
2021-09-28 98.64 98.94 97.38 97.53 0.4M
2021-09-27 97.72 98.68 97.66 98.67 0.2M
2021-09-24 97.28 97.34 96.58 97.24 0.5M
2021-09-23 96.38 97.38 96.28 97.34 0.3M
2021-09-22 97.10 97.16 95.22 95.37 0.3M
2021-09-21 94.20 95.32 94.02 94.87 0.1M
2021-09-20 94.84 94.92 93.42 93.78 3.0M
2021-09-17 96.22 96.52 95.06 95.06 0.1M
2021-09-16 94.52 95.76 94.48 95.64 0.4M
2021-09-15 93.90 94.98 93.78 94.94 0.3M
2021-09-14 95.98 95.98 93.95 93.95 0.1M
2021-09-13 96.02 96.14 95.38 95.91 0.3M
2021-09-10 97.32 97.42 95.56 96.40 0.2M
2021-09-09 96.60 98.38 95.86 97.61 0.2M
2021-09-08 98.74 98.92 97.88 98.78 0.3M
2021-09-07 100.20 100.75 99.38 100.28 0.5M
2021-09-06 98.60 100.35 98.60 99.60 0.3M
2021-09-03 98.92 99.08 98.40 99.02 0.1M
2021-09-02 98.26 99.14 97.98 98.30 0.6M
2021-09-01 97.94 98.34 97.64 97.81 0.2M
2021-08-31 98.00 98.08 96.76 97.17 0.3M
2021-08-27 99.10 99.10 98.32 99.03 0.1M
2021-08-26 97.90 99.02 97.60 98.75 0.1M
2021-08-25 97.70 98.50 97.46 97.65 0.2M
2021-08-24 98.32 98.44 97.78 98.44 0.1M
2021-08-23 98.46 98.82 97.94 98.45 0.3M
2021-08-20 97.80 98.38 97.10 98.17 0.3M
2021-08-19 97.24 97.70 96.68 97.23 0.2M
2021-08-18 98.98 98.98 97.76 97.88 0.3M
2021-08-17 99.66 99.66 98.56 98.56 0.4M
2021-08-16 101.05 101.60 99.94 99.97 0.1M
2021-08-13 100.35 101.95 100.35 101.28 0.2M
2021-08-12 99.70 100.80 99.56 99.85 0.4M
2021-08-11 99.44 99.94 99.20 99.42 1.8M
2021-08-10 99.40 99.52 98.58 99.46 0.2M
2021-08-09 99.26 99.68 98.70 99.11 0.1M
2021-08-06 98.70 99.54 98.48 98.88 0.3M
2021-08-05 98.02 99.10 98.02 98.95 0.4M
2021-08-04 97.60 98.18 97.26 97.57 0.6M
2021-08-03 97.44 97.68 96.40 96.54 0.2M
2021-08-02 97.82 98.14 97.40 97.49 0.3M
2021-07-30 97.16 98.06 96.68 97.41 0.3M
2021-07-29 96.78 97.94 96.78 97.70 0.2M
2021-07-28 97.02 97.78 96.50 96.78 0.3M
2021-07-27 97.70 97.70 96.54 96.72 0.5M
2021-07-26 95.76 97.44 95.26 96.70 0.1M
2021-07-23 95.70 96.48 95.70 96.11 0.1M
2021-07-22 96.60 96.84 95.75 95.75 0.3M
2021-07-21 96.10 97.04 95.04 96.94 0.5M
2021-07-20 96.16 96.70 94.30 95.11 0.2M
2021-07-19 98.50 98.52 95.46 95.72 0.8M
2021-07-16 100.65 100.70 97.64 98.56 1.0M
2021-07-15 100.40 101.65 100.10 100.47 0.4M
2021-07-14 99.38 100.25 99.32 99.53 0.1M
2021-07-13 100.05 100.20 99.10 99.87 0.1M
2021-07-12 98.72 100.10 97.94 99.89 0.1M
2021-07-09 97.60 98.52 96.96 98.32 0.2M
2021-07-08 97.28 97.30 96.56 97.19 0.1M
2021-07-07 97.36 97.76 96.70 97.31 0.1M
2021-07-06 98.42 98.42 96.54 97.09 0.2M
2021-07-05 97.16 98.27 96.86 98.27 0.1M
2021-07-02 97.50 97.66 96.92 97.41 0.2M
2021-07-01 97.16 97.38 96.42 97.15 1.4M
2021-06-30 97.42 97.42 95.48 96.49 0.6M
2021-06-29 98.00 98.42 97.48 97.63 0.3M
2021-06-28 98.12 98.38 97.60 97.66 0.0M
2021-06-24 97.52 98.32 97.10 97.51 0.3M
2021-06-23 97.08 97.88 96.70 96.91 0.2M
2021-06-22 97.10 97.92 95.98 96.20 0.6M
2021-06-21 94.98 96.96 94.32 96.80 0.2M
2021-06-18 95.20 96.56 95.14 95.58 0.4M
2021-06-17 95.46 97.54 95.46 96.21 0.2M
2021-06-16 95.32 95.36 94.00 94.10 0.1M
2021-06-15 94.54 94.92 94.20 94.53 0.0M
2021-06-14 94.48 94.90 94.02 94.54 0.1M
2021-06-11 93.34 94.18 93.00 94.03 0.1M
2021-06-10 92.64 94.00 92.62 93.86 0.4M
2021-06-09 93.20 93.20 92.16 92.97 0.1M
2021-06-08 93.46 94.16 92.48 93.21 0.2M
2021-06-07 93.62 93.98 93.22 93.57 0.3M
2021-06-04 94.98 94.98 93.18 93.86 0.5M
2021-06-03 94.30 94.78 93.68 94.40 0.8M
2021-06-02 94.84 95.20 94.31 94.31 0.5M
2021-06-01 93.76 94.22 93.44 93.46 2.2M
2021-05-28 95.26 95.72 94.70 95.24 0.1M
2021-05-27 94.24 95.46 94.20 95.25 1.2M
2021-05-26 97.30 97.30 93.84 94.20 0.7M
2021-05-25 98.00 98.52 97.74 97.96 0.5M
2021-05-24 98.96 99.12 97.90 98.86 0.4M
2021-05-21 98.38 98.80 97.70 98.33 0.3M
2021-05-20 98.18 98.26 96.84 97.97 0.6M
2021-05-19 98.04 98.84 97.30 98.00 0.2M
2021-05-18 99.22 99.22 98.10 98.23 0.2M
2021-05-17 99.32 99.38 97.90 98.55 0.2M
2021-05-14 98.12 100.15 97.66 99.94 0.5M
2021-05-12 96.94 97.64 96.00 97.64 0.6M
2021-05-11 98.94 98.94 97.64 97.64 0.7M
2021-05-10 98.74 99.22 98.18 98.94 0.5M
2021-05-07 98.92 98.92 97.76 97.87 0.4M
2021-05-06 98.76 98.76 97.06 98.36 0.4M
2021-05-05 97.60 98.38 97.32 98.28 0.7M
2021-05-04 98.34 98.82 96.72 97.39 0.2M
2021-04-30 97.78 98.60 97.72 98.22 0.7M
2021-04-29 96.30 98.30 96.22 98.22 1.8M
2021-04-28 95.74 96.26 94.96 95.62 0.5M
2021-04-27 95.04 95.64 93.76 95.21 0.9M
2021-04-26 94.06 95.04 93.70 94.37 0.1M
2021-04-23 93.32 93.96 93.06 93.35 1.4M
2021-04-22 93.88 93.88 92.52 93.09 0.3M
2021-04-21 95.48 96.36 93.30 93.43 0.3M
2021-04-20 96.36 96.56 93.40 93.65 1.0M
2021-04-19 97.34 97.34 96.28 96.28 0.1M
2021-04-16 96.16 97.04 95.88 96.82 0.5M
2021-04-15 96.08 96.20 95.26 95.93 0.1M
2021-04-14 96.30 96.30 94.94 95.53 0.1M
2021-04-13 97.10 97.14 96.14 97.05 0.2M
2021-04-12 96.14 96.86 96.14 96.38 1.0M
2021-04-09 96.44 96.66 95.65 96.31 0.3M
2021-04-08 96.92 97.36 95.80 96.17 0.5M
2021-04-07 95.88 96.96 95.88 96.87 0.3M
2021-04-06 96.50 97.08 95.32 95.35 0.2M
2021-04-01 94.84 95.74 94.62 95.58 1.1M
2021-03-31 95.58 95.60 94.74 94.82 0.0M
2021-03-30 94.76 95.78 94.76 94.89 10.4M
2021-03-29 94.42 95.10 93.96 94.53 0.4M
2021-03-26 94.92 95.38 94.12 94.89 0.6M
2021-03-25 95.98 95.98 93.86 93.87 0.7M
2021-03-24 99.28 101.15 99.12 100.22 0.3M
2021-03-23 99.28 100.35 99.28 99.39 0.4M
2021-03-22 98.88 100.75 98.88 100.15 4.7M
2021-03-19 99.46 99.72 98.70 99.44 1.8M
2021-03-18 99.52 99.86 98.94 99.86 1.4M
2021-03-17 97.60 99.82 97.56 99.40 0.5M
2021-03-16 97.84 98.06 96.96 97.88 0.9M
2021-03-15 99.08 99.18 97.34 97.82 18.2M
2021-03-12 97.02 98.60 97.02 98.13 2.3M
2021-03-11 98.26 98.26 96.68 97.10 0.2M
2021-03-10 97.38 97.92 96.88 97.33 0.6M
2021-03-09 97.98 98.34 96.56 96.93 0.3M
2021-03-08 95.24 98.06 95.24 97.94 0.2M
2021-03-05 93.78 94.73 93.44 94.73 0.0M
2021-03-04 92.64 93.96 92.60 93.55 1.2M
2021-03-03 91.70 91.94 90.90 91.51 0.6M
2021-03-02 90.18 91.58 90.18 91.37 0.3M
2021-03-01 89.94 90.71 89.64 90.71 0.2M
2021-02-26 89.36 90.86 88.93 88.93 0.5M
2021-02-25 90.90 92.78 90.54 90.72 0.8M
2021-02-24 87.90 90.24 87.46 89.85 0.1M
2021-02-23 88.00 88.68 87.06 88.01 0.5M
2021-02-22 86.82 87.82 86.64 87.61 0.1M
2021-02-19 86.66 86.96 86.06 86.91 3.8M
2021-02-18 85.78 86.84 85.78 86.84 0.2M
2021-02-17 86.50 86.68 85.62 86.40 0.3M
2021-02-16 86.60 87.12 86.12 86.54 0.1M
2021-02-15 85.20 86.56 85.02 86.17 0.2M
2021-02-12 84.70 84.84 84.20 84.62 0.7M
2021-02-11 85.14 85.14 84.44 84.99 0.1M
2021-02-10 83.44 85.10 83.44 84.57 0.6M
2021-02-09 84.16 84.42 83.12 83.36 0.7M
2021-02-08 84.26 84.56 84.18 84.24 0.8M
2021-02-05 85.12 85.68 83.94 84.16 0.9M
2021-02-04 84.08 85.12 83.98 84.91 0.6M
2021-02-03 84.48 84.66 83.10 83.43 0.3M
2021-02-02 84.88 84.90 83.89 83.89 1.3M
2021-02-01 83.96 84.67 83.36 84.67 0.6M
2021-01-29 83.72 84.62 83.08 83.89 1.6M
2021-01-28 84.14 85.10 82.58 85.10 0.4M
2021-01-27 85.42 86.22 84.06 84.54 0.1M
2021-01-26 84.74 85.82 84.34 85.82 0.8M
2021-01-25 86.92 86.92 84.40 85.01 1.1M
2021-01-22 86.36 86.94 86.26 86.79 0.6M
2021-01-21 87.20 87.80 87.06 87.19 1.5M
2021-01-20 87.02 87.30 86.74 86.92 3.7M
2021-01-19 87.06 88.68 86.93 86.93 0.3M
2021-01-18 85.98 86.38 85.72 85.77 0.1M
2021-01-15 87.16 87.70 86.07 86.07 0.3M
2021-01-14 85.92 87.54 85.92 86.86 0.2M
2021-01-13 85.72 86.00 85.20 85.37 1.1M
2021-01-12 84.48 85.88 84.48 85.30 0.2M
2021-01-11 84.44 85.08 83.86 84.57 0.3M
2021-01-08 86.16 86.28 84.38 85.17 0.1M
2021-01-07 83.48 85.86 83.40 85.55 0.6M
2021-01-05 82.48 83.14 82.10 83.14 0.4M
2021-01-04 82.60 83.76 82.42 83.14 0.5M