South32

S32
🏛️ 영국 →
130.20
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
2022-12-30 222.33 228.00 222.33 226.50 0.0M
2022-12-29 228.50 228.50 224.05 228.00 0.2M
2022-12-28 223.00 232.50 223.00 228.50 0.1M
2022-12-23 230.00 230.00 227.03 227.50 0.0M
2022-12-22 231.50 234.49 226.00 226.00 0.2M
2022-12-21 225.00 232.50 222.50 230.50 0.2M
2022-12-20 227.50 227.50 220.23 224.00 0.4M
2022-12-19 227.50 230.50 226.50 228.00 0.1M
2022-12-16 228.00 228.00 222.73 224.00 0.1M
2022-12-15 233.50 233.50 227.00 227.00 0.1M
2022-12-14 240.00 240.00 232.00 234.00 0.3M
2022-12-13 227.50 231.05 224.00 229.00 0.3M
2022-12-12 231.50 231.50 226.00 226.50 0.2M
2022-12-09 236.50 236.50 228.50 232.50 0.1M
2022-12-08 228.00 232.50 224.01 232.00 0.6M
2022-12-07 238.50 238.50 234.50 236.00 0.2M
2022-12-06 230.00 239.00 230.00 238.00 0.4M
2022-12-05 238.50 243.50 236.00 239.50 0.2M
2022-12-02 204.50 236.00 204.50 234.50 0.5M
2022-12-01 239.00 241.00 234.50 237.00 0.8M
2022-11-30 233.00 233.00 225.50 231.00 1.1M
2022-11-29 216.00 230.50 216.00 227.00 0.5M
2022-11-28 215.50 222.98 215.50 222.50 0.2M
2022-11-25 217.50 226.00 217.50 224.00 0.2M
2022-11-24 220.50 225.50 218.09 224.00 0.2M
2022-11-23 222.00 228.04 222.00 223.00 0.2M
2022-11-22 216.50 222.50 212.57 222.00 0.1M
2022-11-21 210.00 220.50 210.00 214.50 0.3M
2022-11-18 227.00 227.00 218.00 220.50 0.2M
2022-11-17 233.00 238.50 222.50 223.50 0.5M
2022-11-16 245.00 246.50 236.50 237.00 0.5M
2022-11-15 235.00 246.47 235.00 243.00 0.3M
2022-11-14 236.00 243.00 235.15 243.00 0.9M
2022-11-11 265.00 265.00 224.38 233.00 1.1M
2022-11-10 221.50 226.09 216.50 226.00 0.5M
2022-11-09 223.50 225.00 221.00 222.00 0.2M
2022-11-08 221.50 224.00 217.50 224.00 0.3M
2022-11-07 224.43 231.50 221.00 224.50 0.4M
2022-11-04 213.50 227.00 213.40 226.00 0.9M
2022-11-03 208.50 208.50 203.30 207.50 0.2M
2022-11-02 209.30 211.50 204.50 210.00 0.2M
2022-11-01 205.00 211.00 204.50 209.00 0.5M
2022-10-31 203.08 203.08 197.00 200.50 0.3M
2022-10-28 203.00 203.50 198.79 199.40 0.5M
2022-10-27 206.00 211.00 206.00 208.50 0.3M
2022-10-26 206.31 209.00 203.05 208.00 0.8M
2022-10-25 204.50 204.50 198.00 203.00 0.5M
2022-10-24 206.50 209.20 198.40 198.40 0.9M
2022-10-21 205.00 215.50 205.00 214.00 0.4M
2022-10-20 205.50 210.00 203.00 209.00 1.1M
2022-10-19 210.50 215.00 209.00 209.00 1.9M
2022-10-18 216.00 220.69 214.90 216.50 1.3M
2022-10-17 211.42 217.00 209.60 215.50 1.3M
2022-10-14 216.50 218.50 211.50 211.50 0.8M
2022-10-13 210.50 217.50 208.50 212.50 0.8M
2022-10-12 207.00 216.50 207.00 213.50 0.8M
2022-10-11 217.00 217.00 207.50 209.50 0.5M
2022-10-10 216.00 227.00 216.00 218.50 0.9M
2022-10-07 223.50 223.50 219.70 221.00 0.4M
2022-10-06 229.40 229.40 219.50 221.50 0.4M
2022-10-05 225.00 226.00 215.44 222.50 0.4M
2022-10-04 216.00 223.00 214.50 220.50 1.1M
2022-10-03 208.00 211.50 206.66 210.50 0.5M
2022-09-30 214.00 217.50 212.25 214.50 0.9M
2022-09-29 220.50 227.04 214.88 220.00 1.7M
2022-09-28 213.38 225.00 213.38 224.00 0.4M
2022-09-27 222.50 227.98 219.50 225.00 0.7M
2022-09-26 219.50 222.50 214.55 219.00 0.5M
2022-09-23 226.50 229.00 223.00 224.50 0.6M
2022-09-22 225.00 233.00 225.00 229.00 0.4M
2022-09-21 222.63 232.06 222.63 231.00 0.1M
2022-09-20 244.00 244.00 232.00 232.50 0.4M
2022-09-16 229.00 246.00 224.50 237.00 1.8M
2022-09-15 233.48 239.00 233.28 236.00 0.4M
2022-09-14 257.65 261.76 247.90 251.86 0.3M
2022-09-13 253.35 255.82 248.41 249.39 0.3M
2022-09-12 245.92 253.84 245.92 252.85 0.3M
2022-09-09 246.91 254.80 240.48 251.37 0.4M
2022-09-08 238.01 239.49 232.56 239.49 0.2M
2022-09-07 237.02 239.93 231.57 237.51 0.4M
2022-09-06 243.45 245.73 239.00 240.48 0.1M
2022-09-05 239.00 247.36 238.34 244.93 0.5M
2022-09-02 233.55 238.36 232.37 236.52 0.2M
2022-09-01 231.08 235.53 231.08 232.07 0.6M
2022-08-31 238.01 241.42 236.03 236.03 0.3M
2022-08-30 237.51 243.40 236.03 239.00 0.2M
2022-08-26 238.50 249.88 238.50 245.43 0.3M
2022-08-25 250.97 253.05 249.39 249.39 0.2M
2022-08-24 249.39 249.54 243.45 247.41 0.2M
2022-08-23 239.00 241.97 237.51 241.97 1.8M
2022-08-22 240.48 240.98 237.51 239.00 0.1M
2022-08-19 239.49 240.98 237.51 238.01 0.3M
2022-08-18 232.27 238.50 232.27 238.50 0.1M
2022-08-17 235.04 236.89 231.57 233.55 0.3M
2022-08-16 233.83 238.33 233.57 237.02 1.4M
2022-08-15 230.24 233.50 227.12 231.57 0.2M
2022-08-12 227.60 235.48 227.60 232.07 0.2M
2022-08-11 227.12 233.55 227.12 233.06 0.3M
2022-08-10 221.18 225.64 219.93 225.14 0.1M
2022-08-09 226.20 226.20 218.82 222.17 0.1M
2022-08-08 218.71 223.87 218.71 222.17 0.1M
2022-08-05 210.30 218.21 209.90 218.21 0.2M
2022-08-04 206.39 213.76 206.39 212.28 0.3M
2022-08-03 214.26 214.75 210.30 212.77 0.1M
2022-08-02 213.27 221.58 209.31 210.79 0.3M
2022-08-01 225.14 225.14 217.72 217.72 0.3M
2022-07-29 214.26 220.69 214.26 220.19 0.3M
2022-07-28 212.77 218.18 212.44 216.24 0.3M
2022-07-27 210.79 213.76 208.96 212.77 0.3M
2022-07-26 205.35 214.26 205.35 209.80 0.6M
2022-07-25 202.38 207.33 201.69 204.36 0.4M
2022-07-22 203.86 204.85 202.08 204.85 0.4M
2022-07-21 201.33 202.88 199.41 202.38 1.9M
2022-07-20 198.92 201.89 197.61 200.40 0.3M
2022-07-19 194.15 198.42 193.57 197.93 0.4M
2022-07-18 196.15 201.89 196.15 199.41 0.4M
2022-07-15 193.97 196.60 191.20 196.34 0.4M
2022-07-14 204.36 204.36 193.57 194.36 0.5M
2022-07-13 201.49 201.49 196.15 198.92 0.8M
2022-07-12 201.39 203.37 199.61 202.38 0.3M
2022-07-11 205.34 206.83 203.86 205.35 0.3M
2022-07-08 212.28 212.28 208.12 211.78 0.4M
2022-07-07 202.88 213.76 201.39 213.27 0.7M
2022-07-06 204.85 204.85 197.45 198.42 0.2M
2022-07-05 222.67 222.67 206.83 206.83 0.6M
2022-07-04 218.71 219.95 214.31 218.21 0.3M
2022-07-01 216.10 219.70 213.28 217.72 0.7M
2022-06-30 217.22 221.18 216.76 217.72 0.5M
2022-06-29 232.47 232.47 225.64 225.64 0.8M
2022-06-28 225.64 238.50 225.64 235.53 0.7M
2022-06-27 221.68 227.12 220.40 225.14 0.2M
2022-06-24 219.70 221.68 215.74 220.19 1.3M
2022-06-23 226.13 228.32 221.68 221.68 0.4M
2022-06-22 233.06 233.06 228.11 228.11 0.5M
2022-06-21 236.03 240.48 235.04 239.49 0.6M
2022-06-20 228.11 234.54 227.12 233.55 0.3M
2022-06-17 239.49 241.47 230.96 231.57 0.4M
2022-06-16 254.83 254.83 240.98 241.97 0.2M
2022-06-15 255.15 255.15 246.05 250.38 0.4M
2022-06-14 257.31 257.31 248.40 249.88 0.3M
2022-06-13 267.20 268.69 253.84 256.32 0.7M
2022-06-10 276.60 276.60 264.23 265.22 0.3M
2022-06-09 289.96 289.96 279.57 281.06 0.8M
2022-06-08 291.45 292.93 289.96 291.94 0.2M
2022-06-07 292.44 293.43 288.97 291.94 0.3M
2022-06-06 281.13 290.79 280.07 287.49 0.3M
2022-06-01 274.13 280.07 273.63 275.61 0.5M
2022-05-31 279.08 282.05 276.11 276.11 0.3M
2022-05-30 279.47 282.94 273.63 275.12 0.5M
2022-05-27 262.25 273.63 262.25 271.16 0.7M
2022-05-26 254.74 265.72 254.74 264.23 0.2M
2022-05-25 262.12 264.23 260.82 263.24 0.6M
2022-05-24 260.27 266.22 258.79 261.76 0.3M
2022-05-23 262.80 264.73 260.77 264.73 0.2M
2022-05-20 262.25 268.17 260.27 262.25 0.3M
2022-05-19 258.79 260.77 255.29 260.27 0.4M
2022-05-18 260.77 262.25 258.29 258.29 0.6M
2022-05-17 247.41 252.78 247.41 250.87 0.2M
2022-05-16 236.52 250.38 236.52 248.89 0.2M
2022-05-13 241.47 249.39 241.47 247.90 0.5M
2022-05-12 246.91 246.91 239.00 241.97 0.3M
2022-05-11 254.34 254.34 246.42 253.84 0.7M
2022-05-10 243.45 253.35 243.45 247.41 0.5M
2022-05-09 258.79 260.77 253.35 253.84 0.5M
2022-05-06 264.73 265.05 258.29 262.75 0.5M
2022-05-05 267.70 272.64 264.23 264.73 0.6M
2022-05-04 263.74 263.74 258.32 259.28 0.4M
2022-05-03 269.18 269.68 264.54 268.19 0.2M
2022-04-29 267.20 271.16 266.21 266.71 0.3M
2022-04-28 272.64 272.64 261.76 264.73 0.8M
2022-04-27 257.80 262.25 256.32 259.78 0.9M
2022-04-26 251.37 252.85 246.91 249.39 1.3M
2022-04-25 255.82 265.22 247.41 252.85 0.8M
2022-04-22 272.15 277.10 267.70 269.18 0.8M
2022-04-21 288.97 290.46 285.01 285.51 1.0M
2022-04-20 295.41 295.90 291.94 292.93 0.9M
2022-04-19 291.94 303.32 291.94 300.35 1.3M
2022-04-14 288.97 299.36 288.97 296.89 0.8M
2022-04-13 294.91 294.91 289.47 290.46 0.5M
2022-04-12 279.57 291.45 279.57 290.95 0.9M
2022-04-11 293.43 294.40 286.00 286.50 0.6M
2022-04-08 277.59 297.18 277.59 294.91 1.3M
2022-04-07 282.05 285.51 281.06 283.53 0.4M
2022-04-06 288.97 291.64 281.55 286.00 1.0M
2022-04-05 296.89 299.36 291.45 297.88 0.7M
2022-04-04 298.77 301.34 295.90 296.89 0.7M
2022-04-01 290.95 301.43 290.95 297.88 0.5M
2022-03-31 283.47 290.95 283.47 287.98 0.7M
2022-03-30 284.52 286.50 280.56 286.50 0.6M
2022-03-29 290.46 292.93 279.08 284.03 0.9M
2022-03-28 277.10 296.89 274.13 290.46 0.8M
2022-03-25 287.98 292.44 284.52 285.51 1.0M
2022-03-24 284.52 290.46 284.52 286.00 0.4M
2022-03-23 283.04 286.00 279.57 284.52 0.5M
2022-03-22 278.46 286.99 278.46 280.56 1.1M
2022-03-21 274.13 277.10 271.88 276.60 0.2M
2022-03-18 266.21 274.13 266.21 273.14 0.9M
2022-03-17 263.74 266.71 259.78 266.21 0.4M
2022-03-16 261.76 263.74 259.78 262.25 0.6M
2022-03-15 255.33 255.33 249.88 253.84 0.7M
2022-03-14 268.19 269.90 263.24 263.24 0.9M
2022-03-11 272.15 277.59 269.68 269.68 0.8M
2022-03-10 266.71 267.70 260.77 264.73 1.1M
2022-03-09 273.63 275.12 267.20 269.68 0.8M
2022-03-08 271.16 280.07 270.67 271.16 1.3M
2022-03-07 292.93 301.34 283.04 283.04 1.9M
2022-03-04 275.12 284.03 275.12 280.56 1.2M
2022-03-03 274.62 287.49 273.14 273.14 2.3M
2022-03-02 260.27 277.59 259.68 272.64 1.8M
2022-03-01 257.31 262.35 256.12 258.79 2.0M
2022-02-28 257.31 261.54 254.83 257.31 1.9M
2022-02-25 247.41 251.86 245.43 251.86 1.2M
2022-02-24 242.46 244.82 236.97 244.44 1.2M
2022-02-23 234.54 242.24 234.54 238.01 0.5M
2022-02-22 232.07 234.93 229.10 232.07 1.7M
2022-02-21 234.05 241.97 234.05 235.04 1.9M
2022-02-18 234.05 242.46 234.05 238.50 0.6M
2022-02-17 235.64 240.39 234.29 236.03 0.6M
2022-02-16 234.88 237.02 231.57 231.57 0.6M
2022-02-15 232.56 235.53 230.59 233.55 1.6M
2022-02-14 233.06 240.48 232.59 236.52 0.9M
2022-02-11 229.10 235.53 228.75 232.56 1.1M
2022-02-10 233.55 242.96 232.56 235.04 1.9M
2022-02-09 231.08 239.84 231.08 238.50 1.6M
2022-02-08 216.73 230.09 216.73 227.12 2.7M
2022-02-07 214.98 218.21 213.27 217.72 0.5M
2022-02-04 211.78 213.76 211.29 211.78 0.8M
2022-02-03 209.14 213.27 207.82 207.82 1.4M
2022-02-02 205.47 211.78 203.37 207.33 1.2M
2022-02-01 203.37 204.36 200.90 202.38 1.3M
2022-01-31 196.39 205.84 196.39 201.39 1.2M
2022-01-28 205.84 205.84 195.75 197.53 1.1M
2022-01-27 203.86 211.78 201.39 206.83 1.0M
2022-01-26 206.34 209.80 206.34 206.83 0.8M
2022-01-25 197.14 204.85 197.14 204.85 1.2M
2022-01-24 217.22 217.22 200.40 200.40 0.8M
2022-01-21 216.73 221.18 216.73 217.72 0.8M
2022-01-20 222.17 223.66 220.15 221.18 0.6M
2022-01-19 218.08 219.20 216.24 216.73 0.5M
2022-01-18 214.75 221.68 214.75 217.72 0.7M
2022-01-17 223.66 223.66 217.22 220.19 1.7M
2022-01-14 222.17 225.14 219.20 220.69 0.8M
2022-01-13 219.70 225.14 219.70 222.67 0.3M
2022-01-12 219.20 221.68 215.74 220.69 1.0M
2022-01-11 211.29 217.72 211.29 217.72 1.2M
2022-01-10 204.69 212.76 204.69 209.80 0.2M
2022-01-07 205.38 207.33 204.36 206.34 0.5M
2022-01-06 210.30 210.82 208.81 208.81 0.2M
2022-01-05 214.75 214.75 210.99 214.75 0.1M
2022-01-04 210.30 215.74 210.30 215.25 0.2M