Semapa

SEM
🏛️ 영국 →
18.23
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 12.48 12.51 12.42 12.51 0.0M
2022-12-29 12.40 12.54 12.40 12.51 0.0M
2022-12-28 12.46 12.48 12.42 12.47 0.0M
2022-12-23 12.52 12.54 12.47 12.47 0.0M
2022-12-22 12.70 12.70 12.46 12.47 0.0M
2022-12-21 12.36 12.56 12.36 12.47 0.0M
2022-12-20 12.42 12.42 12.30 12.34 0.0M
2022-12-19 12.30 12.41 12.26 12.41 0.0M
2022-12-16 12.46 12.46 12.26 12.34 0.0M
2022-12-15 12.88 12.88 12.49 12.49 0.0M
2022-12-14 12.78 13.00 12.78 12.94 0.0M
2022-12-13 12.82 12.92 12.82 12.86 0.0M
2022-12-12 12.62 12.84 12.56 12.84 0.0M
2022-12-09 12.68 12.90 12.56 12.59 0.0M
2022-12-08 13.90 13.92 13.50 13.55 0.0M
2022-12-07 13.82 13.84 13.74 13.74 0.0M
2022-12-06 13.62 13.76 13.56 13.66 0.0M
2022-12-05 13.92 14.02 13.74 14.01 0.0M
2022-12-02 13.78 14.32 13.52 13.72 0.0M
2022-12-01 14.60 15.14 14.60 15.11 0.0M
2022-11-30 14.28 14.38 14.26 14.35 0.0M
2022-11-29 14.30 14.30 14.09 14.09 0.0M
2022-11-28 14.32 14.32 14.28 14.31 0.0M
2022-11-25 14.16 14.16 14.13 14.13 0.0M
2022-11-24 14.14 14.21 14.14 14.21 0.0M
2022-11-23 14.30 14.30 14.22 14.25 0.0M
2022-11-22 14.22 14.22 14.17 14.17 0.0M
2022-11-21 13.96 14.20 13.96 14.17 0.0M
2022-11-18 13.94 13.94 13.64 13.80 0.0M
2022-11-17 14.00 14.00 13.82 13.96 0.0M
2022-11-16 13.92 13.92 13.90 13.90 0.0M
2022-11-15 14.00 14.09 13.98 14.09 0.0M
2022-11-14 13.54 13.90 13.54 13.84 0.0M
2022-11-11 13.80 13.94 13.80 13.94 0.0M
2022-11-10 13.74 13.80 13.60 13.60 0.0M
2022-11-09 13.40 13.52 13.37 13.37 0.0M
2022-11-08 13.18 13.38 13.12 13.35 0.0M
2022-11-07 13.48 13.48 12.84 12.98 0.0M
2022-11-04 12.96 13.10 12.90 13.10 0.0M
2022-11-03 13.04 13.04 12.86 12.86 0.0M
2022-11-02 13.08 13.08 12.77 12.77 0.0M
2022-11-01 12.90 12.96 12.88 12.92 0.0M
2022-10-31 12.92 12.92 12.88 12.88 0.0M
2022-10-28 12.76 12.84 12.76 12.84 0.0M
2022-10-27 12.96 12.96 12.80 12.84 0.0M
2022-10-26 13.02 13.02 12.92 12.92 0.0M
2022-10-25 12.92 13.04 12.88 13.04 0.0M
2022-10-24 13.10 13.24 13.06 13.06 0.0M
2022-10-21 12.62 12.96 12.60 12.90 0.0M
2022-10-20 12.48 12.88 12.48 12.73 0.0M
2022-10-17 12.44 12.48 12.41 12.41 0.0M
2022-10-14 12.24 12.28 12.22 12.24 0.0M
2022-10-13 11.98 12.06 11.98 12.06 0.0M
2022-10-12 12.12 12.12 12.04 12.08 0.0M
2022-10-11 12.16 12.16 12.12 12.14 0.0M
2022-10-10 12.18 12.18 12.18 12.18 0.0M
2022-10-07 12.18 12.22 12.18 12.22 0.0M
2022-10-06 12.28 12.36 12.28 12.36 0.0M
2022-10-03 12.10 12.14 12.10 12.14 0.0M
2022-09-30 12.08 12.22 12.08 12.22 0.0M
2022-09-29 12.36 12.36 12.24 12.24 0.0M
2022-09-28 12.30 12.38 12.30 12.38 0.0M
2022-09-26 12.36 12.36 12.18 12.32 0.0M
2022-09-23 12.44 12.47 12.40 12.47 0.0M
2022-09-22 12.90 12.90 12.90 12.90 0.0M
2022-09-21 12.90 13.06 12.90 13.00 0.0M
2022-09-20 13.08 13.08 12.43 12.43 0.0M
2022-09-16 13.64 13.64 13.21 13.21 0.0M
2022-09-15 14.04 14.04 13.56 13.57 0.0M
2022-09-14 14.10 14.10 14.00 14.07 0.0M
2022-09-13 14.00 14.00 13.92 13.92 0.0M
2022-09-12 14.20 14.20 14.09 14.09 0.0M
2022-09-09 14.24 14.24 14.13 14.13 0.0M
2022-09-08 14.16 14.16 14.07 14.07 0.0M
2022-09-07 13.98 14.24 13.98 14.13 0.0M
2022-09-05 14.24 14.24 13.82 13.92 0.0M
2022-09-02 14.30 14.44 14.26 14.44 0.0M
2022-09-01 13.70 13.88 13.70 13.88 0.0M
2022-08-31 14.06 14.06 13.98 13.98 0.0M
2022-08-30 14.06 14.06 13.84 13.84 0.0M
2022-08-26 14.36 14.36 14.12 14.15 0.0M
2022-08-25 14.42 14.48 14.38 14.48 0.0M
2022-08-24 14.54 14.54 14.42 14.42 0.0M
2022-08-23 14.46 14.60 14.46 14.60 0.0M
2022-08-22 14.44 14.50 14.44 14.50 0.0M
2022-08-19 14.62 14.62 14.60 14.60 0.0M
2022-08-18 14.60 14.60 14.52 14.52 0.0M
2022-08-17 14.50 14.50 14.48 14.48 0.0M
2022-08-16 14.56 14.56 14.44 14.44 0.0M
2022-08-11 14.50 14.50 14.37 14.37 0.0M
2022-08-10 14.56 14.56 14.46 14.54 0.0M
2022-08-08 14.30 14.52 14.30 14.37 0.0M
2022-08-05 14.26 14.68 14.26 14.46 0.0M
2022-08-04 14.10 14.24 14.04 14.23 0.0M
2022-08-03 14.02 14.02 13.98 13.98 0.0M
2022-08-02 14.16 14.16 13.90 13.94 0.0M
2022-08-01 14.50 14.72 14.04 14.19 0.0M
2022-07-29 14.20 14.36 14.20 14.21 0.0M
2022-07-28 14.18 14.18 13.96 13.96 0.0M
2022-07-27 14.00 14.03 14.00 14.03 0.0M
2022-07-26 13.88 13.92 13.88 13.92 0.0M
2022-07-22 14.10 14.10 13.94 13.94 0.0M
2022-07-21 13.82 13.82 13.78 13.78 0.0M
2022-07-19 13.72 13.72 13.64 13.64 0.0M
2022-07-18 13.74 13.76 13.66 13.66 0.0M
2022-07-15 13.50 13.62 13.42 13.45 0.0M
2022-07-14 13.34 13.34 13.22 13.27 0.0M
2022-07-13 13.34 13.37 13.30 13.37 0.0M
2022-07-12 13.64 13.64 13.45 13.45 0.0M
2022-07-11 13.52 13.74 13.52 13.57 0.0M
2022-07-08 13.12 13.52 13.12 13.35 0.0M
2022-07-07 13.20 13.20 12.98 13.06 0.0M
2022-07-06 13.10 13.14 12.84 12.96 0.0M
2022-07-04 13.86 13.86 13.76 13.76 0.0M
2022-07-01 13.54 13.54 13.42 13.47 0.0M
2022-06-30 13.62 13.62 13.44 13.53 0.0M
2022-06-29 13.54 13.54 13.38 13.47 0.0M
2022-06-28 13.60 13.60 13.51 13.51 0.0M
2022-06-27 13.28 13.30 13.23 13.23 0.0M
2022-06-24 13.24 13.31 13.24 13.31 0.0M
2022-06-23 13.46 13.46 13.36 13.37 0.0M
2022-06-22 13.36 13.64 13.36 13.57 0.0M
2022-06-21 13.84 13.86 13.84 13.86 0.0M
2022-06-20 13.68 13.70 13.55 13.55 0.0M
2022-06-17 14.08 14.08 13.68 13.80 0.0M
2022-06-16 14.08 14.08 13.94 13.94 0.0M
2022-06-15 13.98 14.01 13.84 14.01 0.0M
2022-06-14 13.82 13.82 13.68 13.68 0.0M
2022-06-13 13.72 13.78 13.70 13.76 0.0M
2022-06-10 14.50 14.50 14.38 14.40 0.0M
2022-06-09 15.46 15.46 14.82 14.89 0.0M
2022-06-08 15.46 15.46 15.46 15.46 0.0M
2022-06-07 15.50 15.56 15.34 15.46 0.0M
2022-06-06 15.78 15.96 15.77 15.77 0.0M
2022-06-01 15.92 15.92 15.71 15.71 0.0M
2022-05-31 15.90 15.94 15.80 15.87 0.0M
2022-05-30 15.44 15.50 15.36 15.36 0.0M
2022-05-27 15.14 15.22 15.03 15.03 0.0M
2022-05-26 15.18 15.18 14.97 14.97 0.0M
2022-05-25 14.86 14.86 14.85 14.85 0.0M
2022-05-24 14.70 14.90 14.70 14.83 0.0M
2022-05-23 14.78 14.78 14.54 14.60 0.0M
2022-05-20 14.34 14.40 14.23 14.23 0.0M
2022-05-19 14.10 14.23 14.10 14.23 0.0M
2022-05-17 13.84 14.16 13.84 14.05 0.0M
2022-05-16 13.68 13.90 13.68 13.76 0.0M
2022-05-13 13.04 13.41 13.04 13.41 0.0M
2022-05-12 13.12 13.23 13.12 13.23 0.0M
2022-05-11 13.21 13.21 13.21 13.21 0.0M
2022-05-10 13.16 13.16 13.12 13.12 0.0M
2022-05-09 13.12 13.12 13.06 13.08 0.0M
2022-05-06 13.08 13.12 13.08 13.10 0.0M
2022-05-05 13.10 13.22 13.10 13.22 0.0M
2022-05-03 13.16 13.16 13.10 13.10 0.0M
2022-04-29 13.18 13.18 13.12 13.14 0.0M
2022-04-28 13.14 13.14 13.08 13.08 0.0M
2022-04-27 13.06 13.06 13.04 13.04 0.0M
2022-04-26 13.02 13.12 13.02 13.12 0.0M
2022-04-25 13.30 13.30 13.16 13.16 0.0M
2022-04-21 13.58 13.58 13.28 13.28 0.0M
2022-04-08 12.46 12.47 12.46 12.47 0.0M
2022-03-24 11.62 11.64 11.60 11.64 0.0M
2022-03-23 11.44 11.44 11.44 11.44 0.0M
2022-03-21 11.48 11.48 11.44 11.44 0.0M
2022-03-17 11.36 11.42 11.36 11.42 0.0M
2022-03-15 11.02 11.02 11.02 11.02 0.0M
2022-03-11 10.96 10.96 10.92 10.94 0.0M
2022-03-10 10.90 10.96 10.90 10.96 0.0M
2022-03-09 10.96 10.96 10.90 10.90 0.0M
2022-03-04 11.32 11.36 11.32 11.36 0.0M
2022-03-03 11.56 11.56 11.56 11.56 0.0M
2022-03-02 11.62 11.62 11.52 11.56 0.0M
2022-03-01 11.52 11.54 11.52 11.54 0.0M
2022-02-28 11.74 11.74 11.52 11.52 0.0M
2022-02-25 11.76 11.84 11.76 11.80 0.0M
2022-02-24 11.62 11.62 11.62 11.62 0.0M
2022-02-22 12.16 12.24 12.16 12.24 0.0M
2022-02-21 12.16 12.16 12.16 12.16 0.0M
2022-02-18 12.24 12.32 12.24 12.32 0.0M
2022-02-17 12.04 12.06 12.04 12.06 0.0M
2022-02-16 12.06 12.06 12.02 12.02 0.0M
2022-02-15 11.95 11.95 11.95 11.95 0.0M
2022-02-14 11.90 11.95 11.90 11.95 0.0M
2022-02-11 12.04 12.08 12.04 12.08 0.0M
2022-02-10 12.22 12.22 12.22 12.22 0.0M
2022-02-09 12.20 12.22 12.20 12.22 0.0M
2022-02-08 11.74 11.74 11.73 11.73 0.0M
2022-02-07 11.80 11.83 11.80 11.83 0.0M
2022-02-03 11.77 11.81 11.72 11.81 0.0M
2022-02-02 11.74 11.84 11.74 11.79 0.0M
2022-02-01 11.92 11.92 11.90 11.91 0.0M
2022-01-31 11.86 11.92 11.86 11.91 0.0M
2022-01-27 11.64 11.68 11.64 11.65 0.0M
2022-01-26 11.68 11.68 11.61 11.61 0.0M
2022-01-24 11.64 11.64 11.60 11.61 0.0M
2022-01-21 11.66 11.70 11.63 11.63 0.0M
2022-01-20 11.70 11.70 11.62 11.67 0.0M
2022-01-18 11.72 11.72 11.62 11.67 0.0M
2022-01-14 11.64 11.68 11.64 11.67 0.0M
2022-01-13 11.68 11.70 11.67 11.67 0.0M
2022-01-12 11.70 11.70 11.65 11.65 0.0M
2022-01-11 11.76 11.76 11.67 11.67 0.0M
2022-01-10 11.90 11.90 11.71 11.71 0.0M
2022-01-07 11.90 11.94 11.85 11.85 0.0M
2022-01-05 11.88 11.88 11.85 11.85 0.0M