Semapa

SEM
🏛️ 영국 →
18.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.40 13.48 13.40 13.43 0.0M
2023-12-28 13.34 13.46 13.34 13.41 0.0M
2023-12-27 13.36 13.48 13.36 13.39 0.0M
2023-12-22 13.36 13.48 13.36 13.39 0.0M
2023-12-21 13.30 13.38 13.28 13.29 0.0M
2023-12-20 13.16 13.26 13.12 13.12 0.0M
2023-12-19 13.12 13.28 13.12 13.27 0.0M
2023-12-18 13.24 13.24 13.06 13.18 0.0M
2023-12-15 13.22 13.34 13.16 13.29 0.0M
2023-12-14 13.40 13.40 13.24 13.35 0.0M
2023-12-13 13.34 13.36 13.32 13.33 0.0M
2023-12-12 13.34 13.40 13.31 13.31 0.0M
2023-12-11 13.38 13.44 13.34 13.41 0.0M
2023-12-08 13.52 13.52 13.24 13.27 0.0M
2023-12-07 13.44 13.52 13.44 13.47 0.0M
2023-12-06 13.54 13.54 13.42 13.47 0.0M
2023-12-05 13.52 13.54 13.44 13.49 0.0M
2023-12-04 13.48 13.58 13.46 13.53 0.0M
2023-12-01 13.58 13.64 13.49 13.49 0.0M
2023-11-30 13.54 13.56 13.47 13.47 0.0M
2023-11-29 13.58 13.58 13.46 13.55 0.0M
2023-11-28 13.56 13.56 13.48 13.53 0.0M
2023-11-27 13.46 13.58 13.46 13.53 0.0M
2023-11-24 13.56 13.58 13.51 13.51 0.0M
2023-11-23 13.50 13.54 13.47 13.47 0.0M
2023-11-22 13.54 13.54 13.49 13.49 0.0M
2023-11-21 13.50 13.58 13.44 13.53 0.0M
2023-11-20 13.56 13.64 13.48 13.62 0.0M
2023-11-17 13.54 13.56 13.48 13.53 0.0M
2023-11-16 13.66 13.66 13.44 13.60 0.0M
2023-11-15 13.66 13.66 13.54 13.62 0.0M
2023-11-14 13.62 13.66 13.52 13.60 0.0M
2023-11-13 13.78 13.78 13.56 13.60 0.0M
2023-11-10 13.82 13.84 13.72 13.76 0.0M
2023-11-09 13.62 13.90 13.58 13.80 0.0M
2023-11-08 13.48 13.64 13.40 13.62 0.0M
2023-11-07 13.72 13.72 13.40 13.47 0.0M
2023-11-06 13.60 13.70 13.60 13.62 0.0M
2023-11-03 13.48 13.70 13.44 13.64 0.0M
2023-11-02 13.40 13.44 13.35 13.35 0.0M
2023-11-01 13.32 13.42 13.30 13.37 0.0M
2023-10-31 13.58 13.58 13.28 13.39 0.0M
2023-10-30 13.56 13.70 13.44 13.49 0.0M
2023-10-27 13.52 13.58 13.33 13.33 0.0M
2023-10-26 13.36 13.56 13.36 13.51 0.0M
2023-10-25 13.46 13.46 13.28 13.39 0.0M
2023-10-24 13.46 13.46 13.37 13.37 0.0M
2023-10-23 13.74 13.74 13.23 13.23 0.0M
2023-10-20 13.60 13.78 13.56 13.72 0.0M
2023-10-19 13.96 13.96 13.66 13.68 0.0M
2023-10-18 14.00 14.04 13.84 13.96 0.0M
2023-10-17 13.64 14.04 13.64 14.01 0.0M
2023-10-16 13.50 13.58 13.50 13.53 0.0M
2023-10-13 13.50 13.56 13.45 13.45 0.0M
2023-10-12 13.58 13.60 13.48 13.49 0.0M
2023-10-11 13.40 13.50 13.37 13.37 0.0M
2023-10-10 13.38 13.40 13.32 13.39 0.0M
2023-10-09 13.50 13.52 13.38 13.49 0.0M
2023-10-06 13.36 13.44 13.20 13.33 0.0M
2023-10-05 13.30 13.40 13.18 13.33 0.0M
2023-10-04 13.38 13.38 13.30 13.33 0.0M
2023-10-03 13.36 13.46 13.36 13.41 0.0M
2023-10-02 13.72 13.72 13.50 13.60 0.0M
2023-09-29 13.34 13.74 13.32 13.66 0.0M
2023-09-28 13.34 13.34 13.23 13.23 0.0M
2023-09-27 13.28 13.36 13.28 13.33 0.0M
2023-09-26 13.30 13.36 13.29 13.29 0.0M
2023-09-25 13.36 13.38 13.26 13.31 0.0M
2023-09-22 13.36 13.36 13.27 13.27 0.0M
2023-09-21 13.32 13.38 13.28 13.33 0.0M
2023-09-20 13.18 13.30 13.18 13.21 0.0M
2023-09-19 13.14 13.32 13.14 13.27 0.0M
2023-09-18 13.18 13.24 13.02 13.12 0.0M
2023-09-15 13.32 13.32 13.12 13.27 0.0M
2023-09-14 13.26 13.30 13.21 13.21 0.0M
2023-09-13 13.30 13.30 13.22 13.25 0.0M
2023-09-12 13.30 13.30 13.22 13.27 0.0M
2023-09-11 13.14 13.30 13.14 13.16 0.0M
2023-09-08 13.08 13.14 13.08 13.14 0.0M
2023-09-07 13.22 13.22 13.12 13.16 0.0M
2023-09-06 13.22 13.28 13.22 13.25 0.0M
2023-09-05 13.42 13.42 13.34 13.37 0.0M
2023-09-04 13.30 13.42 13.30 13.37 0.0M
2023-09-01 13.48 13.48 13.34 13.43 0.0M
2023-08-31 13.48 13.50 13.30 13.45 0.0M
2023-08-30 13.44 13.50 13.43 13.43 0.0M
2023-08-29 13.40 13.50 13.34 13.35 0.0M
2023-08-25 13.18 13.24 13.12 13.12 0.0M
2023-08-24 13.20 13.22 13.14 13.18 0.0M
2023-08-23 13.14 13.22 13.12 13.18 0.0M
2023-08-22 13.22 13.22 13.14 13.16 0.0M
2023-08-21 13.20 13.20 13.14 13.14 0.0M
2023-08-18 13.14 13.18 13.06 13.10 0.0M
2023-08-17 13.08 13.18 13.04 13.04 0.0M
2023-08-16 12.90 13.12 12.90 12.98 0.0M
2023-08-15 12.92 12.96 12.88 12.94 0.0M
2023-08-14 13.00 13.00 12.92 12.92 0.0M
2023-08-11 13.00 13.00 12.94 13.00 0.0M
2023-08-10 13.10 13.10 12.96 13.06 0.0M
2023-08-09 12.94 13.08 12.94 12.96 0.0M
2023-08-08 12.84 12.94 12.82 12.86 0.0M
2023-08-07 12.98 12.98 12.86 12.90 0.0M
2023-08-04 12.98 13.00 12.86 12.86 0.0M
2023-08-03 13.00 13.00 12.80 12.96 0.0M
2023-08-02 13.14 13.14 12.96 13.08 0.0M
2023-08-01 13.32 13.32 13.10 13.14 0.0M
2023-07-31 13.32 13.32 13.14 13.29 0.0M
2023-07-28 13.26 13.36 13.25 13.25 0.0M
2023-07-27 13.22 13.24 13.14 13.18 0.0M
2023-07-26 13.12 13.22 13.12 13.18 0.0M
2023-07-25 13.04 13.26 13.04 13.25 0.0M
2023-07-24 13.10 13.14 13.04 13.08 0.0M
2023-07-21 13.16 13.34 13.06 13.10 0.0M
2023-07-20 12.92 13.16 12.92 13.04 0.0M
2023-07-19 12.82 12.86 12.72 12.80 0.0M
2023-07-18 12.86 12.86 12.74 12.80 0.0M
2023-07-17 12.94 12.96 12.78 12.92 0.0M
2023-07-14 12.96 12.96 12.86 12.94 0.0M
2023-07-13 12.90 12.96 12.88 12.88 0.0M
2023-07-12 13.08 13.08 12.90 13.06 0.0M
2023-07-11 13.04 13.10 13.00 13.10 0.0M
2023-07-10 13.12 13.14 13.00 13.04 0.0M
2023-07-07 12.84 12.96 12.84 12.86 0.0M
2023-07-06 13.02 13.04 12.94 12.98 0.0M
2023-07-05 12.94 13.02 12.94 12.98 0.0M
2023-07-04 13.12 13.14 13.06 13.08 0.0M
2023-07-03 13.14 13.14 13.06 13.06 0.0M
2023-06-30 13.00 13.10 12.98 12.98 0.0M
2023-06-29 12.98 12.98 12.96 12.96 0.0M
2023-06-28 13.00 13.00 12.98 12.98 0.0M
2023-06-27 13.00 13.00 12.94 12.98 0.0M
2023-06-26 12.98 13.00 12.94 12.94 0.0M
2023-06-23 13.12 13.12 12.94 12.94 0.0M
2023-06-22 13.26 13.26 12.98 13.16 0.0M
2023-06-21 13.46 13.50 13.24 13.35 0.0M
2023-06-20 13.48 13.50 13.46 13.49 0.0M
2023-06-19 13.48 13.56 13.48 13.53 0.0M
2023-06-16 13.48 13.58 13.48 13.51 0.0M
2023-06-15 13.52 13.58 13.45 13.45 0.0M
2023-06-14 13.46 13.48 13.40 13.43 0.0M
2023-06-13 13.44 13.46 13.43 13.43 0.0M
2023-06-12 13.42 13.56 13.42 13.47 0.0M
2023-06-09 13.46 13.56 13.41 13.41 0.0M
2023-06-08 13.50 13.58 13.36 13.43 0.0M
2023-06-07 13.24 13.58 13.24 13.53 0.0M
2023-06-06 13.20 13.42 13.18 13.35 0.0M
2023-06-05 12.98 13.14 12.98 13.14 0.0M
2023-06-02 12.70 12.80 12.60 12.80 0.0M
2023-06-01 12.96 12.96 12.68 12.71 0.0M
2023-05-31 13.22 13.22 12.82 12.82 0.0M
2023-05-30 13.38 13.38 13.10 13.14 0.0M
2023-05-26 14.02 14.02 13.98 13.98 0.0M
2023-05-25 14.10 14.10 14.04 14.05 0.0M
2023-05-24 14.08 14.10 14.03 14.03 0.0M
2023-05-23 14.00 14.04 13.98 13.98 0.0M
2023-05-22 14.10 14.14 14.00 14.09 0.0M
2023-05-19 13.98 14.08 13.98 14.01 0.0M
2023-05-18 14.04 14.08 13.96 14.01 0.0M
2023-05-17 14.12 14.12 13.98 14.11 0.0M
2023-05-16 14.06 14.10 14.00 14.01 0.0M
2023-05-15 14.02 14.02 13.94 13.98 0.0M
2023-05-12 13.98 14.07 13.92 14.07 0.0M
2023-05-11 14.10 14.10 14.02 14.07 0.0M
2023-05-10 13.98 14.01 13.98 14.01 0.0M
2023-05-09 14.12 14.12 14.00 14.07 0.0M
2023-05-05 14.04 14.04 13.92 13.98 0.0M
2023-05-04 13.90 14.08 13.90 13.94 0.0M
2023-05-03 13.84 14.01 13.78 14.01 0.0M
2023-05-02 13.72 13.84 13.72 13.78 0.0M
2023-04-28 13.76 13.76 13.72 13.72 0.0M
2023-04-27 13.80 13.82 13.78 13.78 0.0M
2023-04-26 13.76 13.80 13.66 13.66 0.0M
2023-04-25 13.74 13.78 13.56 13.70 0.0M
2023-04-24 13.98 13.98 13.72 13.90 0.0M
2023-04-21 13.90 13.94 13.88 13.94 0.0M
2023-04-20 14.14 14.14 14.09 14.09 0.0M
2023-04-19 14.10 14.20 14.09 14.09 0.0M
2023-04-18 14.16 14.16 14.06 14.11 0.0M
2023-04-17 14.00 14.08 13.98 13.98 0.0M
2023-04-14 13.96 14.02 13.92 13.94 0.0M
2023-04-13 13.88 13.98 13.88 13.98 0.0M
2023-04-12 14.06 14.10 14.03 14.03 0.0M
2023-04-11 14.04 14.18 14.01 14.01 0.0M
2023-04-06 13.80 13.94 13.80 13.94 0.0M
2023-04-05 13.74 13.76 13.70 13.70 0.0M
2023-04-04 13.74 13.90 13.70 13.90 0.0M
2023-04-03 13.66 13.72 13.66 13.68 0.0M
2023-03-31 13.80 13.80 13.68 13.80 0.0M
2023-03-30 13.66 13.84 13.66 13.70 0.0M
2023-03-29 13.68 13.74 13.60 13.74 0.0M
2023-03-28 13.60 13.70 13.55 13.55 0.0M
2023-03-27 13.44 13.54 13.40 13.47 0.0M
2023-03-24 13.30 13.42 13.23 13.23 0.0M
2023-03-23 13.28 13.48 13.16 13.31 0.0M
2023-03-22 13.50 13.58 13.35 13.35 0.0M
2023-03-21 13.38 13.50 13.38 13.43 0.0M
2023-03-20 13.12 13.26 13.00 13.10 0.0M
2023-03-17 13.58 13.66 13.16 13.18 0.0M
2023-03-16 13.56 13.62 13.48 13.55 0.0M
2023-03-15 13.96 13.96 13.52 13.60 0.0M
2023-03-14 13.66 14.05 13.54 14.05 0.0M
2023-03-13 13.71 13.82 13.42 13.49 0.0M
2023-03-10 14.22 14.22 13.80 13.86 0.0M
2023-03-09 14.06 14.24 14.06 14.13 0.0M
2023-03-08 14.04 14.20 14.04 14.11 0.0M
2023-03-07 14.20 14.22 14.12 14.19 0.0M
2023-03-06 14.36 14.36 14.20 14.31 0.0M
2023-03-03 14.30 14.38 14.28 14.33 0.0M
2023-03-02 14.30 14.32 14.20 14.27 0.0M
2023-03-01 14.48 14.48 14.22 14.25 0.0M
2023-02-28 14.00 14.38 13.88 14.23 0.0M
2023-02-27 13.76 13.92 13.66 13.92 0.0M
2023-02-24 13.52 13.76 13.50 13.68 0.0M
2023-02-23 13.44 13.56 13.37 13.37 0.0M
2023-02-22 13.40 13.40 13.14 13.21 0.0M
2023-02-21 13.46 13.46 13.32 13.41 0.0M
2023-02-20 13.36 13.60 13.32 13.33 0.0M
2023-02-17 13.24 13.32 13.22 13.23 0.0M
2023-02-16 13.20 13.22 13.16 13.18 0.0M
2023-02-15 13.16 13.24 13.14 13.14 0.0M
2023-02-14 13.14 13.28 13.14 13.16 0.0M
2023-02-13 13.10 13.14 13.00 13.06 0.0M
2023-02-10 12.96 13.04 12.82 13.02 0.0M
2023-02-09 12.88 12.96 12.84 12.84 0.0M
2023-02-08 12.66 12.90 12.60 12.84 0.0M
2023-02-07 12.48 12.58 12.40 12.41 0.0M
2023-02-06 12.40 12.48 12.34 12.41 0.0M
2023-02-03 12.26 12.34 12.16 12.30 0.0M
2023-02-02 12.68 12.70 12.02 12.10 0.0M
2023-02-01 12.18 12.60 12.18 12.51 0.0M
2023-01-31 12.10 12.12 12.08 12.12 0.0M
2023-01-30 12.24 12.24 11.96 11.97 0.0M
2023-01-27 12.22 12.24 12.16 12.24 0.0M
2023-01-26 12.26 12.26 12.18 12.18 0.0M
2023-01-25 12.18 12.24 12.10 12.16 0.0M
2023-01-24 12.32 12.32 12.16 12.28 0.0M
2023-01-23 12.26 12.30 12.22 12.28 0.0M
2023-01-20 12.30 12.30 12.22 12.26 0.0M
2023-01-19 12.18 12.30 12.16 12.22 0.0M
2023-01-18 12.38 12.38 12.28 12.32 0.0M
2023-01-17 12.38 12.38 12.14 12.32 0.0M
2023-01-16 12.62 12.62 12.48 12.59 0.0M
2023-01-13 12.58 12.58 12.48 12.53 0.0M
2023-01-12 12.48 12.48 12.43 12.43 0.0M
2023-01-11 12.52 12.52 12.48 12.49 0.0M
2023-01-10 12.68 12.68 12.52 12.63 0.0M
2023-01-09 12.66 12.70 12.50 12.63 0.0M
2023-01-06 12.56 12.60 12.48 12.55 0.0M
2023-01-05 12.56 12.56 12.50 12.51 0.0M
2023-01-04 12.66 12.66 12.54 12.57 0.0M
2023-01-03 12.74 12.74 12.52 12.53 0.0M