Sif Holding NV

SIFG
🏛️ 영국 →
7.63
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 11.64 11.66 11.64 11.66 0.0M
2022-12-29 11.46 11.70 11.46 11.70 0.0M
2022-12-28 11.62 11.62 11.46 11.54 0.0M
2022-12-23 11.20 11.20 11.20 11.20 0.0M
2022-12-22 11.40 11.40 11.30 11.30 0.0M
2022-12-21 10.78 11.38 10.78 11.38 0.0M
2022-12-20 10.88 10.88 10.88 10.88 0.0M
2022-12-19 10.84 10.86 10.72 10.76 0.0M
2022-12-16 11.66 11.66 10.70 10.96 0.0M
2022-12-15 11.52 11.52 11.30 11.30 0.0M
2022-12-14 11.58 11.58 11.58 11.58 0.0M
2022-12-13 11.62 11.76 11.62 11.76 0.0M
2022-12-08 11.68 11.68 11.68 11.68 0.0M
2022-12-07 11.68 11.72 11.66 11.72 0.0M
2022-12-06 11.88 11.88 11.84 11.86 0.0M
2022-12-05 11.94 11.96 11.92 11.92 0.0M
2022-12-02 11.96 11.96 11.84 11.84 0.0M
2022-12-01 11.72 11.82 11.68 11.78 0.0M
2022-11-30 11.52 11.54 11.48 11.54 0.0M
2022-11-29 11.78 11.78 11.46 11.46 0.0M
2022-11-28 11.78 11.78 11.76 11.76 0.0M
2022-11-25 11.76 11.86 11.74 11.86 0.0M
2022-11-24 11.68 11.68 11.60 11.64 0.0M
2022-11-23 11.34 11.70 11.34 11.64 0.0M
2022-11-22 11.26 11.30 11.26 11.30 0.0M
2022-11-21 11.16 11.16 11.10 11.10 0.0M
2022-11-18 11.16 11.16 11.06 11.12 0.0M
2022-11-17 11.18 11.18 11.00 11.02 0.0M
2022-11-16 11.36 11.36 11.20 11.22 0.0M
2022-11-15 11.20 11.38 11.12 11.30 0.0M
2022-11-14 11.14 11.14 10.92 11.10 0.0M
2022-11-11 10.80 11.02 10.80 10.96 0.0M
2022-11-09 10.50 10.52 10.48 10.52 0.0M
2022-11-08 10.40 10.66 10.40 10.54 0.0M
2022-11-07 10.42 10.42 10.42 10.42 0.0M
2022-11-04 10.40 10.44 10.34 10.42 0.0M
2022-11-03 10.10 10.42 10.10 10.42 0.0M
2022-11-02 10.44 10.44 10.44 10.44 0.0M
2022-11-01 10.66 10.76 10.66 10.76 0.0M
2022-10-31 10.40 10.40 10.40 10.40 0.0M
2022-10-28 10.16 10.22 10.16 10.20 0.0M
2022-10-27 10.32 10.32 10.30 10.30 0.0M
2022-10-26 10.18 10.32 10.18 10.32 0.0M
2022-10-25 10.06 10.06 10.06 10.06 0.0M
2022-10-24 10.02 10.06 10.02 10.04 0.0M
2022-10-20 10.06 10.06 10.06 10.06 0.0M
2022-10-19 10.18 10.18 10.18 10.18 0.0M
2022-10-18 10.22 10.22 10.22 10.22 0.0M
2022-10-17 10.06 10.06 10.02 10.02 0.0M
2022-10-14 10.00 10.06 9.81 9.81 0.0M
2022-10-13 9.83 9.83 9.83 9.83 0.0M
2022-10-11 9.91 10.00 9.76 10.00 0.0M
2022-10-10 10.00 10.02 9.93 10.02 0.0M
2022-10-07 10.04 10.04 10.04 10.04 0.0M
2022-10-06 9.97 9.97 9.97 9.97 0.0M
2022-10-05 10.06 10.06 10.06 10.06 0.0M
2022-10-04 10.10 10.18 10.10 10.16 0.0M
2022-10-03 9.75 9.75 9.75 9.75 0.0M
2022-09-30 9.80 9.80 9.66 9.70 0.0M
2022-09-29 9.55 9.64 9.55 9.56 0.0M
2022-09-28 9.56 9.66 9.55 9.66 0.0M
2022-09-27 9.51 9.63 9.51 9.61 0.0M
2022-09-26 9.50 9.65 9.50 9.65 0.0M
2022-09-23 9.73 9.74 9.61 9.62 0.0M
2022-09-22 9.71 9.72 9.71 9.72 0.0M
2022-09-21 9.89 9.98 9.81 9.82 0.0M
2022-09-20 9.83 9.83 9.74 9.81 0.0M
2022-09-16 9.59 9.71 9.51 9.71 0.0M
2022-09-15 9.74 9.74 9.74 9.74 0.0M
2022-09-14 9.70 9.70 9.70 9.70 0.0M
2022-09-13 9.91 9.91 9.91 9.91 0.0M
2022-09-12 10.00 10.06 10.00 10.06 0.0M
2022-09-09 9.99 10.10 9.99 10.04 0.0M
2022-09-08 9.71 9.96 9.71 9.93 0.0M
2022-09-07 9.64 9.67 9.61 9.67 0.0M
2022-09-06 9.32 9.54 9.32 9.54 0.0M
2022-09-05 9.80 9.80 9.42 9.42 0.0M
2022-09-02 10.04 10.04 9.94 9.94 0.0M
2022-09-01 10.04 10.04 10.04 10.04 0.0M
2022-08-31 10.22 10.22 10.08 10.08 0.0M
2022-08-30 10.62 11.12 10.52 10.52 0.0M
2022-08-26 11.14 11.26 10.98 11.04 0.0M
2022-08-25 11.00 11.44 10.96 11.36 0.0M
2022-08-24 10.90 10.90 10.90 10.90 0.0M
2022-08-23 10.90 10.92 10.84 10.92 0.0M
2022-08-22 11.32 11.32 10.90 11.02 0.0M
2022-08-19 11.62 11.62 11.62 11.62 0.0M
2022-08-18 11.56 11.70 11.56 11.70 0.0M
2022-08-17 11.92 11.92 11.82 11.82 0.0M
2022-08-16 11.94 12.10 11.94 11.98 0.0M
2022-08-15 11.92 12.10 11.90 12.10 0.0M
2022-08-12 11.96 11.96 11.96 11.96 0.0M
2022-08-11 12.00 12.00 12.00 12.00 0.0M
2022-08-10 11.74 11.98 11.74 11.98 0.0M
2022-08-09 12.06 12.06 11.90 12.04 0.0M
2022-08-08 12.20 12.20 12.12 12.16 0.0M
2022-08-05 12.28 12.28 11.98 12.22 0.0M
2022-08-04 12.26 12.26 12.22 12.22 0.0M
2022-08-03 12.48 12.48 12.48 12.48 0.0M
2022-08-02 12.38 12.38 12.34 12.34 0.0M
2022-08-01 12.30 12.48 12.26 12.44 0.0M
2022-07-29 12.20 12.28 12.20 12.28 0.0M
2022-07-28 11.92 11.92 11.92 11.92 0.0M
2022-07-27 11.98 12.10 11.98 12.10 0.0M
2022-07-26 12.12 12.12 12.00 12.00 0.0M
2022-07-25 11.46 11.86 11.45 11.70 0.0M
2022-07-22 11.44 11.46 11.44 11.46 0.0M
2022-07-21 11.44 11.44 11.36 11.40 0.0M
2022-07-20 11.44 11.46 11.42 11.46 0.0M
2022-07-19 11.34 11.48 11.34 11.40 0.0M
2022-07-18 11.18 11.30 11.18 11.30 0.0M
2022-07-15 11.22 11.26 11.14 11.20 0.0M
2022-07-14 11.10 11.10 10.88 10.98 0.0M
2022-07-13 11.50 11.50 11.24 11.32 0.0M
2022-07-12 10.84 11.20 10.84 11.20 0.0M
2022-07-11 10.78 10.80 10.76 10.80 0.0M
2022-07-08 10.62 10.80 10.62 10.78 0.0M
2022-07-07 10.34 10.44 10.28 10.44 0.0M
2022-07-06 10.34 10.34 10.32 10.32 0.0M
2022-07-05 10.22 10.38 10.22 10.38 0.0M
2022-07-04 10.42 10.52 10.42 10.50 0.0M
2022-07-01 10.64 10.68 10.50 10.50 0.0M
2022-06-30 10.46 10.46 10.44 10.44 0.0M
2022-06-29 10.58 10.62 10.58 10.60 0.0M
2022-06-28 10.74 10.74 10.66 10.68 0.0M
2022-06-27 10.54 10.54 10.54 10.54 0.0M
2022-06-24 10.14 10.58 10.10 10.58 0.0M
2022-06-23 10.08 10.14 10.08 10.14 0.0M
2022-06-22 9.96 10.26 9.96 10.10 0.0M
2022-06-20 10.14 10.14 10.08 10.12 0.0M
2022-06-17 10.24 10.24 10.18 10.22 0.0M
2022-06-16 10.24 10.24 10.12 10.12 0.0M
2022-06-15 10.22 10.40 10.22 10.40 0.0M
2022-06-14 10.06 10.06 10.04 10.04 0.0M
2022-06-13 10.22 10.22 10.04 10.10 0.0M
2022-06-09 10.38 10.48 10.38 10.48 0.0M
2022-06-08 10.64 10.64 10.54 10.56 0.0M
2022-06-07 10.78 10.78 10.78 10.78 0.0M
2022-06-06 10.74 10.82 10.66 10.82 0.0M
2022-06-01 10.38 11.02 10.38 10.94 0.0M
2022-05-31 10.26 10.48 10.20 10.24 0.0M
2022-05-30 10.22 10.32 10.22 10.26 0.0M
2022-05-27 10.36 10.36 10.24 10.26 0.0M
2022-05-26 10.18 10.18 10.18 10.18 0.0M
2022-05-25 10.24 10.26 10.12 10.26 0.0M
2022-05-24 10.12 10.12 10.08 10.08 0.0M
2022-05-23 10.30 10.30 10.08 10.16 0.0M
2022-05-19 10.38 10.72 10.38 10.56 0.0M
2022-05-18 9.86 10.12 9.86 10.10 0.0M
2022-05-17 9.82 9.87 9.80 9.84 0.0M
2022-05-16 9.69 9.71 9.61 9.68 0.0M
2022-05-13 9.95 9.95 9.44 9.70 0.0M
2022-05-12 9.96 10.02 9.84 10.02 0.0M
2022-05-11 10.00 10.14 10.00 10.06 0.0M
2022-05-10 10.50 10.50 10.18 10.30 0.0M
2022-05-09 10.50 10.52 10.42 10.42 0.0M
2022-05-06 10.56 10.70 10.54 10.66 0.0M
2022-05-05 10.66 10.68 10.66 10.68 0.0M
2022-05-04 10.70 10.70 10.64 10.68 0.0M
2022-05-03 10.66 10.66 10.60 10.64 0.0M
2022-04-29 10.90 10.96 10.74 10.78 0.0M
2022-04-28 10.66 10.66 10.64 10.64 0.0M
2022-04-26 10.64 10.68 10.52 10.56 0.0M
2022-04-25 10.74 10.74 10.60 10.64 0.0M
2022-04-22 11.16 11.16 10.92 10.92 0.0M
2022-04-21 11.16 11.18 11.16 11.18 0.0M
2022-04-20 10.98 10.98 10.98 10.98 0.0M
2022-04-19 10.72 11.02 10.70 11.02 0.0M
2022-04-14 10.86 11.02 10.86 11.02 0.0M
2022-04-13 10.74 10.98 10.74 10.98 0.0M
2022-04-12 10.60 10.76 10.60 10.76 0.0M
2022-04-11 11.00 11.00 10.72 10.72 0.0M
2022-04-08 11.20 11.22 11.08 11.12 0.0M
2022-04-07 11.24 11.24 10.98 11.12 0.0M
2022-04-06 11.28 11.28 11.04 11.20 0.0M
2022-04-05 11.52 11.62 11.38 11.54 0.0M
2022-04-04 11.52 11.66 11.52 11.58 0.0M
2022-04-01 11.88 11.90 11.74 11.74 0.0M
2022-03-31 11.88 11.90 11.88 11.90 0.0M
2022-03-30 11.92 11.92 11.90 11.90 0.0M
2022-03-29 12.00 12.06 11.92 12.02 0.0M
2022-03-28 12.20 12.20 12.02 12.02 0.0M
2022-03-25 12.40 12.46 12.14 12.14 0.0M
2022-03-24 12.64 12.64 12.46 12.48 0.0M
2022-03-23 12.60 12.64 12.54 12.64 0.0M
2022-03-22 12.90 12.90 12.82 12.86 0.0M
2022-03-21 12.86 13.18 12.86 13.16 0.0M
2022-03-18 12.30 13.20 12.30 12.84 0.0M
2022-03-17 11.58 12.00 11.58 12.00 0.0M
2022-03-16 11.40 11.54 11.40 11.54 0.0M
2022-03-15 10.92 11.12 10.92 11.12 0.0M
2022-03-14 11.38 11.38 11.38 11.38 0.0M
2022-03-11 10.58 10.86 10.58 10.86 0.0M
2022-03-10 10.48 10.48 10.48 10.48 0.0M
2022-03-09 10.28 10.28 10.28 10.28 0.0M
2022-03-08 9.99 9.99 9.99 9.99 0.0M
2022-03-07 10.06 10.06 9.91 9.91 0.0M
2022-03-04 10.68 10.68 10.12 10.18 0.0M
2022-03-03 10.86 10.86 10.60 10.62 0.0M
2022-03-02 10.70 10.92 10.70 10.88 0.0M
2022-03-01 10.90 10.98 10.70 10.94 0.0M
2022-02-28 10.38 10.98 10.18 10.98 0.0M
2022-02-24 10.00 10.32 10.00 10.32 0.0M
2022-02-23 10.60 10.60 10.30 10.30 0.0M
2022-02-22 10.34 10.40 10.32 10.32 0.0M
2022-02-21 10.14 10.18 10.14 10.18 0.0M
2022-02-18 10.46 10.46 10.46 10.46 0.0M
2022-02-17 10.64 10.64 10.50 10.50 0.0M
2022-02-16 10.78 10.78 10.66 10.74 0.0M
2022-02-15 10.62 10.72 10.62 10.72 0.0M
2022-02-14 10.30 10.36 10.30 10.36 0.0M
2022-02-11 10.46 10.60 10.42 10.58 0.0M
2022-02-10 10.62 10.64 10.50 10.60 0.0M
2022-02-09 10.52 10.70 10.52 10.60 0.0M
2022-02-08 10.38 10.44 10.38 10.40 0.0M
2022-02-07 10.46 10.58 10.36 10.58 0.0M
2022-02-04 10.66 10.66 10.40 10.48 0.0M
2022-02-03 10.80 10.80 10.58 10.58 0.0M
2022-02-02 10.92 10.96 10.80 10.86 0.0M
2022-02-01 10.72 10.86 10.70 10.80 0.0M
2022-01-31 10.66 10.70 10.60 10.64 0.0M
2022-01-28 10.58 10.58 10.48 10.54 0.0M
2022-01-27 10.84 10.96 10.84 10.96 0.0M
2022-01-26 10.94 10.98 10.90 10.90 0.0M
2022-01-25 10.74 10.86 10.64 10.66 0.0M
2022-01-24 11.08 11.08 10.52 10.56 0.0M
2022-01-21 11.24 11.30 11.04 11.30 0.0M
2022-01-20 11.40 11.40 11.38 11.38 0.0M
2022-01-19 11.16 11.16 11.16 11.16 0.0M
2022-01-17 11.60 11.76 11.58 11.76 0.0M
2022-01-14 11.52 11.52 11.46 11.50 0.0M
2022-01-13 11.66 11.66 11.60 11.60 0.0M
2022-01-12 11.80 11.80 11.60 11.70 0.0M
2022-01-11 11.74 11.74 11.74 11.74 0.0M
2022-01-10 11.70 11.70 11.56 11.56 0.0M
2022-01-06 12.16 12.16 11.88 11.96 0.0M
2022-01-04 12.50 12.84 12.48 12.84 0.0M