SAP

SAPG
🏛️ 영국 →
223.15
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
2021-12-31 124.42 124.42 124.29 124.29 0.0M
2021-12-30 123.40 124.56 123.40 124.29 0.3M
2021-12-29 124.60 124.70 123.10 124.29 0.2M
2021-12-23 122.64 123.52 122.16 123.17 0.4M
2021-12-22 122.20 122.50 121.00 121.39 0.6M
2021-12-21 121.74 121.76 120.16 121.33 1.5M
2021-12-20 120.02 123.52 119.14 119.71 1.3M
2021-12-17 122.18 123.62 121.42 122.83 1.2M
2021-12-16 123.54 123.78 122.06 123.50 0.7M
2021-12-15 120.18 121.58 120.18 120.40 0.7M
2021-12-14 122.72 123.06 119.86 121.88 1.4M
2021-12-13 120.96 123.32 119.38 123.20 1.4M
2021-12-10 117.80 119.80 117.70 118.43 0.7M
2021-12-09 118.68 119.36 118.02 118.41 1.7M
2021-12-08 119.62 120.06 118.22 119.52 0.6M
2021-12-07 118.20 119.54 117.94 118.55 0.7M
2021-12-06 114.98 116.50 113.84 114.89 0.7M
2021-12-03 115.20 115.66 113.48 114.60 0.6M
2021-12-02 115.66 116.15 114.00 115.41 0.7M
2021-12-01 114.10 117.10 113.40 115.83 1.1M
2021-11-30 116.12 116.12 113.78 114.93 1.5M
2021-11-29 115.98 117.70 115.22 116.72 0.7M
2021-11-26 116.28 119.61 115.34 116.04 1.1M
2021-11-25 119.44 120.06 119.00 119.27 0.6M
2021-11-24 120.22 120.26 117.10 117.38 0.6M
2021-11-23 120.58 120.74 119.22 119.79 2.1M
2021-11-22 125.36 125.44 121.70 123.49 1.2M
2021-11-19 125.12 126.36 124.48 125.63 1.1M
2021-11-18 125.32 155.50 124.06 124.75 1.6M
2021-11-17 125.54 126.34 125.40 126.15 0.8M
2021-11-16 124.68 125.94 124.48 124.80 2.8M
2021-11-15 124.50 125.02 123.70 123.98 0.8M
2021-11-12 126.32 127.44 123.84 125.41 0.5M
2021-11-11 127.48 127.48 126.18 127.26 0.5M
2021-11-10 128.00 128.42 127.06 127.73 1.8M
2021-11-09 128.02 129.02 127.68 128.65 0.5M
2021-11-08 128.64 129.46 128.34 128.72 0.5M
2021-11-05 128.32 129.74 127.96 128.84 0.5M
2021-11-04 128.86 129.50 127.44 128.82 0.6M
2021-11-03 126.74 128.42 126.74 127.76 0.3M
2021-11-02 126.24 127.52 126.18 127.43 3.2M
2021-11-01 125.90 126.66 125.32 126.05 0.2M
2021-10-29 124.94 125.22 123.00 123.68 0.9M
2021-10-28 124.92 126.58 124.86 126.26 0.6M
2021-10-27 125.00 125.72 124.00 124.57 0.7M
2021-10-26 124.60 126.36 124.54 125.34 0.5M
2021-10-25 122.20 124.84 112.76 123.77 0.9M
2021-10-22 120.50 123.10 120.50 122.65 0.4M
2021-10-21 124.28 126.40 118.76 121.11 0.7M
2021-10-20 124.30 125.24 123.42 124.11 0.2M
2021-10-19 124.50 125.38 123.38 124.02 0.3M
2021-10-18 124.02 125.46 123.80 125.00 0.3M
2021-10-15 125.52 126.06 124.52 125.51 0.7M
2021-10-14 123.28 124.74 122.50 123.80 0.7M
2021-10-13 120.14 122.76 119.70 122.59 0.7M
2021-10-12 116.68 117.82 116.34 117.56 0.3M
2021-10-11 116.66 117.34 112.76 116.29 0.2M
2021-10-08 116.98 118.48 116.78 117.97 0.2M
2021-10-07 118.00 118.56 117.02 117.25 0.4M
2021-10-06 114.24 117.26 112.82 116.71 0.4M
2021-10-05 114.94 115.60 113.90 114.31 0.4M
2021-10-04 115.66 116.70 112.76 116.38 0.4M
2021-10-01 115.50 117.40 115.02 116.42 0.9M
2021-09-30 118.20 119.06 116.56 117.52 0.8M
2021-09-29 118.80 118.94 117.72 118.54 0.4M
2021-09-28 121.40 121.40 117.64 118.52 1.0M
2021-09-27 122.74 122.94 120.88 121.62 0.3M
2021-09-24 123.00 123.00 120.94 121.26 0.3M
2021-09-23 121.74 123.22 121.74 122.18 0.5M
2021-09-22 121.66 122.00 120.58 120.89 0.2M
2021-09-21 118.74 121.64 118.74 121.03 0.6M
2021-09-20 120.16 199.67 118.66 119.72 0.7M
2021-09-17 123.98 124.04 121.44 123.26 0.8M
2021-09-16 121.86 123.24 121.86 122.40 1.2M
2021-09-15 123.60 124.16 121.88 122.17 0.2M
2021-09-14 122.48 122.86 121.60 122.65 0.2M
2021-09-13 122.86 124.16 112.76 123.42 0.2M
2021-09-10 123.70 124.46 123.00 123.99 0.2M
2021-09-09 123.20 124.38 123.02 123.26 0.6M
2021-09-08 125.66 125.66 123.58 125.07 0.3M
2021-09-07 127.42 127.94 126.52 127.50 0.9M
2021-09-06 126.56 128.06 126.18 126.78 0.2M
2021-09-03 125.50 126.00 124.26 125.62 0.2M
2021-09-02 127.06 127.08 125.20 126.91 0.3M
2021-09-01 128.20 129.20 127.28 128.33 0.3M
2021-08-31 126.80 128.48 126.44 127.42 0.6M
2021-08-27 124.86 126.34 124.66 125.22 0.3M
2021-08-26 124.50 125.56 123.66 124.72 0.3M
2021-08-25 126.00 126.74 125.08 125.87 0.2M
2021-08-24 126.76 127.26 125.32 126.21 0.2M
2021-08-23 126.20 126.74 125.42 125.96 0.2M
2021-08-20 126.20 126.76 124.90 125.55 0.9M
2021-08-19 125.28 125.90 124.14 124.68 0.2M
2021-08-18 126.72 127.36 126.72 127.20 0.2M
2021-08-17 125.08 127.16 124.80 126.36 0.4M
2021-08-16 124.36 125.66 124.36 125.03 0.4M
2021-08-13 125.50 126.22 125.14 126.01 0.2M
2021-08-12 122.76 125.94 122.76 124.05 0.3M
2021-08-11 124.18 125.10 123.62 124.17 0.1M
2021-08-10 124.66 126.07 124.32 126.07 0.4M
2021-08-09 124.28 124.82 123.70 124.19 0.4M
2021-08-06 125.56 125.84 124.38 125.79 0.2M
2021-08-05 123.84 125.92 123.84 124.56 0.5M
2021-08-04 122.90 123.58 122.18 122.80 0.3M
2021-08-03 121.30 122.94 120.76 121.01 0.9M
2021-08-02 121.84 122.90 119.62 119.76 0.5M
2021-07-30 120.12 121.46 119.40 120.35 0.4M
2021-07-29 121.08 121.58 120.50 120.72 0.8M
2021-07-28 119.32 121.20 119.32 119.46 0.3M
2021-07-27 117.32 120.08 117.20 119.14 0.4M
2021-07-26 117.48 177.76 117.20 118.00 0.9M
2021-07-23 119.68 119.68 117.52 119.16 0.3M
2021-07-22 118.48 119.22 116.66 117.32 0.7M
2021-07-21 118.70 119.52 115.66 116.23 0.9M
2021-07-20 122.64 123.36 120.75 121.28 0.7M
2021-07-19 124.86 125.10 121.98 123.27 0.3M
2021-07-16 125.14 126.30 124.94 125.70 0.5M
2021-07-15 126.20 126.52 124.86 125.58 0.4M
2021-07-14 126.84 127.38 107.57 126.86 0.3M
2021-07-13 125.00 127.16 102.43 125.95 0.6M
2021-07-12 124.58 125.96 123.86 125.15 0.9M
2021-07-09 123.40 124.40 122.48 122.71 0.6M
2021-07-08 123.74 123.84 98.65 122.26 1.4M
2021-07-07 122.38 125.94 122.08 125.18 1.1M
2021-07-06 118.56 120.90 118.24 119.61 0.9M
2021-07-05 118.68 119.30 118.06 118.53 0.3M
2021-07-02 118.40 119.24 118.10 118.85 0.4M
2021-07-01 119.00 119.78 117.42 117.58 0.5M
2021-06-30 120.36 121.06 118.70 119.38 0.3M
2021-06-29 118.30 120.48 118.30 120.35 0.5M
2021-06-28 117.52 118.96 117.36 118.05 0.2M
2021-06-25 118.54 118.72 117.34 117.90 0.3M
2021-06-24 116.92 119.20 116.92 117.95 0.3M
2021-06-23 118.70 118.84 116.72 117.92 0.4M
2021-06-22 118.00 118.26 117.04 118.17 2.6M
2021-06-21 117.64 119.48 117.36 119.08 0.8M
2021-06-18 119.64 120.10 117.90 119.28 1.1M
2021-06-17 117.40 119.26 116.84 117.45 0.8M
2021-06-16 118.84 119.82 118.74 119.53 1.3M
2021-06-15 120.58 121.04 120.08 120.41 0.8M
2021-06-14 118.50 120.12 118.34 119.37 1.8M
2021-06-11 116.86 118.18 116.04 117.29 0.8M
2021-06-10 115.40 116.04 114.54 115.06 1.8M
2021-06-09 115.94 115.94 114.20 114.26 0.7M
2021-06-08 115.90 117.76 115.90 117.22 3.8M
2021-06-07 114.74 115.90 114.24 115.61 1.8M
2021-06-04 113.98 114.90 113.62 113.97 0.6M
2021-06-03 114.06 114.06 112.56 112.94 0.8M
2021-06-02 114.64 114.78 113.52 114.01 0.7M
2021-06-01 114.40 116.10 113.98 115.72 1.7M
2021-05-28 114.00 115.84 113.66 114.62 1.1M
2021-05-27 115.92 116.24 113.78 114.97 0.5M
2021-05-26 115.58 116.30 115.22 115.42 0.8M
2021-05-25 115.70 115.86 114.80 115.33 0.6M
2021-05-24 114.96 114.96 114.56 114.56 0.4M
2021-05-21 115.02 115.38 114.44 114.56 2.2M
2021-05-20 112.10 114.90 112.10 112.67 2.2M
2021-05-19 112.96 112.96 111.04 112.20 2.7M
2021-05-18 113.28 113.94 112.58 112.85 3.0M
2021-05-17 114.00 114.52 113.04 113.12 1.5M
2021-05-14 112.28 114.02 112.24 112.66 0.5M
2021-05-13 110.12 112.54 109.10 112.42 0.2M
2021-05-12 112.66 113.44 112.16 112.83 0.6M
2021-05-11 114.34 114.72 111.88 112.54 0.7M
2021-05-10 116.20 116.30 114.66 115.72 1.8M
2021-05-07 117.48 117.54 116.40 116.94 0.8M
2021-05-06 115.00 116.68 114.92 116.38 0.7M
2021-05-05 114.42 116.02 114.18 115.39 0.5M
2021-05-04 116.80 117.08 112.78 113.82 2.5M
2021-04-30 118.26 118.46 116.94 118.42 3.8M
2021-04-29 119.10 119.78 117.64 119.29 0.2M
2021-04-28 117.86 119.36 117.44 118.46 0.2M
2021-04-27 118.46 119.38 118.16 118.83 0.3M
2021-04-26 119.28 119.98 118.06 118.37 1.6M
2021-04-23 120.20 120.66 117.38 118.93 0.3M
2021-04-22 118.00 120.98 117.46 120.55 0.7M
2021-04-21 115.12 116.48 114.08 115.60 0.5M
2021-04-20 115.64 116.12 114.82 115.38 0.7M
2021-04-19 116.22 116.48 115.16 116.20 0.5M
2021-04-16 115.98 116.20 114.94 115.67 0.3M
2021-04-15 114.30 116.24 89.86 115.81 0.3M
2021-04-14 115.04 117.98 113.30 115.27 0.5M
2021-04-13 111.14 112.40 110.72 110.86 1.1M
2021-04-12 112.24 112.30 110.86 111.58 1.4M
2021-04-09 111.58 112.36 110.52 111.56 0.3M
2021-04-08 109.52 111.98 109.24 110.35 1.2M
2021-04-07 108.74 109.48 107.90 109.03 0.4M
2021-04-06 109.70 109.84 108.18 109.21 0.8M
2021-04-01 104.94 107.14 104.76 106.08 0.5M
2021-03-31 103.20 104.40 103.20 103.34 0.8M
2021-03-30 103.88 104.12 103.30 103.68 0.5M
2021-03-29 103.60 104.28 103.02 103.53 0.3M
2021-03-26 102.76 103.36 102.30 103.15 0.7M
2021-03-25 102.48 103.08 101.90 102.09 0.2M
2021-03-24 103.10 104.10 102.48 103.22 1.8M
2021-03-23 102.02 103.68 101.50 102.15 0.5M
2021-03-22 102.96 103.80 101.98 102.58 0.6M
2021-03-19 102.70 103.56 102.58 103.43 1.8M
2021-03-18 103.00 103.66 102.50 102.75 0.5M
2021-03-17 103.28 103.46 102.28 102.73 0.6M
2021-03-16 103.42 103.46 102.54 102.79 0.5M
2021-03-15 103.20 103.40 102.46 102.83 0.3M
2021-03-12 105.82 105.86 103.16 103.41 0.3M
2021-03-11 103.84 106.46 103.84 105.61 0.3M
2021-03-10 105.96 106.48 105.10 105.19 0.4M
2021-03-09 104.88 107.32 104.10 105.89 1.1M
2021-03-08 102.48 105.10 100.50 104.84 1.1M
2021-03-05 101.82 102.82 101.14 101.90 0.6M
2021-03-04 102.00 103.66 101.66 102.47 0.9M
2021-03-03 103.94 104.56 102.30 103.43 1.5M
2021-03-02 103.34 104.72 102.98 104.45 0.3M
2021-03-01 103.42 104.14 102.32 102.47 0.9M
2021-02-26 101.00 103.32 100.70 103.05 0.4M
2021-02-25 104.64 104.70 102.24 102.52 0.3M
2021-02-24 102.42 103.56 102.26 102.34 0.5M
2021-02-23 103.90 103.90 100.60 101.86 0.4M
2021-02-22 104.20 104.48 103.00 103.63 1.4M
2021-02-19 106.28 106.42 104.80 105.79 0.7M
2021-02-18 104.32 106.18 104.18 104.81 0.3M
2021-02-17 107.56 108.34 104.24 105.73 1.0M
2021-02-16 108.90 109.00 107.96 108.38 0.3M
2021-02-15 109.18 109.18 108.32 108.89 0.3M
2021-02-12 108.42 108.76 107.80 107.94 0.3M
2021-02-11 107.36 109.38 107.22 108.61 0.2M
2021-02-10 108.60 108.88 106.48 107.99 0.7M
2021-02-09 108.98 109.16 107.82 108.37 0.8M
2021-02-08 109.20 109.70 108.80 109.04 0.2M
2021-02-05 110.82 110.88 108.28 109.23 0.4M
2021-02-04 108.22 110.68 108.22 109.21 0.4M
2021-02-03 108.52 109.42 107.72 108.80 0.3M
2021-02-02 107.66 108.56 107.62 107.93 0.3M
2021-02-01 106.02 108.12 104.80 107.45 1.2M
2021-01-29 108.28 108.98 105.14 106.44 0.4M
2021-01-28 108.20 109.02 106.18 108.41 1.1M
2021-01-27 110.88 111.92 108.28 110.37 0.7M
2021-01-26 105.86 110.00 105.50 108.42 0.9M
2021-01-25 105.10 105.58 103.84 104.94 0.8M
2021-01-22 104.40 104.80 103.20 103.34 0.4M
2021-01-21 104.86 106.02 104.60 105.43 0.4M
2021-01-20 105.00 105.40 104.22 104.34 0.3M
2021-01-19 104.00 104.42 103.26 103.97 0.5M
2021-01-18 103.06 103.98 102.70 103.56 0.4M
2021-01-15 104.90 106.72 102.92 104.38 0.3M
2021-01-14 105.24 105.36 103.50 103.99 0.4M
2021-01-13 105.82 105.96 104.50 104.95 0.4M
2021-01-12 106.58 106.88 105.72 106.12 2.4M
2021-01-11 106.36 106.72 105.02 106.46 0.3M
2021-01-08 105.18 106.70 105.18 106.34 0.7M
2021-01-07 105.64 105.64 104.04 105.36 1.4M
2021-01-06 105.12 106.25 103.72 106.25 4.0M
2021-01-05 104.94 106.16 104.52 105.49 0.6M
2021-01-04 107.22 108.50 104.86 105.27 1.0M