SKF B

SKFb
🏛️ 영국 →
231.45
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
2024-12-31 207.80 207.80 207.80 207.80 0.0M
2024-12-30 207.80 208.40 206.00 207.80 0.1M
2024-12-27 206.95 209.30 207.50 209.30 0.0M
2024-12-24 207.40 207.40 207.40 207.40 0.0M
2024-12-23 207.40 207.40 205.40 207.40 0.6M
2024-12-20 205.75 208.60 204.20 207.90 0.0M
2024-12-19 208.65 211.80 207.00 207.65 0.2M
2024-12-18 216.00 215.50 211.70 213.60 0.3M
2024-12-17 215.15 217.80 215.00 217.45 0.3M
2024-12-16 217.80 218.90 214.50 215.40 0.0M
2024-12-13 218.65 220.00 217.60 219.25 0.2M
2024-12-12 220.95 221.00 219.30 220.95 3.9M
2024-12-11 222.50 222.20 220.00 222.10 0.1M
2024-12-10 222.85 226.20 222.90 225.40 0.0M
2024-12-09 224.75 226.10 223.20 224.75 0.1M
2024-12-06 217.90 222.40 217.70 220.10 0.0M
2024-12-05 216.40 218.80 215.90 218.15 0.1M
2024-12-04 214.50 217.50 214.40 215.05 0.9M
2024-12-03 215.55 216.30 213.70 215.50 0.1M
2024-12-02 208.10 216.10 209.00 213.90 0.1M
2024-11-29 208.50 209.90 207.50 208.50 0.1M
2024-11-28 206.20 208.80 206.10 206.60 0.1M
2024-11-27 202.18 205.10 201.80 204.60 0.9M
2024-11-26 207.20 205.80 202.40 202.93 0.0M
2024-11-25 209.35 209.60 207.60 209.35 0.4M
2024-11-22 204.75 207.80 202.50 206.95 0.1M
2024-11-21 201.20 202.90 199.40 201.20 0.1M
2024-11-20 204.60 205.10 201.40 202.28 0.2M
2024-11-19 205.60 205.90 200.60 203.48 0.0M
2024-11-18 205.35 206.50 204.00 205.35 0.7M
2024-11-15 204.75 207.70 205.00 206.70 0.1M
2024-11-14 203.33 207.10 202.60 205.60 0.1M
2024-11-13 205.70 206.60 200.50 201.38 4.3M
2024-11-12 210.00 210.70 205.70 205.70 1.4M
2024-11-11 213.25 214.70 212.20 213.25 0.1M
2024-11-08 214.85 214.70 209.70 210.10 1.5M
2024-11-07 206.60 218.90 206.90 217.65 0.6M
2024-11-06 207.85 215.00 206.20 208.10 0.2M
2024-11-05 205.20 208.40 204.00 207.60 0.4M
2024-11-04 201.38 206.00 201.30 205.50 1.3M
2024-11-01 202.53 203.10 201.00 202.63 0.0M
2024-10-31 204.85 205.30 201.30 202.63 0.1M
2024-10-30 207.90 214.90 207.00 208.05 1.0M
2024-10-29 203.38 205.40 202.20 203.48 0.2M
2024-10-28 202.78 203.60 200.50 203.08 0.1M
2024-10-25 198.78 201.70 198.05 201.43 0.6M
2024-10-24 198.78 203.90 199.10 201.00 0.0M
2024-10-23 196.88 200.20 196.65 199.10 0.2M
2024-10-22 197.03 199.35 196.15 199.05 0.0M
2024-10-21 199.45 201.70 196.60 199.05 0.1M
2024-10-18 195.10 202.40 195.00 201.25 0.3M
2024-10-17 195.53 196.50 194.55 195.63 0.0M
2024-10-16 191.60 195.90 191.35 195.70 0.7M
2024-10-15 197.30 197.25 193.55 195.30 0.1M
2024-10-14 197.00 197.35 195.65 197.00 0.4M
2024-10-11 195.08 197.35 193.90 197.23 0.1M
2024-10-10 197.43 197.30 194.25 195.48 0.6M
2024-10-09 195.85 198.00 195.35 197.90 0.9M
2024-10-08 197.73 198.10 194.80 196.10 1.6M
2024-10-07 202.83 202.80 198.90 200.40 0.0M
2024-10-04 198.13 203.00 198.00 202.13 0.1M
2024-10-03 198.75 199.40 196.75 198.75 0.1M
2024-10-02 199.90 200.90 197.95 199.78 0.3M
2024-10-01 202.33 202.90 199.55 200.30 0.1M
2024-09-30 203.85 204.20 201.60 201.78 0.1M
2024-09-27 202.88 205.20 202.70 204.90 0.2M
2024-09-26 200.75 203.70 200.20 202.83 0.2M
2024-09-25 196.63 198.50 196.50 196.68 1.4M
2024-09-24 196.08 199.15 196.25 198.18 1.4M
2024-09-23 193.78 194.15 192.00 193.78 1.2M
2024-09-20 201.68 201.83 193.75 194.63 2.0M
2024-09-19 200.23 204.10 199.15 202.58 0.3M
2024-09-18 196.73 198.90 194.50 197.08 2.0M
2024-09-17 187.35 205.00 187.05 198.88 0.4M
2024-09-16 185.10 186.70 184.95 185.10 0.0M
2024-09-13 183.03 185.40 183.20 184.95 0.1M
2024-09-12 182.53 183.90 181.20 182.53 0.0M
2024-09-11 179.53 181.75 178.40 179.45 0.1M
2024-09-10 180.00 182.05 178.05 179.15 0.1M
2024-09-09 180.28 181.25 179.50 180.80 0.5M
2024-09-06 181.78 181.95 178.25 179.05 0.2M
2024-09-05 183.15 184.10 181.00 182.33 0.1M
2024-09-04 186.40 187.70 182.50 183.93 0.0M
2024-09-03 192.88 194.80 189.30 190.93 0.1M
2024-09-02 193.53 193.55 190.00 193.38 1.9M
2024-08-30 194.53 195.20 193.75 194.60 0.0M
2024-08-29 190.15 194.65 190.05 194.05 0.0M
2024-08-28 190.93 191.55 189.90 190.93 0.1M
2024-08-27 191.83 192.45 190.45 191.83 0.1M
2024-08-26 191.45 191.95 191.00 191.45 0.1M
2024-08-23 190.78 192.60 190.50 190.75 0.2M
2024-08-22 191.08 192.05 190.50 191.08 0.0M
2024-08-21 190.75 192.45 190.70 192.70 0.6M
2024-08-20 191.88 192.60 190.65 191.88 0.0M
2024-08-19 190.48 192.20 190.90 190.48 0.0M
2024-08-16 191.83 191.75 189.95 191.80 0.1M
2024-08-15 188.78 192.85 188.20 192.65 0.0M
2024-08-14 187.93 188.40 187.20 188.08 0.0M
2024-08-13 187.20 187.20 185.85 187.20 0.0M
2024-08-12 187.45 187.70 186.20 187.45 0.0M
2024-08-09 187.85 189.10 186.10 187.85 0.0M
2024-08-08 186.48 187.80 185.00 186.48 0.0M
2024-08-07 187.50 188.55 186.80 187.50 0.0M
2024-08-06 189.80 189.45 184.45 185.78 0.2M
2024-08-05 183.93 188.25 182.25 187.90 0.2M
2024-08-02 192.70 193.60 189.05 190.73 0.2M
2024-08-01 197.95 198.55 194.00 195.78 1.8M
2024-07-31 201.50 202.30 198.95 201.50 0.0M
2024-07-30 199.03 200.20 198.80 199.03 0.0M
2024-07-29 199.75 199.70 198.15 199.90 0.0M
2024-07-26 196.83 200.70 196.75 199.05 0.0M
2024-07-25 193.25 197.15 192.80 195.30 0.0M
2024-07-24 196.08 196.85 193.50 196.08 3.3M
2024-07-23 202.53 202.30 200.00 202.43 0.0M
2024-07-22 199.45 203.40 199.60 201.78 0.0M
2024-07-19 201.98 205.60 197.50 197.80 0.0M
2024-07-18 206.35 210.30 205.40 206.40 0.2M
2024-07-17 213.25 215.80 211.00 215.10 0.1M
2024-07-16 211.20 214.40 211.50 213.35 0.1M
2024-07-15 214.40 214.90 212.40 214.30 0.0M
2024-07-12 209.28 216.30 207.90 215.90 0.2M
2024-07-11 207.70 209.70 207.00 207.85 0.6M
2024-07-10 207.70 207.90 205.30 206.50 0.0M
2024-07-09 206.50 211.60 204.70 205.10 0.2M
2024-07-08 211.85 212.50 209.90 210.95 0.1M
2024-07-05 210.95 214.20 210.10 210.60 0.0M
2024-07-04 212.85 214.50 212.50 213.15 0.0M
2024-07-03 213.15 213.80 211.40 212.30 0.0M
2024-07-02 212.30 213.20 210.00 210.90 0.1M
2024-07-01 213.15 215.60 213.10 214.65 0.0M
2024-06-28 215.05 213.40 211.50 212.75 0.0M
2024-06-27 213.10 212.90 209.20 211.55 0.1M
2024-06-26 209.38 211.00 207.00 207.10 0.1M
2024-06-25 211.25 212.00 209.10 209.90 0.0M
2024-06-24 212.20 214.10 208.70 212.75 0.4M
2024-06-23 210.40 214.10 214.10 214.10 0.0M
2024-06-21 211.20 214.10 214.10 214.10 0.0M
2024-06-20 211.20 214.40 211.20 214.10 0.2M
2024-06-19 211.50 213.00 210.80 212.00 0.0M
2024-06-18 211.00 211.10 208.40 208.40 0.1M
2024-06-17 211.55 210.30 207.80 208.45 1.0M
2024-06-14 208.55 212.60 205.40 206.60 0.0M
2024-06-13 221.20 221.80 213.30 213.65 0.9M
2024-06-12 221.95 225.00 222.60 223.95 0.1M
2024-06-11 223.80 227.00 221.60 222.15 1.4M
2024-06-10 226.85 226.60 223.10 224.70 0.1M
2024-06-07 222.70 227.50 222.70 224.90 0.1M
2024-06-06 227.20 226.40 226.40 226.40 0.0M
2024-06-05 224.00 229.10 224.00 226.40 0.4M
2024-06-04 223.85 226.60 221.90 223.05 0.0M
2024-06-03 225.40 232.30 225.80 226.30 0.0M
2024-05-31 231.35 229.30 227.60 228.65 0.0M
2024-05-30 228.65 229.60 227.80 227.85 0.0M
2024-05-29 228.30 232.70 228.10 229.60 0.0M
2024-05-28 232.45 233.70 230.80 232.70 0.2M
2024-05-27 232.70 232.80 231.50 232.20 0.4M
2024-05-24 233.50 235.50 232.20 234.25 0.0M
2024-05-23 234.25 238.80 231.90 237.75 0.3M
2024-05-22 231.85 234.00 231.70 232.30 0.0M
2024-05-21 234.80 235.10 233.10 233.55 0.0M
2024-05-20 234.90 235.20 232.90 233.30 0.0M
2024-05-17 232.70 233.20 230.20 232.30 1.7M
2024-05-16 231.75 236.30 233.40 235.40 0.1M
2024-05-15 236.35 237.00 235.40 236.95 0.1M
2024-05-14 236.80 235.80 233.00 234.95 1.4M
2024-05-13 234.30 237.00 233.60 234.40 1.0M
2024-05-10 237.75 239.20 237.40 238.35 0.0M
2024-05-09 240.10 238.45 238.45 238.45 0.0M
2024-05-08 238.50 240.00 238.45 238.45 0.0M
2024-05-07 238.55 239.40 235.10 238.45 0.0M
2024-05-06 235.90 235.10 231.50 234.20 1.4M
2024-05-03 230.20 232.50 228.70 230.95 1.4M
2024-05-02 230.95 232.40 228.40 229.80 0.1M
2024-05-01 230.05 228.05 228.05 228.05 0.0M
2024-04-30 230.50 231.90 228.05 228.05 0.1M
2024-04-29 230.10 230.20 226.90 228.05 0.0M
2024-04-26 226.85 230.60 223.40 225.25 0.9M
2024-04-25 230.50 224.90 218.30 218.30 0.6M
2024-04-24 223.05 225.70 223.00 223.45 1.8M
2024-04-23 225.70 225.30 221.30 223.55 0.1M
2024-04-22 223.55 224.50 215.90 223.00 0.9M
2024-04-19 220.80 219.10 215.00 218.90 0.1M
2024-04-18 216.50 221.50 218.30 218.30 0.1M
2024-04-17 220.65 221.10 216.80 219.15 0.3M
2024-04-16 216.80 218.50 216.20 216.60 0.0M
2024-04-15 219.15 224.40 218.30 223.40 0.7M
2024-04-12 220.25 222.30 216.90 218.70 0.0M
2024-04-11 221.10 225.60 216.60 219.70 0.1M
2024-04-10 224.40 226.60 222.00 225.00 0.0M
2024-04-09 225.25 227.80 223.00 224.00 0.9M
2024-04-08 228.50 228.50 225.70 225.70 0.8M
2024-04-05 228.05 228.60 224.80 227.90 2.1M
2024-04-04 225.40 228.10 223.30 226.50 0.2M
2024-04-03 224.00 222.60 219.30 222.35 2.8M
2024-04-02 222.15 223.80 219.40 221.85 1.0M
2024-03-28 219.55 222.90 218.50 221.55 0.4M
2024-03-27 221.45 223.00 220.70 221.55 6.0M
2024-03-26 221.55 230.20 224.40 228.75 1.0M
2024-03-25 226.85 231.20 226.37 227.35 0.3M
2024-03-22 232.25 232.90 228.10 231.30 0.1M
2024-03-21 231.35 231.90 228.70 231.40 0.2M
2024-03-20 231.55 229.70 226.10 228.00 2.0M
2024-03-19 228.00 228.50 224.20 226.00 8.0M
2024-03-18 225.35 239.10 230.80 232.65 1.2M
2024-03-15 236.55 238.20 232.80 236.10 0.8M
2024-03-14 232.85 233.40 231.40 232.30 0.6M
2024-03-13 233.00 235.70 232.40 234.50 9.6M
2024-03-12 234.75 234.80 227.60 232.90 8.3M
2024-03-11 228.20 227.50 224.60 225.20 1.0M
2024-03-08 225.50 226.60 225.00 225.30 0.2M
2024-03-07 224.75 224.50 222.40 222.80 0.1M
2024-03-06 223.30 224.80 223.30 223.40 1.2M
2024-03-05 223.30 224.40 222.60 223.00 0.4M
2024-03-04 222.45 226.30 224.10 226.10 0.2M
2024-03-01 226.50 228.20 225.20 226.40 0.1M
2024-02-29 227.00 228.00 224.80 224.90 0.1M
2024-02-28 227.25 226.40 224.10 224.15 0.1M
2024-02-27 223.90 223.90 221.40 221.80 0.2M
2024-02-26 222.20 223.10 219.50 219.50 0.5M
2024-02-23 221.30 222.10 216.30 220.55 0.4M
2024-02-22 217.90 221.20 215.20 217.00 0.1M
2024-02-21 219.35 218.00 216.20 216.90 0.6M
2024-02-20 216.55 217.60 214.70 215.30 0.4M
2024-02-19 217.20 218.90 217.40 217.70 0.3M
2024-02-16 217.40 220.10 217.60 218.15 0.4M
2024-02-15 217.70 217.80 214.50 217.55 0.3M
2024-02-14 213.55 213.10 210.60 213.10 1.2M
2024-02-13 210.75 211.50 209.10 209.10 0.1M
2024-02-12 209.15 210.00 208.00 209.20 1.7M
2024-02-09 209.20 210.60 207.80 209.70 9.5M
2024-02-08 210.05 211.20 207.90 209.65 0.4M
2024-02-07 209.65 213.30 208.50 208.90 0.1M
2024-02-06 213.40 213.90 210.00 212.20 0.6M
2024-02-05 210.00 209.40 204.40 205.60 0.2M
2024-02-02 210.00 211.40 208.00 210.35 0.8M
2024-02-01 207.75 207.90 203.50 205.55 0.6M
2024-01-31 203.43 212.40 204.50 206.70 1.8M
2024-01-30 208.75 198.85 196.85 198.85 0.2M
2024-01-29 199.18 198.95 196.20 197.85 0.3M
2024-01-26 200.98 202.10 199.00 201.00 0.7M
2024-01-25 201.20 201.68 195.95 201.68 0.4M
2024-01-24 195.90 198.60 195.40 195.75 0.2M
2024-01-23 197.80 197.13 195.15 197.13 0.2M
2024-01-22 197.13 196.33 194.05 196.33 0.5M
2024-01-19 194.30 194.95 192.55 194.58 0.7M
2024-01-18 193.93 194.80 188.35 193.78 0.3M
2024-01-17 189.55 190.65 186.85 187.50 0.2M
2024-01-16 189.55 194.00 190.75 190.98 1.3M
2024-01-15 193.18 196.75 194.65 194.73 0.1M
2024-01-12 196.78 197.45 195.25 195.90 0.3M
2024-01-11 195.43 199.20 194.90 195.10 0.0M
2024-01-10 199.18 199.95 196.30 197.75 0.0M
2024-01-09 199.93 201.10 197.15 199.03 0.0M
2024-01-08 198.05 202.10 197.35 200.30 0.2M
2024-01-05 200.40 200.40 197.47 197.47 0.1M
2024-01-04 199.45 199.90 197.40 197.47 0.1M
2024-01-03 200.80 202.00 196.95 198.80 1.8M
2024-01-02 202.70 204.40 200.10 202.07 0.3M