Storebrand

STB
🏛️ 영국 →
150.70
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
2022-12-30 85.38 85.68 85.34 85.51 0.0M
2022-12-29 84.34 85.74 84.34 85.26 0.1M
2022-12-28 85.22 85.48 84.86 84.88 0.0M
2022-12-23 84.56 85.26 84.42 84.42 0.0M
2022-12-22 85.32 85.44 84.28 84.49 0.1M
2022-12-21 83.66 84.80 83.62 84.30 0.1M
2022-12-20 83.00 83.80 82.62 83.68 0.1M
2022-12-19 84.12 84.24 83.82 83.82 0.1M
2022-12-16 83.68 83.98 82.44 83.45 0.3M
2022-12-15 85.72 85.88 83.68 84.30 0.1M
2022-12-14 86.26 86.38 85.98 86.10 0.2M
2022-12-13 85.88 86.54 85.36 86.54 0.2M
2022-12-12 85.02 85.02 83.80 84.43 0.1M
2022-12-09 86.12 86.12 85.02 85.65 1.5M
2022-12-08 86.50 86.50 84.46 84.63 0.3M
2022-12-07 86.82 86.82 85.32 85.43 0.1M
2022-12-06 87.22 87.92 86.62 87.10 0.3M
2022-12-05 87.72 88.46 87.44 87.75 0.2M
2022-12-02 88.30 88.30 87.48 87.81 0.1M
2022-12-01 87.88 88.50 87.26 88.03 0.1M
2022-11-30 88.54 88.54 87.20 88.16 0.1M
2022-11-29 87.34 88.60 86.80 88.54 0.2M
2022-11-28 87.50 87.68 86.40 86.69 0.1M
2022-11-25 88.46 88.66 88.12 88.21 0.1M
2022-11-24 88.52 88.60 88.08 88.15 0.1M
2022-11-23 88.40 88.68 88.02 88.25 0.1M
2022-11-22 86.56 88.28 86.40 87.63 0.1M
2022-11-21 86.92 86.92 86.00 86.89 0.1M
2022-11-18 86.70 87.82 86.44 86.85 0.1M
2022-11-17 86.50 86.72 85.74 86.51 0.1M
2022-11-16 86.12 86.38 85.92 86.23 0.1M
2022-11-15 86.44 86.94 85.92 85.97 0.2M
2022-11-14 85.82 86.18 84.84 85.91 0.1M
2022-11-11 84.40 86.24 84.40 86.18 0.2M
2022-11-10 81.92 83.90 81.92 83.79 0.2M
2022-11-09 82.82 82.82 81.74 82.56 0.1M
2022-11-08 81.48 82.66 81.40 82.35 0.2M
2022-11-07 81.40 81.85 81.26 81.50 0.1M
2022-11-04 80.30 80.92 79.86 80.52 0.2M
2022-11-03 79.50 80.66 79.22 79.76 0.2M
2022-11-02 81.22 81.26 79.22 79.82 0.1M
2022-11-01 81.70 82.26 80.80 81.41 0.2M
2022-10-31 80.72 81.78 80.44 80.64 0.3M
2022-10-28 77.96 80.00 77.96 79.41 0.3M
2022-10-27 76.50 78.22 76.50 78.08 0.2M
2022-10-26 74.14 76.46 72.66 76.09 0.4M
2022-10-25 76.50 76.54 74.68 75.62 0.2M
2022-10-24 75.20 76.47 74.52 76.47 0.2M
2022-10-21 74.72 74.88 73.52 74.55 0.1M
2022-10-20 74.66 75.18 73.94 74.87 0.2M
2022-10-19 76.56 76.56 74.78 75.37 0.2M
2022-10-18 74.20 76.06 74.20 75.87 0.2M
2022-10-17 72.46 73.92 72.30 73.45 0.3M
2022-10-14 73.74 73.78 72.46 72.59 0.3M
2022-10-13 71.00 72.24 70.82 71.29 0.1M
2022-10-12 71.74 72.06 70.44 71.92 0.8M
2022-10-11 70.72 71.78 70.64 71.33 0.1M
2022-10-10 70.34 72.04 70.32 71.61 0.1M
2022-10-07 72.82 73.00 70.58 70.74 0.6M
2022-10-06 77.44 77.44 74.38 75.15 0.4M
2022-10-05 78.14 78.44 76.98 77.23 0.1M
2022-10-04 76.86 77.92 76.78 77.44 0.1M
2022-10-03 74.78 75.76 73.68 75.30 0.1M
2022-09-30 74.34 75.60 74.34 75.42 0.3M
2022-09-29 74.30 74.30 72.60 73.03 0.5M
2022-09-28 74.52 74.64 70.92 72.13 0.3M
2022-09-27 76.30 76.78 75.40 75.45 0.2M
2022-09-26 75.34 76.48 75.32 76.30 0.3M
2022-09-23 76.52 76.80 75.16 76.03 0.3M
2022-09-22 75.54 77.34 75.54 77.11 0.1M
2022-09-21 76.66 77.40 76.42 76.58 0.2M
2022-09-20 76.64 77.00 76.54 76.66 0.1M
2022-09-16 76.66 76.66 75.56 75.86 0.3M
2022-09-15 77.82 78.36 77.24 77.56 0.1M
2022-09-14 78.50 79.44 78.04 78.45 0.1M
2022-09-13 80.84 81.26 79.62 79.73 0.2M
2022-09-12 80.28 80.56 79.94 80.36 0.0M
2022-09-09 77.44 79.20 77.44 78.54 0.2M
2022-09-08 76.44 77.10 75.74 76.41 0.1M
2022-09-07 75.80 76.14 75.02 75.36 0.1M
2022-09-06 79.60 79.76 75.36 75.41 0.3M
2022-09-05 79.24 79.70 78.94 79.54 0.1M
2022-09-02 79.68 80.65 79.62 80.65 0.1M
2022-09-01 78.68 79.58 78.52 79.51 0.1M
2022-08-31 78.98 79.74 78.82 79.18 0.2M
2022-08-30 79.70 79.90 78.80 79.23 0.2M
2022-08-26 80.50 80.80 79.60 79.60 0.2M
2022-08-25 80.28 80.70 80.28 80.46 0.1M
2022-08-24 80.18 80.50 79.59 79.59 0.1M
2022-08-23 79.96 80.66 79.96 80.32 0.1M
2022-08-22 81.58 81.58 79.48 80.08 0.1M
2022-08-19 81.86 82.14 81.20 81.55 0.1M
2022-08-18 82.14 82.50 81.88 82.20 0.1M
2022-08-17 83.84 83.84 82.04 82.83 0.1M
2022-08-16 83.06 83.80 83.06 83.69 0.2M
2022-08-15 83.54 83.54 82.52 82.99 0.2M
2022-08-12 82.78 83.76 82.54 83.56 0.6M
2022-08-11 82.58 83.18 82.30 82.76 0.1M
2022-08-10 81.68 82.00 81.40 81.72 0.1M
2022-08-09 82.34 82.44 81.96 82.35 0.3M
2022-08-08 83.04 83.04 81.48 82.58 0.1M
2022-08-05 82.54 82.56 81.38 82.21 0.1M
2022-08-04 81.92 83.12 81.90 82.26 0.1M
2022-08-03 79.54 81.14 79.54 80.95 0.1M
2022-08-02 79.38 79.90 79.32 79.78 0.8M
2022-08-01 81.14 81.78 79.80 80.11 0.4M
2022-07-29 79.28 80.62 79.12 79.91 0.1M
2022-07-28 79.04 79.18 78.22 78.22 0.1M
2022-07-27 77.72 78.62 77.24 77.87 0.2M
2022-07-26 79.56 79.60 77.34 77.78 0.4M
2022-07-25 79.08 80.40 79.08 80.08 0.3M
2022-07-22 79.32 79.74 78.76 79.08 0.2M
2022-07-21 78.06 79.26 77.76 78.55 0.1M
2022-07-20 79.82 79.82 78.50 78.94 0.3M
2022-07-19 78.76 79.54 78.64 79.42 0.1M
2022-07-18 76.54 78.94 76.54 78.36 0.5M
2022-07-15 76.40 77.12 75.30 75.57 0.2M
2022-07-14 76.20 77.42 75.32 75.78 1.9M
2022-07-13 75.36 75.36 73.44 74.43 0.3M
2022-07-12 73.54 74.06 72.00 73.97 2.3M
2022-07-11 70.04 71.62 69.90 70.92 0.1M
2022-07-08 70.20 71.28 69.92 71.05 0.1M
2022-07-07 67.92 70.22 67.92 70.05 0.2M
2022-07-06 67.72 67.88 66.92 66.92 0.2M
2022-07-05 70.30 70.30 66.94 67.33 0.3M
2022-07-04 70.80 70.80 69.88 70.10 0.1M
2022-07-01 69.98 71.94 69.94 70.81 0.2M
2022-06-30 70.68 71.56 70.02 70.06 0.3M
2022-06-29 73.96 73.96 71.80 72.46 0.7M
2022-06-28 74.96 75.78 74.96 75.56 0.3M
2022-06-27 75.10 75.74 74.20 74.41 0.1M
2022-06-24 73.90 74.30 72.96 73.77 0.1M
2022-06-23 75.72 75.72 73.66 74.30 0.4M
2022-06-22 76.92 77.16 76.08 76.64 0.1M
2022-06-21 80.06 80.32 78.56 79.09 0.2M
2022-06-20 77.84 78.62 77.28 78.41 0.1M
2022-06-17 76.24 78.18 76.18 78.05 1.1M
2022-06-16 79.00 79.10 76.42 77.15 0.4M
2022-06-15 78.58 79.86 77.72 79.05 0.4M
2022-06-14 76.80 77.42 75.76 76.52 2.4M
2022-06-13 77.62 78.00 75.82 76.04 0.8M
2022-06-10 82.12 82.12 79.18 79.63 0.7M
2022-06-09 83.10 84.38 82.68 82.86 0.1M
2022-06-08 83.40 83.46 82.82 83.17 0.5M
2022-06-07 84.30 84.32 83.12 83.90 0.8M
2022-06-01 84.12 84.29 83.60 84.29 0.2M
2022-05-31 83.90 84.06 83.31 83.31 0.1M
2022-05-30 84.72 84.80 83.70 83.96 0.2M
2022-05-27 83.68 84.54 83.52 84.14 0.1M
2022-05-25 83.74 83.74 82.78 83.25 0.1M
2022-05-24 82.84 83.78 82.40 83.08 0.3M
2022-05-23 82.76 83.32 81.94 82.84 0.1M
2022-05-20 82.66 83.58 81.60 81.95 0.1M
2022-05-19 81.20 81.82 80.58 81.24 0.1M
2022-05-18 83.44 83.44 81.60 82.65 0.1M
2022-05-17 81.92 81.92 81.92 81.92 0.0M
2022-05-16 80.86 82.14 80.58 81.92 0.1M
2022-05-13 79.80 81.40 79.80 81.40 0.1M
2022-05-12 78.00 79.20 77.32 78.74 0.2M
2022-05-11 79.08 79.64 78.36 79.21 0.2M
2022-05-10 78.18 79.76 77.86 79.05 0.2M
2022-05-09 80.14 80.14 78.20 78.48 0.1M
2022-05-06 81.34 81.62 80.10 80.46 0.5M
2022-05-05 86.54 86.54 83.26 83.98 0.4M
2022-05-04 82.84 85.58 82.84 84.34 0.5M
2022-05-03 80.98 81.94 80.18 81.31 0.3M
2022-04-29 82.32 82.50 81.50 81.61 0.5M
2022-04-28 81.92 83.04 81.25 81.25 0.2M
2022-04-27 82.72 82.90 81.02 81.71 0.3M
2022-04-26 83.14 83.54 82.00 83.22 0.7M
2022-04-25 84.44 84.56 82.04 82.75 0.7M
2022-04-22 86.04 86.80 85.96 86.71 0.2M
2022-04-21 86.42 87.18 85.50 87.08 0.3M
2022-04-20 85.60 86.86 85.46 86.24 0.2M
2022-04-19 86.34 87.14 84.58 85.07 3.4M
2022-04-13 86.22 87.02 86.22 86.56 0.1M
2022-04-12 86.36 87.12 85.56 86.56 0.2M
2022-04-11 86.20 87.24 85.56 86.81 12.4M
2022-04-08 83.90 85.84 83.30 85.78 10.2M
2022-04-07 82.88 83.42 82.09 82.09 1.6M
2022-04-06 88.30 88.62 86.53 87.28 0.1M
2022-04-05 88.74 89.00 87.50 88.83 0.3M
2022-04-04 89.74 89.88 88.26 88.90 0.1M
2022-04-01 88.64 89.54 88.60 89.54 14.2M
2022-03-31 90.28 90.42 88.58 89.28 0.2M
2022-03-30 90.50 91.00 89.44 89.94 2.3M
2022-03-29 90.54 91.22 89.72 90.31 0.9M
2022-03-28 87.68 89.56 87.68 88.74 0.2M
2022-03-25 87.60 87.87 86.72 87.87 0.2M
2022-03-24 88.04 88.04 87.46 87.87 0.1M
2022-03-23 90.32 90.74 88.80 89.18 0.8M
2022-03-22 87.84 91.04 87.78 90.59 0.1M
2022-03-21 88.04 88.36 87.18 87.73 1.4M
2022-03-18 88.50 88.56 87.24 87.56 0.3M
2022-03-17 89.36 89.36 86.84 86.95 0.3M
2022-03-16 84.90 87.92 84.74 87.44 0.9M
2022-03-15 83.40 83.60 82.30 82.70 0.3M
2022-03-14 82.66 84.64 82.66 83.66 0.2M
2022-03-11 80.66 82.72 80.16 82.19 0.2M
2022-03-10 81.20 81.22 79.24 80.70 0.2M
2022-03-09 79.18 80.72 78.58 80.09 0.4M
2022-03-08 75.88 79.16 75.88 78.07 0.2M
2022-03-07 76.32 77.30 71.86 77.15 1.2M
2022-03-04 80.94 80.94 42.87 79.66 0.8M
2022-03-03 83.66 85.00 83.42 84.48 0.5M
2022-03-02 85.64 85.64 82.48 83.59 0.6M
2022-03-01 86.72 87.98 85.52 85.59 0.3M
2022-02-28 86.42 87.32 85.88 87.09 0.3M
2022-02-25 85.52 89.00 84.96 88.64 0.3M
2022-02-24 87.50 88.08 82.94 83.99 0.4M
2022-02-23 90.66 91.50 90.60 90.62 0.1M
2022-02-22 88.52 91.40 88.52 90.73 0.4M
2022-02-21 92.64 92.64 90.74 91.60 0.6M
2022-02-18 91.96 93.14 91.96 92.85 0.6M
2022-02-17 91.62 91.78 90.38 90.64 0.3M
2022-02-16 93.06 93.18 91.16 91.72 0.1M
2022-02-15 91.00 91.82 90.88 91.22 0.1M
2022-02-14 93.28 93.28 91.32 92.33 0.4M
2022-02-11 94.48 95.96 94.10 95.72 0.2M
2022-02-10 94.92 95.30 92.74 95.16 1.2M
2022-02-09 95.12 96.28 92.42 94.78 0.9M
2022-02-08 98.44 99.40 98.26 98.62 0.2M
2022-02-07 97.60 98.94 96.34 98.36 0.2M
2022-02-04 96.60 96.66 96.10 96.57 0.5M
2022-02-03 95.86 96.22 95.38 95.61 0.4M
2022-02-02 95.52 96.10 95.14 95.69 0.2M
2022-02-01 94.84 95.03 94.30 95.03 0.1M
2022-01-31 94.14 94.16 93.33 93.33 0.3M
2022-01-28 94.86 94.86 92.32 92.62 0.3M
2022-01-27 92.76 94.88 92.76 94.84 0.1M
2022-01-26 90.46 93.46 90.40 92.70 0.1M
2022-01-25 89.14 90.32 88.76 89.39 0.4M
2022-01-24 91.80 91.80 87.92 88.28 0.1M
2022-01-21 92.98 93.22 91.52 92.16 0.2M
2022-01-20 95.94 96.50 93.82 94.58 0.5M
2022-01-19 96.78 97.56 95.95 95.95 0.1M
2022-01-18 97.38 97.76 96.81 96.81 0.3M
2022-01-17 98.40 98.94 97.30 97.92 0.1M
2022-01-14 97.44 97.92 96.92 97.31 0.1M
2022-01-13 97.64 97.80 96.78 97.26 0.1M
2022-01-12 95.98 97.18 95.82 96.85 0.2M
2022-01-11 94.80 96.24 94.68 95.36 0.2M
2022-01-10 94.98 95.48 94.61 94.61 0.3M
2022-01-07 93.22 93.70 92.69 92.69 0.2M
2022-01-06 91.10 93.24 91.10 92.87 0.3M
2022-01-05 90.56 91.68 90.42 91.35 0.1M
2022-01-04 88.66 90.08 88.42 89.57 0.5M