Sanofi

SASY
🏛️ 영국 →
78.19
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
2022-12-30 90.69 90.74 90.27 90.52 0.6M
2022-12-29 90.06 91.09 89.56 90.89 0.5M
2022-12-28 90.26 90.43 89.78 90.07 0.3M
2022-12-23 91.03 91.51 90.40 90.53 0.4M
2022-12-22 91.01 91.43 90.65 91.25 1.1M
2022-12-21 89.18 91.81 89.13 91.25 2.1M
2022-12-20 88.25 88.98 87.82 88.79 5.6M
2022-12-19 88.45 89.06 87.98 88.81 0.9M
2022-12-16 88.65 88.71 87.34 87.69 3.2M
2022-12-15 90.31 90.83 88.79 89.31 1.0M
2022-12-14 88.95 90.13 88.49 89.89 2.2M
2022-12-13 88.58 89.71 88.03 89.06 2.3M
2022-12-12 90.08 90.73 88.38 88.58 1.0M
2022-12-09 89.04 89.19 88.14 88.60 1.4M
2022-12-08 91.34 91.44 88.54 89.17 1.5M
2022-12-07 92.56 92.79 89.87 91.25 1.3M
2022-12-06 86.14 86.54 85.36 85.47 0.9M
2022-12-05 85.61 86.69 85.07 85.76 1.9M
2022-12-02 87.23 87.23 85.23 85.84 0.8M
2022-12-01 86.67 87.53 86.26 87.16 0.9M
2022-11-30 87.81 88.08 85.18 86.66 1.8M
2022-11-29 88.09 89.16 87.84 88.52 0.6M
2022-11-28 87.78 88.19 87.15 88.01 2.5M
2022-11-25 86.75 87.56 86.75 87.56 0.3M
2022-11-24 86.26 87.25 86.26 87.11 0.3M
2022-11-23 87.41 87.50 86.17 86.58 0.6M
2022-11-22 87.19 88.00 86.99 87.18 0.1M
2022-11-21 86.29 87.33 86.00 87.17 0.6M
2022-11-18 84.25 86.38 84.25 86.06 0.9M
2022-11-17 84.83 84.88 83.23 84.27 5.3M
2022-11-16 84.60 85.34 84.26 84.83 1.2M
2022-11-15 83.85 85.60 83.85 84.56 2.5M
2022-11-14 82.99 85.14 82.99 84.14 1.5M
2022-11-11 86.55 86.55 81.99 82.47 1.0M
2022-11-10 86.89 88.30 86.49 87.05 1.0M
2022-11-09 86.16 86.93 86.10 86.91 0.6M
2022-11-08 86.53 86.88 85.68 86.39 1.0M
2022-11-07 87.21 87.30 86.04 86.70 0.7M
2022-11-04 87.58 88.25 87.06 88.07 0.7M
2022-11-03 87.66 88.05 86.51 87.32 0.4M
2022-11-02 87.73 87.96 86.99 87.23 0.3M
2022-11-01 87.15 87.46 86.40 86.80 0.8M
2022-10-31 86.80 88.02 86.30 87.59 1.3M
2022-10-28 83.90 86.55 83.90 86.41 1.0M
2022-10-27 83.21 83.82 83.08 83.47 0.6M
2022-10-26 82.71 83.37 82.39 83.27 0.6M
2022-10-25 82.76 82.90 82.00 82.20 1.5M
2022-10-24 81.85 82.64 81.70 82.22 0.5M
2022-10-21 81.03 81.72 80.71 81.43 1.3M
2022-10-20 81.10 81.27 80.56 81.05 1.4M
2022-10-19 81.94 82.40 81.16 81.16 1.8M
2022-10-18 82.51 82.93 81.80 81.95 0.5M
2022-10-17 81.87 82.44 81.37 82.11 0.5M
2022-10-14 81.99 82.31 81.47 81.85 0.7M
2022-10-13 80.52 81.55 80.10 80.98 2.0M
2022-10-12 81.70 82.03 80.72 81.72 0.7M
2022-10-11 80.13 81.76 80.01 81.66 0.7M
2022-10-10 79.75 80.33 79.24 80.19 0.5M
2022-10-07 79.11 80.72 79.11 80.25 0.4M
2022-10-06 79.94 80.44 78.92 79.39 0.9M
2022-10-05 80.45 80.71 79.91 80.31 1.1M
2022-10-04 80.14 80.95 79.60 80.15 1.0M
2022-10-03 77.61 79.65 77.08 79.61 0.8M
2022-09-30 78.00 79.08 77.90 78.65 1.1M
2022-09-29 78.28 78.46 77.27 77.72 2.1M
2022-09-28 77.52 79.32 77.51 78.79 1.5M
2022-09-27 77.85 78.10 77.14 77.61 0.5M
2022-09-26 78.46 78.99 77.06 77.53 0.8M
2022-09-23 79.59 79.91 77.65 79.08 0.9M
2022-09-22 78.75 79.91 78.44 78.95 1.2M
2022-09-21 79.76 80.26 79.06 79.11 0.5M
2022-09-20 80.50 80.78 79.60 79.88 5.3M
2022-09-16 81.65 82.57 80.44 81.23 2.9M
2022-09-15 80.39 81.76 80.29 81.42 1.2M
2022-09-14 81.50 81.77 80.41 80.58 1.6M
2022-09-13 82.65 82.93 81.20 81.59 0.9M
2022-09-12 81.20 82.33 80.90 82.33 1.2M
2022-09-09 80.61 81.91 80.58 81.37 0.9M
2022-09-08 81.09 81.13 79.71 80.50 0.7M
2022-09-07 80.46 81.18 79.85 80.81 0.5M
2022-09-06 80.64 80.94 80.02 80.41 29.4M
2022-09-05 80.78 81.10 80.16 80.66 0.2M
2022-09-02 81.45 81.87 80.12 81.60 0.1M
2022-09-01 81.11 81.74 80.29 81.23 0.6M
2022-08-31 82.03 83.56 81.46 82.72 1.1M
2022-08-30 81.10 83.04 81.10 82.94 1.6M
2022-08-26 82.79 83.03 81.90 82.17 0.8M
2022-08-25 81.74 81.85 80.13 80.28 1.0M
2022-08-24 81.33 382.70 80.72 81.17 0.5M
2022-08-23 82.44 83.44 81.54 81.67 0.9M
2022-08-22 82.10 82.98 81.63 82.82 1.0M
2022-08-19 81.58 82.58 81.08 81.44 1.4M
2022-08-18 82.35 82.88 81.22 81.59 1.0M
2022-08-17 86.57 86.64 81.69 81.89 1.3M
2022-08-16 85.72 87.57 85.45 86.31 1.2M
2022-08-15 86.04 86.45 84.51 85.22 2.7M
2022-08-12 86.66 87.39 83.89 85.90 2.2M
2022-08-11 88.46 88.50 76.47 84.30 6.9M
2022-08-10 95.59 95.99 87.91 88.05 4.7M
2022-08-09 95.20 95.71 94.72 95.30 0.8M
2022-08-08 97.55 97.55 95.73 96.73 1.2M
2022-08-05 96.38 97.54 95.41 97.47 0.5M
2022-08-04 97.09 97.88 96.35 96.53 1.2M
2022-08-03 96.32 98.50 95.03 97.10 0.8M
2022-08-02 95.21 97.57 94.89 97.02 3.0M
2022-08-01 97.04 97.80 94.43 94.53 1.3M
2022-07-29 100.54 100.58 97.10 97.31 1.3M
2022-07-28 100.48 100.90 98.17 98.59 0.7M
2022-07-27 99.57 99.95 98.47 98.69 1.5M
2022-07-26 98.26 99.75 98.10 99.75 0.9M
2022-07-25 97.44 98.68 97.18 97.89 2.3M
2022-07-22 97.22 97.85 96.81 97.28 1.1M
2022-07-21 98.13 98.97 96.44 97.61 1.0M
2022-07-20 101.02 101.18 98.76 98.78 0.7M
2022-07-19 98.77 100.94 98.75 100.75 0.9M
2022-07-18 100.46 101.30 99.11 99.77 0.4M
2022-07-15 99.23 100.32 98.14 100.27 0.3M
2022-07-14 98.96 98.96 97.13 98.27 1.1M
2022-07-13 99.38 99.61 97.89 99.04 0.7M
2022-07-12 100.22 100.64 99.51 100.11 1.1M
2022-07-11 99.33 100.46 98.89 100.21 0.3M
2022-07-08 98.74 99.52 97.81 99.31 0.2M
2022-07-07 98.53 99.72 98.06 99.20 1.0M
2022-07-06 97.84 99.39 97.40 97.67 0.8M
2022-07-05 98.76 98.80 96.75 97.11 0.8M
2022-07-04 98.16 98.71 97.83 98.31 0.3M
2022-07-01 95.31 97.42 95.26 97.31 0.7M
2022-06-30 100.72 100.72 95.88 96.44 1.1M
2022-06-29 99.31 100.90 90.00 100.67 0.6M
2022-06-28 99.56 100.38 98.77 99.52 1.0M
2022-06-27 100.86 101.26 99.53 99.67 0.4M
2022-06-24 96.32 100.56 96.32 100.53 0.8M
2022-06-23 95.07 96.33 94.43 95.95 0.8M
2022-06-22 93.96 95.54 93.69 95.45 5.3M
2022-06-21 95.35 95.89 94.13 94.21 0.7M
2022-06-20 94.12 95.37 93.97 95.30 1.0M
2022-06-17 94.39 94.47 93.36 93.92 9.4M
2022-06-16 93.63 94.20 92.81 93.79 5.0M
2022-06-15 94.40 94.97 93.38 93.98 7.5M
2022-06-14 96.18 96.91 94.19 94.39 4.9M
2022-06-13 96.06 96.70 95.10 96.35 5.0M
2022-06-10 98.30 98.59 96.46 96.95 2.0M
2022-06-09 98.99 99.34 97.95 98.24 0.8M
2022-06-08 100.48 100.50 98.87 99.15 0.9M
2022-06-07 99.73 100.36 99.25 99.91 2.6M
2022-06-06 99.91 100.94 99.74 100.12 4.5M
2022-06-01 99.97 100.66 99.16 99.22 4.8M
2022-05-31 100.06 100.48 98.23 99.28 7.4M
2022-05-30 102.10 102.16 98.51 100.03 3.6M
2022-05-27 103.46 103.54 101.92 102.41 1.2M
2022-05-26 103.78 104.30 103.32 103.82 0.3M
2022-05-25 104.36 104.38 103.68 103.82 0.9M
2022-05-24 102.96 103.98 102.88 103.48 1.4M
2022-05-23 102.92 103.50 102.50 103.23 0.5M
2022-05-20 100.70 102.68 100.70 102.20 0.5M
2022-05-19 99.99 100.50 99.42 100.09 3.9M
2022-05-18 99.92 101.18 99.80 100.86 5.5M
2022-05-17 99.64 101.54 99.15 99.69 9.0M
2022-05-16 99.00 99.96 98.68 99.66 1.5M
2022-05-13 98.41 99.97 97.93 99.93 7.6M
2022-05-12 95.89 98.09 95.18 97.61 0.9M
2022-05-11 98.06 98.15 95.93 97.87 1.6M
2022-05-10 96.72 98.19 95.77 97.61 7.1M
2022-05-09 96.48 97.60 95.53 96.46 1.0M
2022-05-06 96.38 97.38 95.88 97.28 1.7M
2022-05-05 100.30 101.08 99.95 100.40 1.7M
2022-05-04 101.18 101.38 99.62 99.75 4.3M
2022-05-03 101.08 101.38 100.20 101.04 16.8M
2022-04-29 103.50 103.50 100.62 100.92 5.2M
2022-04-28 102.98 104.34 100.42 101.86 4.6M
2022-04-27 101.76 103.36 101.32 103.19 5.8M
2022-04-26 100.72 102.00 100.64 101.13 1.0M
2022-04-25 99.70 101.48 99.61 100.86 10.6M
2022-04-22 102.54 102.82 101.20 101.23 2.1M
2022-04-21 103.14 103.44 101.76 103.17 2.1M
2022-04-20 102.00 103.06 101.14 101.95 0.8M
2022-04-19 102.06 103.04 101.64 102.78 1.3M
2022-04-14 103.64 104.32 102.32 103.27 8.3M
2022-04-13 102.82 104.64 102.82 103.65 1.8M
2022-04-12 104.24 104.60 102.16 103.23 1.1M
2022-04-11 103.90 106.64 103.72 105.77 1.0M
2022-04-08 100.58 104.90 100.58 104.54 0.9M
2022-04-07 99.41 100.82 98.88 99.95 1.8M
2022-04-06 96.40 98.50 96.34 98.34 1.1M
2022-04-05 95.77 97.03 94.32 97.03 0.7M
2022-04-04 94.13 95.68 94.09 95.62 0.7M
2022-04-01 92.69 94.30 92.64 94.14 0.7M
2022-03-31 93.03 93.68 92.79 92.95 0.8M
2022-03-30 92.67 93.35 91.59 92.95 0.5M
2022-03-29 93.58 93.58 91.26 91.54 1.4M
2022-03-28 93.26 95.37 93.18 94.23 2.5M
2022-03-25 93.42 93.57 92.73 93.31 0.6M
2022-03-24 93.75 94.50 93.14 93.23 1.7M
2022-03-23 93.70 94.43 84.00 93.53 0.8M
2022-03-22 93.35 94.04 92.85 93.76 0.6M
2022-03-21 93.18 93.97 92.97 93.33 0.6M
2022-03-18 94.29 94.99 93.28 93.58 0.9M
2022-03-17 93.84 94.96 93.53 94.78 1.3M
2022-03-16 95.07 95.10 93.45 94.14 0.7M
2022-03-15 91.80 94.06 91.44 94.01 1.7M
2022-03-14 89.86 93.18 88.26 92.80 1.2M
2022-03-11 93.20 96.02 93.09 93.39 1.2M
2022-03-10 94.47 95.57 91.55 93.05 1.4M
2022-03-09 93.78 95.02 91.20 93.68 0.6M
2022-03-08 89.48 93.14 89.48 92.11 0.6M
2022-03-07 86.27 89.59 84.96 89.08 0.8M
2022-03-04 90.04 90.04 87.42 87.78 0.8M
2022-03-03 90.93 91.51 90.00 90.11 0.7M
2022-03-02 93.11 93.26 90.18 91.56 0.4M
2022-03-01 93.31 94.16 91.20 92.16 0.8M
2022-02-28 92.66 93.52 92.29 93.41 1.5M
2022-02-25 90.76 94.20 90.46 93.83 0.6M
2022-02-24 90.50 91.41 89.48 89.99 1.0M
2022-02-23 91.97 93.84 91.97 93.12 0.4M
2022-02-22 90.49 91.99 90.42 91.75 0.3M
2022-02-21 92.91 93.92 91.99 92.09 0.4M
2022-02-18 93.20 94.00 92.66 93.00 0.4M
2022-02-17 93.89 93.89 92.39 93.33 0.4M
2022-02-16 93.86 94.08 93.14 93.45 0.6M
2022-02-15 92.92 93.70 92.14 93.59 0.7M
2022-02-14 92.70 93.05 91.31 91.97 0.6M
2022-02-11 93.14 94.28 92.06 93.72 0.3M
2022-02-10 93.78 94.37 92.47 92.47 0.5M
2022-02-09 94.94 94.94 93.22 93.65 0.6M
2022-02-08 93.03 94.39 93.03 93.80 1.0M
2022-02-07 91.07 93.58 90.96 93.58 0.7M
2022-02-04 92.31 93.28 87.60 90.14 0.8M
2022-02-03 92.49 93.34 90.98 91.20 0.7M
2022-02-02 91.49 92.63 90.96 92.44 0.4M
2022-02-01 92.36 92.64 90.63 91.25 0.7M
2022-01-31 94.15 94.29 92.29 92.47 0.8M
2022-01-28 94.50 95.14 93.11 94.19 0.6M
2022-01-27 90.66 94.92 90.66 94.83 1.1M
2022-01-26 91.34 92.29 90.25 91.85 0.7M
2022-01-25 89.16 90.52 88.41 90.23 0.4M
2022-01-24 90.48 91.31 88.79 88.94 0.9M
2022-01-21 92.13 92.64 90.60 90.75 0.5M
2022-01-20 91.42 92.99 91.08 92.96 0.5M
2022-01-19 91.73 91.89 90.63 91.72 0.7M
2022-01-18 91.93 92.60 91.53 92.20 0.4M
2022-01-17 91.15 92.40 91.15 92.28 0.6M
2022-01-14 88.39 90.85 88.25 90.69 0.6M
2022-01-13 89.55 89.96 88.61 88.67 0.4M
2022-01-12 90.10 90.93 89.57 89.94 1.0M
2022-01-11 89.37 90.86 89.37 90.20 1.0M
2022-01-10 88.60 89.40 88.15 89.19 1.1M
2022-01-07 88.19 88.83 87.59 88.74 0.4M
2022-01-06 87.48 89.22 87.48 88.35 0.2M
2022-01-05 88.10 88.89 88.07 88.41 0.5M
2022-01-04 89.70 89.72 87.58 87.89 0.6M