Saipem

SPMI
🏛️ 영국 →
2.49
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
2021-12-30 88.30 88.57 87.86 87.86 0.0M
2021-12-29 88.71 89.29 88.05 88.36 0.0M
2021-12-28 88.74 89.29 87.14 88.74 0.0M
2021-12-27 86.71 87.17 86.00 86.71 0.0M
2021-12-23 86.26 86.50 85.43 86.17 0.0M
2021-12-22 85.58 87.33 85.24 86.32 0.0M
2021-12-21 83.14 85.67 82.76 85.14 0.0M
2021-12-20 81.27 83.14 80.10 82.45 0.0M
2021-12-17 82.96 83.88 82.33 82.98 0.0M
2021-12-16 84.08 84.50 83.10 83.76 0.0M
2021-12-15 84.64 84.74 82.95 82.95 0.0M
2021-12-14 83.70 84.67 83.33 84.45 0.0M
2021-12-13 84.79 85.76 83.69 83.76 0.0M
2021-12-10 84.87 85.88 84.33 84.71 0.0M
2021-12-09 86.61 86.67 84.76 84.93 0.0M
2021-12-08 86.92 87.02 85.45 86.62 0.0M
2021-12-07 87.79 88.43 86.50 87.71 0.0M
2021-12-06 85.99 87.02 83.98 86.98 0.0M
2021-12-03 86.19 87.40 84.76 84.93 0.1M
2021-12-02 84.86 86.10 84.29 86.02 0.0M
2021-12-01 85.05 86.52 85.05 85.60 0.0M
2021-11-30 83.90 85.07 83.36 84.31 0.0M
2021-11-29 86.32 87.71 85.29 86.31 0.0M
2021-11-26 86.32 86.31 83.95 84.83 0.0M
2021-11-25 90.42 90.38 88.88 89.39 0.0M
2021-11-24 89.76 90.43 89.05 90.26 0.0M
2021-11-23 89.98 90.05 88.45 89.60 0.0M
2021-11-22 88.51 90.64 88.05 89.29 0.0M
2021-11-19 91.18 91.71 87.93 88.10 0.1M
2021-11-18 90.85 91.60 90.29 91.00 0.0M
2021-11-17 92.14 92.67 91.19 91.48 0.0M
2021-11-16 93.73 93.95 92.29 92.48 0.0M
2021-11-15 93.89 94.93 93.19 93.40 0.0M
2021-11-12 93.79 94.00 92.86 93.67 0.0M
2021-11-11 94.24 94.26 93.10 94.12 0.0M
2021-11-10 94.58 95.71 94.14 94.76 0.0M
2021-11-09 93.49 93.95 92.95 93.90 0.0M
2021-11-08 93.07 94.12 92.31 93.20 0.0M
2021-11-05 91.36 93.95 91.33 92.14 0.0M
2021-11-04 91.24 92.48 90.48 91.29 0.0M
2021-11-03 91.54 91.98 90.62 90.69 0.0M
2021-11-02 92.49 92.71 90.86 91.55 0.0M
2021-11-01 91.06 92.86 90.79 91.71 0.0M
2021-10-29 92.95 93.93 90.17 90.29 0.0M
2021-10-28 101.48 101.90 92.43 92.69 0.2M
2021-10-27 105.17 105.52 102.86 103.19 0.0M
2021-10-26 107.86 108.10 104.81 105.38 0.0M
2021-10-25 106.74 108.33 106.86 107.95 0.0M
2021-10-22 105.74 106.81 105.52 106.10 0.0M
2021-10-21 106.12 106.48 104.67 105.77 0.0M
2021-10-20 104.52 106.90 103.05 106.24 0.0M
2021-10-19 103.95 105.19 103.48 104.52 0.0M
2021-10-18 104.62 105.19 102.95 103.90 0.0M
2021-10-15 105.10 105.71 104.00 104.91 0.0M
2021-10-14 103.71 105.86 103.57 104.48 0.0M
2021-10-13 105.60 105.71 102.29 103.14 0.0M
2021-10-12 101.93 106.00 101.67 101.94 0.0M
2021-10-11 102.90 104.38 101.57 102.81 0.0M
2021-10-08 99.12 102.38 98.76 102.14 0.0M
2021-10-07 100.43 100.81 96.00 98.16 0.1M
2021-10-06 104.17 105.43 99.71 99.71 0.0M
2021-10-05 105.69 106.48 103.90 104.10 0.0M
2021-10-04 102.26 105.90 101.52 105.33 0.0M
2021-10-01 100.19 102.90 99.81 102.19 0.0M
2021-09-30 102.07 103.00 100.67 101.38 0.0M
2021-09-29 100.45 102.14 98.67 101.90 0.0M
2021-09-28 101.45 102.19 100.29 100.81 0.0M
2021-09-27 99.64 101.10 99.62 100.86 0.0M
2021-09-24 98.43 99.43 97.90 99.24 0.0M
2021-09-23 98.14 99.76 97.33 98.14 0.0M
2021-09-22 97.08 98.29 96.57 97.67 0.0M
2021-09-21 93.73 97.90 93.93 96.76 0.1M
2021-09-20 93.60 94.38 92.26 93.12 0.0M
2021-09-17 95.74 96.00 94.45 94.69 0.0M
2021-09-16 97.17 97.38 95.33 95.48 0.0M
2021-09-15 96.82 97.81 96.00 97.24 0.0M
2021-09-14 98.76 100.38 96.48 96.57 0.1M
2021-09-13 95.12 98.52 95.14 98.33 0.0M
2021-09-10 95.45 96.95 94.79 94.93 0.0M
2021-09-09 92.23 96.38 92.05 95.12 0.0M
2021-09-08 93.26 94.10 92.24 93.05 0.0M
2021-09-07 94.12 95.00 93.31 93.55 0.0M
2021-09-06 94.21 94.76 92.98 94.36 0.0M
2021-09-03 95.52 96.14 93.81 94.29 0.0M
2021-09-02 94.52 95.76 93.71 95.62 0.0M
2021-09-01 95.86 96.43 94.31 94.71 0.0M
2021-08-31 96.44 96.57 94.98 95.52 0.0M
2021-08-30 96.48 97.38 95.29 96.48 0.0M
2021-08-27 95.67 96.52 94.62 94.93 0.0M
2021-08-26 95.07 95.90 94.38 95.48 0.0M
2021-08-25 94.19 95.62 94.00 95.14 0.0M
2021-08-24 93.67 94.38 93.21 94.02 0.0M
2021-08-23 91.81 93.31 91.48 93.17 0.0M
2021-08-20 91.79 92.31 91.00 91.10 0.0M
2021-08-19 93.01 93.29 91.90 92.10 0.0M
2021-08-18 94.43 94.86 93.38 94.50 0.0M
2021-08-17 94.06 94.76 92.86 94.17 0.0M
2021-08-16 95.57 96.14 94.14 94.86 0.0M
2021-08-13 96.63 97.14 96.19 96.67 0.0M
2021-08-12 98.14 99.24 96.95 97.33 0.0M
2021-08-11 97.52 98.29 96.95 97.47 0.0M
2021-08-10 95.05 97.43 94.40 96.86 0.0M
2021-08-09 92.80 94.79 92.60 94.79 0.0M
2021-08-06 92.17 93.43 91.33 92.98 0.0M
2021-08-05 92.00 92.62 91.07 91.90 0.0M
2021-08-04 92.79 93.64 91.81 92.14 0.0M
2021-08-03 93.06 94.62 92.48 93.36 0.0M
2021-08-02 92.76 94.43 92.19 92.90 0.0M
2021-07-30 90.54 93.57 90.29 92.21 0.1M
2021-07-29 96.58 97.95 96.43 96.48 0.0M
2021-07-28 96.06 97.24 95.19 96.30 0.0M
2021-07-27 96.61 96.52 94.10 96.33 0.0M
2021-07-26 92.57 96.33 92.17 95.31 0.0M
2021-07-23 92.02 93.38 91.50 92.89 0.0M
2021-07-22 90.69 92.00 90.62 91.52 0.0M
2021-07-21 89.62 90.62 88.76 90.24 0.0M
2021-07-20 88.20 90.10 87.52 89.43 0.0M
2021-07-19 90.90 90.86 86.76 87.33 0.0M
2021-07-16 92.57 93.19 91.10 91.57 0.0M
2021-07-15 94.04 94.29 92.67 92.83 0.0M
2021-07-14 92.69 95.43 92.43 94.24 0.0M
2021-07-13 94.19 95.00 92.52 92.79 0.0M
2021-07-12 94.55 94.64 92.29 93.88 0.0M
2021-07-09 93.54 94.76 92.50 94.33 0.0M
2021-07-08 93.92 94.14 91.95 93.10 0.0M
2021-07-07 97.19 97.43 94.12 94.12 0.0M
2021-07-06 99.19 102.14 96.95 98.71 0.0M
2021-07-05 99.24 99.76 98.52 99.29 0.0M
2021-07-02 99.48 99.67 98.43 98.90 0.0M
2021-07-01 97.67 99.52 97.43 99.19 0.0M
2021-06-30 97.31 98.38 96.19 97.19 0.0M
2021-06-29 98.00 98.33 96.81 97.38 0.0M
2021-06-28 101.02 101.90 98.00 98.00 0.0M
2021-06-25 100.98 101.71 100.57 100.62 0.0M
2021-06-24 99.17 100.86 99.24 100.62 0.0M
2021-06-23 100.95 100.90 98.95 99.48 0.0M
2021-06-22 103.52 103.62 100.76 100.90 0.0M
2021-06-21 101.64 103.05 99.76 102.52 0.0M
2021-06-18 104.50 104.81 101.62 102.71 0.0M
2021-06-17 105.71 106.90 104.33 104.76 0.0M
2021-06-16 107.74 108.10 106.29 106.57 0.0M
2021-06-15 108.26 108.29 106.10 107.10 0.0M
2021-06-14 106.52 108.76 106.43 107.72 0.0M
2021-06-11 103.93 106.14 103.71 106.05 0.0M
2021-06-10 104.90 105.24 103.67 104.05 0.0M
2021-06-09 105.88 106.67 104.14 104.81 0.0M
2021-06-08 106.36 106.48 104.33 105.03 0.0M
2021-06-07 107.64 107.76 105.38 106.48 0.0M
2021-06-04 105.79 110.00 105.67 107.33 0.1M
2021-06-03 103.43 105.90 103.14 103.76 0.1M
2021-06-02 102.81 104.05 100.71 102.86 0.0M
2021-06-01 98.60 103.05 98.48 102.06 0.1M
2021-05-31 98.10 98.24 96.62 98.10 0.0M
2021-05-28 98.33 99.00 96.90 97.29 0.0M
2021-05-27 96.15 99.14 96.24 98.04 0.0M
2021-05-26 97.08 97.14 96.14 96.14 0.0M
2021-05-25 98.07 98.24 96.29 96.67 0.0M
2021-05-24 97.29 98.86 97.05 97.29 0.0M
2021-05-21 98.00 98.33 96.95 97.10 0.0M
2021-05-20 99.00 99.19 97.24 97.24 0.0M
2021-05-19 98.93 101.00 96.86 97.43 0.0M
2021-05-18 100.43 102.86 99.43 100.10 0.0M
2021-05-17 98.36 100.10 97.43 99.43 0.0M
2021-05-14 97.01 98.52 96.05 97.71 0.0M
2021-05-13 96.70 97.29 94.21 96.29 0.0M
2021-05-12 97.71 97.95 96.10 97.29 0.0M
2021-05-11 96.92 97.33 95.24 96.95 0.0M
2021-05-10 96.49 98.00 96.33 97.60 0.0M
2021-05-07 96.17 96.38 95.02 95.90 0.0M
2021-05-06 96.80 97.05 94.19 94.29 0.0M
2021-05-05 95.76 96.57 94.05 96.33 0.0M
2021-05-04 93.49 96.90 93.62 94.60 0.1M
2021-05-03 93.19 93.71 91.74 93.19 0.0M
2021-04-30 92.89 95.38 91.52 92.43 0.1M
2021-04-29 97.08 97.38 92.45 94.42 0.1M
2021-04-28 91.18 97.33 89.05 96.95 0.2M
2021-04-27 105.29 105.00 102.14 102.52 0.0M
2021-04-26 104.83 105.62 103.81 105.24 0.0M
2021-04-23 105.95 106.19 104.29 104.62 0.0M
2021-04-22 105.88 106.19 104.95 105.35 0.0M
2021-04-21 106.98 108.29 103.14 105.62 0.0M
2021-04-20 109.67 110.71 105.95 106.38 0.0M
2021-04-19 109.36 110.86 108.48 109.71 0.0M
2021-04-16 111.19 111.05 108.38 109.18 0.0M
2021-04-15 110.79 112.86 110.29 111.10 0.0M
2021-04-14 108.83 111.29 107.86 110.81 0.0M
2021-04-13 109.62 110.24 107.86 108.52 0.0M
2021-04-12 108.48 109.90 107.62 108.56 0.0M
2021-04-09 112.69 113.05 108.57 108.70 0.0M
2021-04-08 110.69 115.95 110.76 112.24 0.1M
2021-04-07 110.81 110.90 109.43 110.24 0.0M
2021-04-06 111.76 112.71 110.38 110.62 0.0M
2021-04-01 111.43 112.62 110.76 111.62 0.0M
2021-03-31 111.05 112.38 110.10 110.95 0.1M
2021-03-30 111.17 111.86 109.95 110.71 0.0M
2021-03-29 110.79 112.19 110.10 110.71 0.0M
2021-03-26 111.12 112.52 110.19 111.14 0.0M
2021-03-25 110.74 110.71 107.71 109.52 0.0M
2021-03-24 106.64 111.38 106.19 110.76 0.0M
2021-03-23 109.95 109.81 106.90 108.14 0.0M
2021-03-22 113.36 114.43 110.86 111.00 0.0M
2021-03-19 110.79 114.14 110.48 112.62 0.0M
2021-03-18 113.98 115.05 112.57 113.48 0.0M
2021-03-17 113.55 113.81 111.67 113.00 0.0M
2021-03-16 115.48 115.52 112.48 113.52 0.0M
2021-03-15 117.05 118.19 115.29 116.69 0.0M
2021-03-12 116.76 117.29 114.81 116.05 0.0M
2021-03-11 116.33 117.48 115.10 116.62 0.0M
2021-03-10 114.90 116.76 114.29 115.29 0.0M
2021-03-09 114.71 117.76 113.43 115.00 0.1M
2021-03-08 114.88 117.05 114.48 115.19 0.1M
2021-03-05 109.00 114.52 104.48 111.81 0.2M
2021-03-04 104.55 108.76 103.81 108.62 0.1M
2021-03-03 105.86 107.86 104.33 105.48 0.1M
2021-03-02 106.81 108.05 105.29 105.33 0.1M
2021-03-01 111.79 112.57 107.81 108.29 0.1M
2021-02-26 110.43 112.95 108.10 110.38 0.1M
2021-02-25 121.93 122.14 112.62 114.00 0.2M
2021-02-24 121.50 126.38 120.95 125.76 0.0M
2021-02-23 127.50 128.10 120.24 122.29 0.1M
2021-02-22 122.00 127.43 120.38 125.86 0.1M
2021-02-19 120.67 122.00 118.95 121.43 0.0M
2021-02-18 121.48 125.05 119.81 120.81 0.1M
2021-02-17 126.71 127.05 119.86 121.74 0.1M
2021-02-16 125.45 129.38 125.10 127.27 0.1M
2021-02-15 120.52 125.00 120.05 124.43 0.1M
2021-02-12 115.45 118.76 115.05 118.52 0.0M
2021-02-11 117.19 118.19 115.81 116.76 0.0M
2021-02-10 118.43 119.95 116.00 117.69 0.1M
2021-02-09 117.86 118.81 116.24 118.10 0.1M
2021-02-08 114.67 117.52 114.67 117.00 0.1M
2021-02-05 112.86 115.14 112.00 113.71 0.1M
2021-02-04 110.14 112.38 109.19 111.76 0.0M
2021-02-03 109.21 109.62 106.90 109.05 0.0M
2021-02-02 104.43 107.90 104.43 106.67 0.1M
2021-02-01 105.02 105.19 102.71 103.95 0.0M
2021-01-29 105.48 106.00 102.95 103.19 0.1M
2021-01-28 104.93 108.05 104.76 106.76 0.1M
2021-01-27 101.24 106.62 100.48 106.48 0.1M
2021-01-26 98.26 103.71 97.90 101.33 0.0M
2021-01-25 101.69 102.24 99.14 99.29 0.1M
2021-01-22 103.57 103.67 100.67 100.90 0.1M
2021-01-21 110.43 111.38 103.81 104.95 0.1M
2021-01-20 111.57 111.90 109.33 110.10 0.0M
2021-01-19 112.07 112.62 110.43 111.24 0.0M
2021-01-18 109.21 112.10 108.86 111.46 0.0M
2021-01-15 113.69 114.33 108.48 110.81 0.1M
2021-01-14 114.93 116.00 113.57 113.81 0.0M
2021-01-13 115.48 117.05 114.81 115.48 0.0M
2021-01-12 115.21 116.19 113.33 114.86 0.0M
2021-01-11 115.36 115.86 112.76 114.00 0.0M
2021-01-08 118.17 120.24 115.05 115.86 0.1M
2021-01-07 116.64 117.90 113.95 117.10 0.1M
2021-01-06 112.40 117.95 110.29 116.33 0.2M
2021-01-05 106.00 110.48 105.76 110.28 0.1M
2021-01-04 106.50 109.33 105.00 106.29 0.1M