SEB A

SEBa
🏛️ 영국 →
185.18
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
2025-09-26 183.30 185.75 183.30 185.18 1.3M
2025-09-25 182.08 182.85 180.30 182.08 4.3M
2025-09-24 184.10 184.30 181.75 181.93 1.0M
2025-09-23 181.90 184.65 180.10 183.83 3.5M
2025-09-22 182.55 182.50 180.80 180.63 2.4M
2025-09-19 180.48 184.40 179.80 182.35 1.0M
2025-09-18 180.48 182.95 179.30 179.30 0.3M
2025-09-17 180.85 182.25 180.65 180.85 0.2M
2025-09-16 182.00 182.60 180.15 180.15 0.5M
2025-09-15 181.28 182.70 180.90 181.28 0.6M
2025-09-12 179.65 180.45 178.40 179.65 1.5M
2025-09-11 179.23 179.50 178.45 178.58 1.6M
2025-09-10 177.55 179.05 177.30 177.55 0.4M
2025-09-09 177.15 178.55 175.95 177.15 0.3M
2025-09-08 176.38 176.55 175.20 176.38 0.3M
2025-09-05 177.28 177.48 175.58 175.45 2.9M
2025-09-04 174.95 177.05 174.90 176.75 0.6M
2025-09-03 175.38 175.75 174.50 175.38 1.4M
2025-09-02 177.43 177.50 174.70 175.45 4.6M
2025-09-01 175.25 177.45 175.25 177.05 2.7M
2025-08-29 174.45 175.50 173.25 174.45 2.5M
2025-08-28 175.93 176.65 174.65 175.93 0.5M
2025-08-27 177.60 177.65 174.80 176.05 0.3M
2025-08-26 178.28 178.45 175.45 176.45 1.3M
2025-08-25 180.04 180.28 179.45 180.04 3.0M
2025-08-22 177.93 180.40 177.93 179.80 0.1M
2025-08-21 177.88 178.55 177.25 177.88 0.1M
2025-08-20 177.20 178.40 176.70 177.28 1.7M
2025-08-19 178.38 178.80 177.70 178.38 0.8M
2025-08-18 180.05 180.10 177.55 178.13 0.5M
2025-08-15 180.98 181.15 179.95 180.98 0.4M
2025-08-14 179.25 180.23 178.95 179.58 0.1M
2025-08-13 178.23 179.45 177.30 178.23 2.1M
2025-08-12 176.90 177.95 176.80 176.90 0.4M
2025-08-11 175.93 176.40 175.60 176.10 0.1M
2025-08-08 174.68 175.35 174.70 174.68 0.1M
2025-08-07 173.20 175.05 173.10 174.95 0.4M
2025-08-06 172.48 173.40 172.50 172.48 0.0M
2025-08-05 172.80 172.90 170.95 172.73 0.6M
2025-08-04 169.78 172.05 170.25 171.63 0.1M
2025-08-01 170.18 170.70 168.15 169.33 0.2M
2025-07-31 173.55 173.00 171.40 171.60 0.2M
2025-07-30 171.50 173.80 171.80 173.65 0.1M
2025-07-29 170.35 173.20 168.65 172.10 0.2M
2025-07-28 172.45 172.55 170.20 170.63 0.0M
2025-07-25 171.08 171.60 169.88 171.08 0.2M
2025-07-24 171.60 172.45 171.15 171.58 1.9M
2025-07-23 168.63 170.45 168.50 170.25 1.8M
2025-07-22 167.50 168.05 166.38 167.50 4.3M
2025-07-21 166.28 167.73 165.80 166.28 0.1M
2025-07-18 165.25 166.93 165.25 166.95 0.1M
2025-07-17 164.00 165.15 163.05 164.00 0.3M
2025-07-16 169.40 169.50 161.78 162.35 0.2M
2025-07-15 166.13 166.88 164.70 166.13 0.7M
2025-07-14 164.10 165.75 163.60 165.10 1.3M
2025-07-11 167.88 167.85 164.70 166.08 0.1M
2025-07-10 167.88 168.95 166.95 167.88 1.1M
2025-07-09 166.00 167.75 165.25 166.00 0.1M
2025-07-08 166.10 165.85 164.50 165.75 0.1M
2025-07-07 165.03 166.40 164.60 165.03 2.0M
2025-07-04 166.83 166.95 164.90 164.95 1.8M
2025-07-03 166.43 167.60 165.70 167.58 0.1M
2025-07-02 164.85 167.00 164.60 166.55 0.1M
2025-07-01 165.60 165.35 162.95 163.83 0.2M
2025-06-30 166.65 166.65 164.35 164.85 0.3M
2025-06-27 164.23 166.23 163.75 165.85 0.1M
2025-06-26 164.53 164.60 162.65 162.90 0.9M
2025-06-25 165.45 165.55 163.85 165.45 1.8M
2025-06-24 165.23 166.45 164.95 165.23 8.6M
2025-06-23 163.58 164.35 162.10 163.18 1.0M
2025-06-20 163.90 163.90 163.90 163.90 0.0M
2025-06-19 163.90 164.60 163.50 163.90 1.0M
2025-06-18 162.73 165.05 162.80 164.40 0.8M
2025-06-17 163.18 163.55 162.03 163.18 4.0M
2025-06-16 162.80 164.98 163.00 164.55 0.8M
2025-06-13 162.55 163.23 161.90 162.55 2.5M
2025-06-12 163.10 165.40 162.05 164.78 1.0M
2025-06-11 165.20 165.85 164.05 165.20 0.6M
2025-06-10 165.13 165.33 164.45 165.13 1.1M
2025-06-09 163.93 165.95 163.90 165.85 2.2M
2025-06-06 163.40 163.40 163.40 163.40 0.0M
2025-06-05 163.25 164.05 162.60 163.40 0.4M
2025-06-04 163.00 164.10 162.05 162.88 0.1M
2025-06-03 163.73 163.70 161.10 162.05 0.2M
2025-06-02 161.25 163.30 160.90 163.05 0.8M
2025-05-30 160.10 161.08 159.55 160.53 0.4M
2025-05-29 160.83 160.83 160.83 160.83 0.0M
2025-05-28 160.50 161.05 159.33 160.83 1.9M
2025-05-27 160.83 161.60 160.38 160.83 0.2M
2025-05-26 160.20 160.80 159.13 160.20 0.2M
2025-05-23 159.15 160.00 154.45 157.30 0.3M
2025-05-22 161.80 161.20 157.75 158.45 0.3M
2025-05-21 162.30 163.10 161.30 162.30 5.6M
2025-05-20 162.75 164.35 162.50 164.55 2.4M
2025-05-19 161.10 162.85 160.35 162.75 0.3M
2025-05-16 160.30 162.13 159.95 160.20 0.3M
2025-05-15 157.58 160.10 157.58 159.20 0.5M
2025-05-14 157.45 158.40 157.35 157.45 0.2M
2025-05-13 158.88 159.00 156.40 157.20 0.1M
2025-05-12 155.83 159.50 155.85 158.88 0.9M
2025-05-09 154.20 154.85 153.40 154.20 0.2M
2025-05-08 153.68 154.45 153.10 153.68 2.5M
2025-05-07 151.98 153.75 151.90 153.55 6.8M
2025-05-06 155.33 155.95 150.95 152.15 0.4M
2025-05-05 154.81 155.45 153.50 154.81 0.1M
2025-05-02 154.85 155.50 151.80 152.50 0.2M
2025-05-01 147.35 147.35 147.35 147.35 0.0M
2025-04-30 150.53 152.45 149.55 147.35 11.5M
2025-04-29 150.65 150.75 147.10 147.35 1.2M
2025-04-28 149.85 152.35 150.00 151.38 1.6M
2025-04-25 148.53 150.30 148.45 149.95 0.5M
2025-04-24 147.63 148.23 146.90 147.63 0.3M
2025-04-23 147.35 148.30 145.88 147.20 0.2M
2025-04-22 143.68 145.55 143.20 145.05 1.9M
2025-04-17 145.40 145.65 143.40 144.20 0.1M
2025-04-16 144.88 146.50 143.50 144.95 2.1M
2025-04-15 143.30 146.65 143.05 145.90 0.4M
2025-04-14 140.65 143.65 139.70 143.68 4.3M
2025-04-11 136.83 137.75 133.85 137.90 1.1M
2025-04-10 142.95 143.10 135.90 137.05 6.4M
2025-04-09 127.83 131.50 124.25 130.10 2.9M
2025-04-08 132.83 134.60 128.90 132.55 2.2M
2025-04-07 123.93 136.15 123.85 130.05 21.0M
2025-04-04 143.33 143.50 135.05 137.18 1.6M
2025-04-03 149.73 149.85 145.80 146.50 1.0M
2025-04-02 153.53 154.10 150.58 151.95 0.5M
2025-04-01 164.68 167.05 164.75 166.35 2.5M
2025-03-31 166.33 166.25 163.80 164.15 3.4M
2025-03-28 168.28 168.80 166.50 167.95 3.0M
2025-03-27 170.08 171.55 168.70 170.05 0.3M
2025-03-26 173.73 173.90 171.08 172.10 3.0M
2025-03-25 172.05 173.50 171.35 172.05 0.3M
2025-03-24 172.73 172.75 171.25 172.78 29.8M
2025-03-21 172.23 172.55 171.05 172.23 8.2M
2025-03-20 174.65 174.80 171.40 172.85 5.4M
2025-03-19 175.38 176.00 174.40 174.83 9.1M
2025-03-18 175.10 176.20 174.78 175.10 0.2M
2025-03-17 174.28 174.80 173.55 174.28 6.2M
2025-03-14 171.08 173.85 171.00 172.80 0.1M
2025-03-13 171.98 173.30 171.25 172.43 0.3M
2025-03-12 175.08 175.80 171.60 173.25 0.5M
2025-03-11 178.05 178.50 173.88 174.43 0.3M
2025-03-10 177.90 179.15 176.10 177.88 0.2M
2025-03-07 176.10 178.45 175.15 177.35 0.2M
2025-03-06 178.05 178.20 175.05 176.33 0.6M
2025-03-05 172.68 176.20 172.70 174.55 4.8M
2025-03-04 174.05 173.80 168.75 168.78 0.3M
2025-03-03 173.25 176.05 171.80 175.23 12.9M
2025-02-28 172.70 173.45 171.90 172.70 0.2M
2025-02-27 173.95 174.65 172.30 172.25 0.1M
2025-02-26 171.63 174.60 171.10 173.55 0.4M
2025-02-25 169.73 172.25 169.60 171.50 0.2M
2025-02-24 169.80 170.50 168.25 169.63 0.3M
2025-02-21 167.53 169.90 167.55 169.23 0.2M
2025-02-20 168.33 169.00 167.60 168.33 1.6M
2025-02-19 169.33 169.75 168.30 169.33 0.2M
2025-02-18 168.23 169.55 168.05 168.43 4.2M
2025-02-17 165.70 168.50 166.20 167.45 0.2M
2025-02-14 164.88 166.05 164.20 164.88 6.6M
2025-02-13 163.90 165.35 163.15 163.88 0.2M
2025-02-12 162.58 164.00 162.60 162.58 0.3M
2025-02-11 160.55 162.45 160.30 162.15 1.7M
2025-02-10 161.15 162.25 160.65 161.15 0.2M
2025-02-07 160.98 162.25 160.70 160.93 0.3M
2025-02-06 156.83 160.95 156.90 160.18 0.3M
2025-02-05 156.03 157.55 155.85 156.55 0.4M
2025-02-04 155.65 155.95 153.90 155.58 0.1M
2025-02-03 154.48 155.58 153.90 154.48 0.5M
2025-01-31 158.50 159.25 156.90 156.88 0.2M
2025-01-30 158.23 158.40 156.60 157.83 0.2M
2025-01-29 160.13 161.15 156.55 157.40 0.8M
2025-01-28 165.63 166.40 164.10 165.63 1.6M
2025-01-27 164.70 166.00 164.70 164.70 0.3M
2025-01-24 166.45 167.05 164.65 164.85 0.2M
2025-01-23 165.33 166.45 163.30 165.05 0.2M
2025-01-22 163.08 163.95 161.95 163.08 0.2M
2025-01-21 159.75 162.55 160.55 161.70 0.3M
2025-01-20 160.78 161.35 160.10 160.78 0.5M
2025-01-17 160.98 161.55 159.20 160.90 0.4M
2025-01-16 161.05 161.30 159.95 161.05 0.8M
2025-01-15 158.65 160.75 158.05 160.30 0.3M
2025-01-14 157.40 158.60 157.35 157.40 0.1M
2025-01-13 154.58 157.03 153.90 156.30 0.4M
2025-01-10 154.90 156.85 153.65 154.90 0.1M
2025-01-09 154.75 155.95 152.85 154.65 0.1M
2025-01-08 155.80 156.80 154.40 155.80 6.6M
2025-01-07 155.53 157.75 155.20 156.60 0.1M
2025-01-06 154.28 154.28 154.28 154.28 0.0M
2025-01-03 152.73 155.10 152.75 154.28 6.1M
2025-01-02 152.05 153.05 150.50 152.83 0.1M