Solvay

SOLB
🏛️ 영국 →
26.84
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 26.98 27.46 26.78 26.84 0.0M
2025-09-25 26.69 27.06 26.30 26.82 0.0M
2025-09-24 26.50 26.68 25.86 26.40 0.0M
2025-09-23 26.40 26.80 26.32 26.37 0.0M
2025-09-22 26.52 26.52 26.22 26.40 0.0M
2025-09-19 27.01 27.02 26.42 26.46 0.1M
2025-09-18 27.07 27.24 26.60 26.94 0.0M
2025-09-17 27.20 27.22 26.62 27.01 0.0M
2025-09-16 27.51 27.50 27.10 27.43 0.0M
2025-09-15 27.49 27.76 27.30 27.55 0.0M
2025-09-12 27.49 27.64 27.28 27.60 0.1M
2025-09-11 27.41 27.74 27.00 27.74 0.0M
2025-09-10 27.47 27.64 27.14 27.53 0.0M
2025-09-09 28.00 27.84 27.48 27.64 0.0M
2025-09-08 27.55 27.70 27.44 27.55 0.0M
2025-09-05 27.55 27.68 27.38 27.47 0.0M
2025-09-04 27.55 27.56 27.10 27.17 0.0M
2025-09-03 27.78 27.78 27.32 27.68 0.0M
2025-09-02 27.95 27.96 27.46 27.91 0.0M
2025-09-01 28.16 28.16 27.80 28.02 0.0M
2025-08-29 28.29 28.30 27.84 28.12 0.0M
2025-08-28 28.21 28.68 28.06 28.12 0.1M
2025-08-27 28.67 28.62 28.06 28.54 0.1M
2025-08-26 28.50 28.64 28.40 28.52 0.0M
2025-08-25 28.90 29.22 28.90 28.90 0.0M
2025-08-22 28.29 29.12 28.44 29.03 0.0M
2025-08-21 29.01 28.88 28.40 28.77 0.0M
2025-08-20 28.71 29.04 28.78 28.92 0.0M
2025-08-19 28.82 29.06 28.46 29.03 0.0M
2025-08-18 28.71 28.68 28.44 28.54 0.0M
2025-08-15 28.50 28.96 28.30 28.54 0.0M
2025-08-14 28.21 28.56 28.16 28.21 0.0M
2025-08-13 27.76 28.10 27.52 28.00 0.0M
2025-08-12 27.89 28.22 27.72 28.00 0.0M
2025-08-11 28.50 28.66 27.94 28.00 0.0M
2025-08-08 28.18 28.36 28.08 28.16 0.0M
2025-08-07 28.10 28.42 27.76 27.91 0.0M
2025-08-06 27.89 28.20 27.82 28.08 0.0M
2025-08-05 27.60 28.34 27.56 28.10 0.0M
2025-08-04 27.64 28.12 27.28 27.53 0.0M
2025-08-01 27.49 28.00 27.26 27.36 0.0M
2025-07-31 27.81 28.36 27.40 27.64 0.0M
2025-07-30 28.90 29.42 27.58 27.83 0.0M
2025-07-29 28.80 29.16 28.74 28.88 0.2M
2025-07-28 29.89 30.20 28.84 29.01 0.0M
2025-07-25 29.60 29.94 29.12 29.72 0.0M
2025-07-24 30.04 30.50 29.90 30.40 0.0M
2025-07-23 29.70 30.26 29.92 29.95 0.2M
2025-07-22 29.01 29.60 29.20 29.34 0.0M
2025-07-21 29.01 29.60 28.76 29.43 0.0M
2025-07-18 29.01 28.90 28.60 28.80 0.0M
2025-07-17 28.40 28.90 28.46 28.56 0.0M
2025-07-16 28.65 29.00 28.30 28.25 0.2M
2025-07-15 29.01 29.12 28.24 29.01 0.0M
2025-07-14 29.60 29.90 29.36 29.81 0.0M
2025-07-11 29.81 30.10 29.54 29.93 0.0M
2025-07-10 29.30 30.06 29.54 29.62 0.2M
2025-07-09 29.87 29.96 29.42 29.64 0.2M
2025-07-08 29.09 29.38 28.80 29.03 0.0M
2025-07-07 29.43 29.40 28.80 29.30 0.0M
2025-07-04 29.91 29.40 29.04 29.22 0.3M
2025-07-03 30.21 30.26 29.44 29.51 0.2M
2025-07-02 29.22 30.22 29.24 29.95 0.0M
2025-07-01 29.34 29.14 28.62 28.73 0.2M
2025-06-30 30.29 30.08 29.48 29.89 0.0M
2025-06-27 29.81 30.04 29.52 29.60 0.0M
2025-06-26 29.70 29.44 28.82 29.41 0.0M
2025-06-25 29.83 29.56 28.80 28.92 0.0M
2025-06-24 29.55 30.00 29.46 29.66 0.0M
2025-06-23 29.01 29.22 28.76 28.82 0.0M
2025-06-20 29.32 29.56 29.18 29.41 0.0M
2025-06-19 28.90 29.12 28.70 28.96 0.0M
2025-06-18 30.31 30.26 29.14 29.55 0.0M
2025-06-17 30.14 30.32 29.94 30.00 0.0M
2025-06-16 29.20 30.22 29.48 29.83 0.0M
2025-06-13 29.47 29.58 29.20 29.38 0.0M
2025-06-12 29.87 29.74 29.16 29.47 0.0M
2025-06-11 29.57 29.84 29.30 29.62 0.0M
2025-06-10 28.82 29.72 28.72 29.47 0.0M
2025-06-09 29.01 28.92 28.68 28.77 0.0M
2025-06-06 29.36 29.40 28.60 28.77 0.0M
2025-06-05 29.41 29.60 29.06 29.24 0.0M
2025-06-04 28.96 29.34 28.70 28.86 0.0M
2025-06-03 29.47 29.02 28.48 28.48 0.0M
2025-06-02 28.73 29.16 28.70 28.80 0.0M
2025-05-30 29.49 29.64 28.82 29.07 0.1M
2025-05-29 29.78 29.60 29.04 29.45 0.0M
2025-05-28 29.95 29.86 29.44 29.76 0.8M
2025-05-27 29.30 29.64 28.90 29.51 0.0M
2025-05-26 28.84 29.44 28.78 28.84 0.0M
2025-05-23 29.01 29.00 28.04 28.25 1.3M
2025-05-22 29.36 29.22 28.78 29.03 0.0M
2025-05-21 29.20 29.18 28.26 28.46 0.1M
2025-05-20 29.81 29.86 28.90 29.26 0.0M
2025-05-19 29.81 29.34 28.84 28.96 0.0M
2025-05-16 30.42 30.32 29.82 30.29 0.0M
2025-05-15 30.29 30.50 29.82 29.83 0.1M
2025-05-14 30.40 31.04 30.14 30.42 1.0M
2025-05-13 31.01 31.04 30.30 30.29 0.0M
2025-05-12 30.23 31.86 30.20 31.62 0.4M
2025-05-09 30.98 30.70 29.74 30.21 2.5M
2025-05-08 30.02 31.50 28.82 30.40 0.0M
2025-05-07 33.81 34.30 33.80 33.70 0.0M
2025-05-06 34.18 34.44 33.68 34.08 0.0M
2025-05-05 34.24 34.50 34.00 34.24 0.0M
2025-05-02 33.89 34.24 33.66 33.97 0.0M
2025-05-01 33.20 33.20 33.20 33.20 0.0M
2025-04-30 34.00 34.10 33.00 33.20 0.0M
2025-04-29 33.51 33.96 33.44 33.53 0.0M
2025-04-28 33.32 33.68 33.00 33.24 0.0M
2025-04-25 32.71 33.08 32.64 32.75 0.0M
2025-04-24 32.33 32.58 31.76 32.10 0.0M
2025-04-23 31.89 32.40 31.82 32.46 0.0M
2025-04-22 31.49 31.72 31.32 31.45 0.0M
2025-04-17 31.32 31.88 31.10 31.45 0.7M
2025-04-16 31.24 31.60 31.06 31.17 0.0M
2025-04-15 31.17 31.98 30.70 31.43 0.0M
2025-04-14 31.01 31.38 30.18 30.12 0.0M
2025-04-11 30.00 30.16 29.06 30.08 0.0M
2025-04-10 32.92 33.92 29.88 29.93 0.0M
2025-04-09 30.00 30.04 29.06 29.22 0.0M
2025-04-08 31.01 31.22 29.36 30.16 0.0M
2025-04-07 29.01 31.48 28.12 30.04 0.0M
2025-04-04 31.21 31.16 29.31 29.69 0.0M
2025-04-03 31.81 31.64 30.76 31.58 0.0M
2025-04-02 32.52 32.84 32.20 32.12 0.0M
2025-04-01 32.51 33.28 32.79 32.97 0.0M
2025-03-31 33.80 33.74 32.58 32.46 0.0M
2025-03-28 33.25 33.97 33.39 33.59 0.0M
2025-03-27 33.95 34.14 33.37 34.01 0.0M
2025-03-26 34.31 34.51 33.88 34.42 0.0M
2025-03-25 33.20 34.07 33.26 34.06 0.0M
2025-03-24 34.91 34.59 33.47 33.85 0.0M
2025-03-21 33.51 33.81 33.22 33.40 0.1M
2025-03-20 33.33 35.02 33.46 33.65 0.0M
2025-03-19 36.00 35.69 34.32 34.77 0.0M
2025-03-18 35.65 36.04 35.32 35.84 0.0M
2025-03-17 34.71 35.86 34.92 35.52 0.0M
2025-03-14 33.73 34.89 33.73 34.53 0.1M
2025-03-13 33.40 34.05 33.07 33.23 0.0M
2025-03-12 33.95 34.56 33.82 34.39 0.0M
2025-03-11 34.00 35.55 34.39 34.54 0.0M
2025-03-10 34.33 35.95 34.22 35.41 0.3M
2025-03-07 32.60 34.88 32.26 34.56 0.0M
2025-03-06 30.11 32.66 30.00 32.79 0.0M
2025-03-05 30.60 32.72 30.70 32.07 0.0M
2025-03-04 30.51 30.52 30.12 30.20 0.0M
2025-03-03 31.01 32.04 31.27 31.33 0.0M
2025-02-28 31.00 31.58 31.15 31.40 0.0M
2025-02-27 32.16 32.20 31.66 31.89 0.0M
2025-02-26 31.00 32.18 31.00 31.68 0.0M
2025-02-25 31.55 31.71 30.83 31.22 0.7M
2025-02-24 31.29 31.72 31.23 31.53 0.0M
2025-02-21 31.78 31.77 31.14 31.12 0.0M
2025-02-20 31.42 32.00 31.44 31.86 0.0M
2025-02-19 33.25 33.58 31.73 31.66 0.5M
2025-02-18 32.77 33.05 32.50 33.11 0.8M
2025-02-17 32.45 32.76 32.31 32.44 0.0M
2025-02-14 31.81 32.80 31.80 32.44 0.0M
2025-02-13 31.55 32.08 31.51 31.93 0.0M
2025-02-12 30.82 31.33 30.83 30.88 0.0M
2025-02-11 30.31 30.54 30.25 30.16 0.1M
2025-02-10 30.31 30.91 30.27 30.71 0.0M
2025-02-07 31.00 31.49 30.41 30.51 0.0M
2025-02-06 28.51 30.43 28.68 30.48 0.0M
2025-02-05 29.29 29.28 28.08 28.61 0.0M
2025-02-04 28.40 29.46 28.79 29.48 0.0M
2025-02-03 28.82 29.00 28.57 28.80 0.0M
2025-01-31 29.55 29.93 29.27 29.60 0.0M
2025-01-30 29.14 29.74 29.20 29.27 0.0M
2025-01-29 29.51 29.66 28.98 29.21 0.0M
2025-01-28 30.15 29.72 29.19 29.28 0.0M
2025-01-27 29.60 30.24 29.39 29.93 0.0M
2025-01-24 29.45 29.80 29.49 29.62 0.0M
2025-01-23 29.84 30.21 29.43 29.46 0.0M
2025-01-22 30.53 30.73 29.80 29.87 0.0M
2025-01-21 30.69 30.96 30.60 30.66 0.0M
2025-01-20 30.61 30.77 29.86 30.69 0.0M
2025-01-17 30.85 31.36 30.81 30.95 0.0M
2025-01-16 30.00 30.37 30.04 30.20 0.0M
2025-01-15 29.77 30.50 29.72 30.53 0.0M
2025-01-14 29.34 29.74 29.42 29.71 0.0M
2025-01-13 30.00 30.03 29.28 29.23 0.0M
2025-01-10 30.18 30.14 29.81 29.99 1.2M
2025-01-09 30.51 30.89 29.83 29.88 0.1M
2025-01-08 30.74 30.46 30.01 30.36 0.0M
2025-01-07 31.51 31.25 30.26 30.37 1.4M
2025-01-06 31.95 31.43 30.81 31.28 0.0M
2025-01-03 31.22 31.55 30.84 31.04 0.0M
2025-01-02 32.23 32.46 30.92 31.06 0.0M