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
2025-09-26 225.30 225.55 221.95 223.15 0.2M
2025-09-25 228.88 229.35 221.95 224.58 0.7M
2025-09-24 225.68 232.75 224.45 230.43 0.7M
2025-09-23 225.15 227.55 224.70 226.53 1.8M
2025-09-22 225.38 226.90 223.50 224.28 0.4M
2025-09-19 227.70 229.65 227.00 229.25 1.3M
2025-09-18 223.50 229.95 222.10 226.78 1.2M
2025-09-17 215.33 220.20 214.45 215.88 1.1M
2025-09-16 215.03 215.95 209.70 213.95 0.6M
2025-09-15 220.23 221.05 211.75 213.45 1.1M
2025-09-12 219.75 221.80 219.25 220.68 1.0M
2025-09-11 222.30 222.90 218.90 222.53 1.0M
2025-09-10 234.53 236.70 222.90 225.38 0.5M
2025-09-09 229.60 231.05 228.45 231.05 0.3M
2025-09-08 229.60 231.40 228.15 228.68 0.3M
2025-09-05 233.45 233.60 227.90 228.68 0.2M
2025-09-04 231.73 235.20 231.35 234.35 0.7M
2025-09-03 229.70 231.70 229.30 230.98 0.8M
2025-09-02 232.30 233.90 227.25 230.70 0.5M
2025-09-01 232.40 234.80 232.15 234.35 0.5M
2025-08-29 234.73 235.20 231.15 233.08 0.1M
2025-08-28 236.75 237.85 235.65 236.30 0.5M
2025-08-27 231.33 237.10 230.95 232.98 0.3M
2025-08-26 231.80 235.70 231.70 231.80 0.4M
2025-08-25 233.10 234.00 230.85 233.10 1.3M
2025-08-22 231.13 232.70 230.85 231.93 0.3M
2025-08-21 233.50 233.75 231.70 233.30 0.2M
2025-08-20 234.30 236.30 231.70 235.28 1.0M
2025-08-19 237.20 238.65 235.90 236.75 0.8M
2025-08-18 237.58 237.70 235.40 236.10 0.9M
2025-08-15 239.73 241.25 237.00 239.78 0.9M
2025-08-14 238.90 240.70 238.30 240.00 0.3M
2025-08-13 236.35 239.10 235.30 237.13 0.6M
2025-08-12 248.28 248.80 231.85 231.93 0.3M
2025-08-11 251.23 251.70 248.20 249.60 0.3M
2025-08-08 251.55 254.45 248.65 250.88 0.1M
2025-08-07 252.18 257.65 250.90 255.23 0.1M
2025-08-06 247.68 249.60 247.00 247.58 0.1M
2025-08-05 246.15 248.20 245.40 247.90 0.4M
2025-08-04 245.38 246.60 243.90 246.05 0.5M
2025-08-01 249.20 249.95 242.85 245.10 0.5M
2025-07-31 257.18 258.60 250.20 254.63 0.6M
2025-07-30 248.73 253.25 248.45 249.75 0.2M
2025-07-29 244.93 250.15 244.70 248.33 0.4M
2025-07-28 248.03 248.15 243.50 247.60 0.0M
2025-07-25 243.43 246.05 243.10 243.95 0.2M
2025-07-24 247.88 251.05 243.75 244.68 0.1M
2025-07-23 255.25 256.85 244.55 245.30 1.0M
2025-07-22 262.93 264.65 259.05 260.38 0.8M
2025-07-21 264.43 265.30 261.70 262.60 0.4M
2025-07-18 266.50 267.10 262.95 265.48 0.4M
2025-07-17 263.25 266.05 261.40 262.38 0.6M
2025-07-16 259.90 264.65 259.85 261.85 0.0M
2025-07-15 257.43 261.15 257.00 259.70 0.3M
2025-07-14 255.75 258.25 253.75 254.20 0.7M
2025-07-11 259.85 262.15 258.75 259.55 0.1M
2025-07-10 267.13 269.35 262.20 266.93 1.1M
2025-07-09 263.88 266.25 262.25 263.75 1.0M
2025-07-08 262.48 265.25 261.20 263.73 0.3M
2025-07-07 256.20 261.25 255.95 258.98 0.9M
2025-07-04 256.05 257.20 254.85 255.38 0.2M
2025-07-03 252.43 258.20 251.55 258.20 0.5M
2025-07-02 256.23 256.75 250.35 251.90 1.0M
2025-07-01 259.70 261.40 255.60 259.40 0.9M
2025-06-30 258.53 259.45 257.05 259.10 0.0M
2025-06-27 255.10 258.35 252.75 253.35 0.0M
2025-06-26 252.33 253.15 248.50 250.45 0.3M
2025-06-25 255.63 256.00 252.50 254.23 0.9M
2025-06-24 255.35 258.30 253.35 256.40 1.7M
2025-06-23 249.43 252.55 248.95 251.20 0.7M
2025-06-20 249.15 254.70 248.98 251.40 0.3M
2025-06-19 250.18 252.95 247.75 250.33 0.9M
2025-06-18 255.18 255.40 251.80 253.28 0.4M
2025-06-17 255.30 257.35 254.00 254.23 0.5M
2025-06-16 254.93 257.60 253.40 255.38 0.1M
2025-06-13 256.58 257.80 254.05 254.98 0.2M
2025-06-12 259.23 263.15 259.00 260.93 1.0M
2025-06-11 265.60 266.00 262.35 264.35 3.5M
2025-06-10 267.05 268.00 262.90 265.05 0.3M
2025-06-09 271.03 271.20 264.10 266.40 0.7M
2025-06-06 271.03 272.85 269.50 271.18 0.2M
2025-06-05 271.53 273.45 270.10 272.40 0.1M
2025-06-04 269.58 272.80 268.80 270.83 0.4M
2025-06-03 266.33 269.68 263.95 266.03 0.7M
2025-06-02 263.53 265.25 261.50 263.40 0.5M
2025-05-30 261.93 267.15 261.85 266.58 0.8M
2025-05-29 266.18 267.30 261.40 263.80 0.0M
2025-05-28 264.83 265.90 262.50 263.95 1.1M
2025-05-27 261.85 268.15 261.15 265.43 1.0M
2025-05-26 265.20 266.10 261.70 265.20 4.0M
2025-05-23 265.70 269.05 256.15 258.20 0.2M
2025-05-22 264.68 265.90 262.00 263.20 0.7M
2025-05-21 262.95 266.35 262.10 262.15 2.7M
2025-05-20 264.95 267.90 263.85 265.30 0.6M
2025-05-19 262.98 265.45 260.90 262.55 0.2M
2025-05-16 263.85 268.30 263.20 266.60 0.6M
2025-05-15 258.43 263.25 258.15 260.33 1.0M
2025-05-14 259.43 261.30 257.45 258.90 2.1M
2025-05-13 264.25 264.50 260.65 261.55 0.6M
2025-05-12 264.20 268.35 257.25 261.95 1.3M
2025-05-09 262.60 264.35 260.55 262.95 0.1M
2025-05-08 264.05 266.90 260.95 265.50 0.7M
2025-05-07 263.15 263.80 261.50 262.78 1.2M
2025-05-06 267.08 267.20 260.55 263.50 4.3M
2025-05-05 265.65 267.35 263.35 265.65 3.8M
2025-05-02 256.95 266.30 256.35 262.85 0.1M
2025-05-01 251.08 251.08 251.08 251.08 0.0M
2025-04-30 255.38 256.75 250.70 251.08 1.0M
2025-04-29 250.88 255.80 249.95 254.83 0.8M
2025-04-28 245.23 252.10 245.10 250.53 1.1M
2025-04-25 241.25 245.35 240.80 243.45 0.1M
2025-04-24 239.35 241.25 232.70 237.48 0.3M
2025-04-23 242.30 243.75 236.25 243.05 1.2M
2025-04-22 221.88 223.05 215.70 216.13 1.1M
2025-04-17 231.15 232.20 225.80 227.95 0.6M
2025-04-16 229.63 233.30 227.50 230.48 0.7M
2025-04-15 229.15 232.75 228.95 230.40 0.3M
2025-04-14 228.80 231.45 227.85 228.85 2.4M
2025-04-11 233.10 233.30 222.50 226.68 0.2M
2025-04-10 234.78 236.30 228.90 230.65 1.0M
2025-04-09 215.43 222.45 213.10 215.38 0.3M
2025-04-08 220.65 225.20 216.75 221.65 0.3M
2025-04-07 216.80 233.70 211.30 222.70 0.1M
2025-04-04 236.90 240.45 228.00 230.83 0.7M
2025-04-03 245.50 245.90 238.55 240.78 0.2M
2025-04-02 249.40 249.70 244.90 249.70 0.1M
2025-04-01 246.78 251.10 245.85 247.90 0.1M
2025-03-31 245.23 247.20 242.20 243.43 0.2M
2025-03-28 247.43 249.70 246.00 248.88 0.1M
2025-03-27 246.75 249.25 244.45 247.05 1.1M
2025-03-26 259.65 259.70 249.90 253.20 1.8M
2025-03-25 256.45 259.20 254.00 259.00 0.7M
2025-03-24 254.18 257.65 252.95 254.00 0.2M
2025-03-21 249.33 251.96 247.50 249.13 1.2M
2025-03-20 250.65 252.45 247.05 249.55 2.1M
2025-03-19 247.23 249.00 244.50 245.85 0.7M
2025-03-18 248.28 249.70 243.75 244.43 0.7M
2025-03-17 242.75 246.85 242.35 242.65 0.1M
2025-03-14 236.28 242.85 234.90 239.35 0.3M
2025-03-13 240.90 244.15 235.05 238.53 0.3M
2025-03-12 238.03 243.20 236.50 241.85 1.0M
2025-03-11 241.83 242.40 237.85 240.03 0.7M
2025-03-10 254.28 254.95 240.35 240.90 0.9M
2025-03-07 255.58 259.50 254.10 258.48 0.4M
2025-03-06 265.38 266.75 256.70 260.18 0.1M
2025-03-05 264.28 267.55 259.45 264.95 0.6M
2025-03-04 266.98 269.50 258.95 260.20 0.6M
2025-03-03 263.68 274.50 263.25 269.30 0.3M
2025-02-28 264.80 267.10 262.20 264.83 0.8M
2025-02-27 269.83 273.95 266.65 267.83 0.7M
2025-02-26 274.18 275.55 272.80 273.53 1.8M
2025-02-25 272.80 274.65 269.85 272.75 0.2M
2025-02-24 273.93 275.80 270.95 275.13 0.1M
2025-02-21 273.58 276.50 271.60 275.93 0.4M
2025-02-20 277.48 278.30 274.25 277.08 0.9M
2025-02-19 283.35 283.40 275.35 280.68 0.1M
2025-02-18 279.30 281.00 277.45 278.95 2.1M
2025-02-17 277.15 280.20 275.95 278.35 0.1M
2025-02-14 280.18 280.55 276.00 278.55 0.2M
2025-02-13 277.68 281.35 276.50 278.73 0.5M
2025-02-12 279.35 280.70 276.20 280.38 0.7M
2025-02-11 272.73 278.35 271.80 273.43 0.3M
2025-02-10 272.00 272.80 270.00 270.45 0.0M
2025-02-07 273.55 274.45 270.65 273.88 0.2M
2025-02-06 272.65 273.70 269.85 270.38 2.0M
2025-02-05 267.00 271.15 266.20 268.60 2.7M
2025-02-04 263.55 267.40 262.50 265.35 0.3M
2025-02-03 261.30 265.85 260.85 265.23 0.1M
2025-01-31 268.55 269.85 267.65 268.55 0.2M
2025-01-30 268.53 269.00 264.45 267.20 0.6M
2025-01-29 262.83 269.45 260.85 268.83 0.2M
2025-01-28 268.98 269.30 256.90 261.90 1.5M
2025-01-27 259.78 263.10 256.50 262.15 0.4M
2025-01-24 264.43 264.85 262.15 264.00 0.2M
2025-01-23 259.88 263.17 259.70 261.05 0.4M
2025-01-22 259.03 264.10 258.50 263.08 0.3M
2025-01-21 256.60 257.80 255.75 256.30 0.7M
2025-01-20 256.10 256.75 255.00 255.58 0.1M
2025-01-17 254.25 256.85 253.70 254.55 0.3M
2025-01-16 254.85 256.00 253.30 255.08 1.3M
2025-01-15 248.23 254.28 246.00 250.03 0.4M
2025-01-14 244.23 248.65 244.00 246.73 1.1M
2025-01-13 244.68 245.70 242.00 242.80 1.3M
2025-01-10 244.50 247.65 244.05 247.60 1.1M
2025-01-09 245.25 246.45 244.15 245.35 0.3M
2025-01-08 243.08 248.60 242.55 246.78 0.6M
2025-01-07 239.58 244.45 239.25 242.63 0.6M
2025-01-06 235.73 239.25 234.35 236.25 0.4M
2025-01-03 237.58 237.75 234.35 235.20 0.8M
2025-01-02 236.33 238.85 235.00 237.20 0.1M