Sika

SIKA
🏛️ 영국 →
173.33
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
2021-12-30 382.00 385.30 380.70 381.00 0.0M
2021-12-29 378.20 383.20 378.10 379.00 0.0M
2021-12-23 370.30 371.80 368.80 371.00 0.1M
2021-12-22 368.30 369.10 365.00 365.00 0.1M
2021-12-21 370.00 370.70 366.10 369.00 0.1M
2021-12-20 365.00 368.10 362.20 366.10 0.0M
2021-12-17 383.00 383.70 368.50 371.00 0.1M
2021-12-16 377.00 385.00 376.70 381.00 0.2M
2021-12-15 369.90 375.40 369.90 373.00 0.3M
2021-12-14 377.30 379.70 369.00 369.00 0.0M
2021-12-13 378.00 378.90 375.20 377.00 0.0M
2021-12-10 376.00 379.40 375.00 375.00 0.1M
2021-12-09 375.00 378.30 374.30 377.00 0.0M
2021-12-08 374.90 379.50 373.10 375.00 0.1M
2021-12-07 368.90 375.50 368.50 373.00 0.0M
2021-12-06 362.00 367.70 362.00 363.00 0.1M
2021-12-03 360.50 366.00 358.20 361.00 0.1M
2021-12-02 361.40 362.80 355.90 361.00 0.5M
2021-12-01 361.00 365.60 356.00 365.30 0.1M
2021-11-30 361.10 367.20 360.10 361.00 0.1M
2021-11-29 359.50 365.70 357.40 363.00 0.1M
2021-11-26 351.50 362.30 351.50 356.00 0.0M
2021-11-25 361.60 366.10 361.00 361.00 0.0M
2021-11-24 362.80 363.80 358.40 363.00 0.1M
2021-11-23 364.50 367.30 358.00 363.00 0.1M
2021-11-22 370.00 371.80 367.30 371.00 0.1M
2021-11-19 368.00 371.00 366.20 369.00 0.0M
2021-11-18 360.80 366.10 360.00 361.00 0.1M
2021-11-17 358.40 359.90 355.10 358.00 0.0M
2021-11-16 356.70 357.10 355.00 356.00 0.0M
2021-11-15 355.10 356.30 353.80 354.00 0.1M
2021-11-12 355.00 357.80 351.90 354.00 0.1M
2021-11-11 352.00 359.50 347.40 354.00 0.3M
2021-11-10 322.60 324.60 320.10 322.00 0.0M
2021-11-09 321.20 323.10 320.10 322.00 0.0M
2021-11-08 320.00 322.70 318.55 321.20 0.0M
2021-11-05 322.00 323.80 318.40 319.00 0.0M
2021-11-04 320.00 321.80 316.90 321.30 0.0M
2021-11-03 314.80 319.00 314.00 317.00 0.1M
2021-11-02 311.70 314.70 311.00 311.00 0.0M
2021-11-01 313.00 313.30 311.00 311.00 0.0M
2021-10-29 312.50 314.10 308.60 311.00 0.1M
2021-10-28 310.80 314.30 309.80 311.00 0.0M
2021-10-27 309.70 312.70 309.00 309.00 0.0M
2021-10-26 311.70 311.80 308.80 311.00 0.0M
2021-10-25 315.50 315.50 309.50 311.00 0.0M
2021-10-22 311.60 316.20 308.30 313.00 0.0M
2021-10-21 314.20 315.00 310.55 313.00 0.1M
2021-10-20 315.50 316.70 312.70 315.00 0.0M
2021-10-19 315.50 315.80 312.00 315.00 0.1M
2021-10-18 310.40 315.50 309.20 313.00 0.0M
2021-10-15 309.80 312.10 308.20 309.00 0.0M
2021-10-14 308.00 309.10 304.80 307.00 0.0M
2021-10-13 301.30 308.90 298.50 307.00 0.1M
2021-10-12 295.50 302.70 295.20 301.00 0.0M
2021-10-11 303.00 303.00 296.10 297.00 0.1M
2021-10-08 308.00 308.00 300.90 303.00 0.0M
2021-10-07 309.60 309.60 302.40 307.00 0.1M
2021-10-06 291.50 394.40 287.70 297.00 0.4M
2021-10-05 293.50 293.90 288.30 293.00 0.3M
2021-10-04 296.50 298.80 292.70 295.00 0.1M
2021-10-01 295.00 298.20 291.80 297.00 0.1M
2021-09-30 303.00 303.00 294.30 297.00 0.1M
2021-09-29 300.70 311.80 298.60 299.00 0.1M
2021-09-28 306.00 306.10 296.50 297.00 0.1M
2021-09-27 323.50 324.10 308.40 311.00 0.2M
2021-09-24 326.60 327.20 319.10 322.00 0.0M
2021-09-23 328.00 328.50 325.30 327.30 0.0M
2021-09-22 326.30 326.30 320.60 324.00 0.1M
2021-09-21 320.30 325.90 319.60 324.00 0.1M
2021-09-20 323.70 325.40 317.40 320.00 0.3M
2021-09-17 331.40 331.40 323.80 326.00 0.1M
2021-09-16 325.50 328.60 325.50 326.00 0.0M
2021-09-15 327.50 328.00 323.60 328.00 0.0M
2021-09-14 326.60 328.20 325.10 326.00 0.0M
2021-09-13 325.00 329.90 324.70 328.00 0.0M
2021-09-10 325.90 326.70 322.80 326.00 0.0M
2021-09-09 323.00 326.40 321.40 324.00 0.0M
2021-09-08 328.50 329.48 324.20 328.00 0.0M
2021-09-07 333.00 333.00 329.20 332.00 0.0M
2021-09-06 331.00 333.70 330.00 330.00 0.0M
2021-09-03 334.00 334.00 327.90 330.00 0.0M
2021-09-02 330.00 335.80 328.90 334.00 0.0M
2021-09-01 333.00 333.00 326.90 328.00 0.0M
2021-08-31 333.40 335.70 329.60 334.00 0.0M
2021-08-27 331.00 333.90 330.00 330.00 0.0M
2021-08-26 329.90 331.80 328.00 328.00 0.0M
2021-08-25 332.90 334.90 328.10 332.00 0.1M
2021-08-24 332.00 333.40 330.20 331.60 0.0M
2021-08-23 330.50 330.60 328.00 330.00 0.0M
2021-08-20 325.60 329.30 323.90 326.00 0.0M
2021-08-19 327.00 327.30 321.70 324.00 0.0M
2021-08-18 327.00 329.80 327.00 328.00 0.0M
2021-08-17 328.90 329.30 326.80 328.00 0.0M
2021-08-16 330.70 331.90 326.90 330.00 0.0M
2021-08-13 331.60 332.20 330.00 330.00 0.0M
2021-08-12 330.00 331.30 328.20 330.90 0.0M
2021-08-11 330.00 330.00 327.80 328.50 0.0M
2021-08-10 323.00 328.40 323.00 324.00 0.1M
2021-08-09 325.50 326.00 322.80 326.00 0.0M
2021-08-06 324.20 325.20 322.30 324.00 0.0M
2021-08-05 324.00 325.50 323.65 324.30 0.0M
2021-08-04 320.00 324.60 319.20 324.10 0.0M
2021-08-03 319.30 322.00 317.70 320.00 0.0M
2021-08-02 321.10 322.10 318.10 320.00 0.0M
2021-07-30 317.90 320.60 316.40 317.00 0.0M
2021-07-29 315.90 318.40 314.30 315.00 0.0M
2021-07-28 314.50 315.10 313.00 313.00 0.1M
2021-07-27 315.00 315.90 313.00 313.00 0.0M
2021-07-26 320.00 320.00 315.30 315.50 0.0M
2021-07-23 317.00 320.30 316.00 319.44 0.0M
2021-07-22 313.50 315.20 308.10 313.00 0.0M
2021-07-21 312.00 314.80 309.10 313.00 0.0M
2021-07-20 308.60 312.50 307.50 309.00 0.0M
2021-07-19 311.60 311.60 307.50 311.00 0.0M
2021-07-16 314.90 315.20 311.30 313.00 0.0M
2021-07-15 312.50 314.00 311.00 311.00 0.0M
2021-07-14 311.00 311.90 309.20 311.90 0.0M
2021-07-13 311.10 311.90 309.40 311.00 0.0M
2021-07-12 307.90 311.00 307.50 311.00 0.0M
2021-07-09 306.90 311.00 306.90 311.00 0.0M
2021-07-08 310.10 310.10 305.00 305.00 0.1M
2021-07-07 306.50 310.30 305.50 309.00 0.1M
2021-07-06 302.90 307.20 302.30 305.00 0.0M
2021-07-05 303.20 304.10 301.00 301.00 0.0M
2021-07-02 306.40 307.10 301.50 305.00 0.0M
2021-07-01 304.30 307.00 301.50 303.00 0.0M
2021-06-30 308.50 308.80 302.30 303.00 0.0M
2021-06-29 306.90 309.40 306.90 307.00 0.0M
2021-06-28 304.40 305.60 303.00 303.00 0.0M
2021-06-25 305.00 307.40 304.10 304.20 0.0M
2021-06-24 302.60 303.70 301.00 301.00 0.0M
2021-06-23 300.70 303.50 300.00 303.00 0.1M
2021-06-22 295.00 299.50 295.00 299.00 0.0M
2021-06-21 293.00 296.30 292.20 296.00 0.0M
2021-06-18 294.60 298.60 293.90 295.00 0.1M
2021-06-17 296.40 296.40 292.20 295.00 0.1M
2021-06-16 297.40 297.68 295.00 297.00 0.0M
2021-06-15 294.70 297.40 294.50 295.00 0.0M
2021-06-14 294.50 296.10 292.70 295.00 0.1M
2021-06-11 293.00 295.40 291.60 295.00 0.0M
2021-06-10 293.00 293.70 292.20 292.30 0.0M
2021-06-09 292.90 293.00 290.40 293.00 0.0M
2021-06-08 292.20 294.40 291.70 293.00 0.1M
2021-06-07 292.40 295.00 292.10 295.00 0.0M
2021-06-04 287.90 292.50 287.90 289.00 0.0M
2021-06-03 291.10 291.50 287.80 291.00 0.0M
2021-06-02 293.70 293.70 290.10 293.00 0.0M
2021-06-01 291.50 293.80 290.70 291.00 0.0M
2021-05-28 289.20 290.20 288.40 289.00 0.0M
2021-05-27 289.00 290.10 286.50 288.30 0.0M
2021-05-26 287.80 289.70 287.00 287.00 0.0M
2021-05-25 285.40 288.30 284.80 285.00 0.0M
2021-05-21 282.80 283.80 280.20 283.00 0.0M
2021-05-20 277.80 281.60 277.30 281.00 0.1M
2021-05-19 272.90 275.70 272.30 274.00 0.0M
2021-05-18 277.70 277.80 274.80 276.00 0.0M
2021-05-17 275.20 277.00 271.50 276.00 0.0M
2021-05-14 274.00 274.60 272.00 272.00 0.0M
2021-05-12 272.80 273.60 270.80 272.00 0.0M
2021-05-11 274.60 274.60 270.70 272.00 0.0M
2021-05-10 283.10 283.10 278.00 278.00 0.0M
2021-05-07 281.20 282.60 279.70 281.00 0.0M
2021-05-06 280.00 281.00 278.30 281.00 0.1M
2021-05-05 274.70 279.90 274.70 278.00 0.0M
2021-05-04 274.10 276.40 271.70 274.00 0.1M
2021-04-30 279.40 279.40 273.30 274.00 0.1M
2021-04-29 278.10 280.70 276.50 278.00 0.4M
2021-04-28 280.50 280.50 277.90 278.00 0.1M
2021-04-27 276.50 278.40 275.80 276.00 0.1M
2021-04-26 276.90 277.00 274.90 276.00 0.0M
2021-04-23 272.10 275.20 272.10 274.00 0.1M
2021-04-22 276.60 276.60 273.20 276.00 0.0M
2021-04-21 276.70 277.60 271.80 276.00 0.1M
2021-04-20 272.20 275.10 270.80 274.00 0.0M
2021-04-19 272.10 274.00 268.00 268.00 0.0M
2021-04-16 267.40 270.70 266.80 268.00 0.1M
2021-04-15 263.80 267.20 263.20 264.00 0.0M
2021-04-14 265.60 268.20 261.30 262.00 0.4M
2021-04-13 273.00 275.00 264.00 264.00 0.6M
2021-04-12 275.00 276.00 271.70 274.00 1.3M
2021-04-09 275.40 276.70 273.70 274.00 0.0M
2021-04-08 273.10 275.00 272.00 272.00 0.1M
2021-04-07 275.80 275.90 272.10 274.00 0.0M
2021-04-06 276.70 276.70 273.80 274.00 0.0M
2021-04-01 273.30 273.60 271.60 272.40 0.0M
2021-03-31 268.50 272.40 267.80 269.80 0.0M
2021-03-30 266.60 268.90 265.10 268.90 0.0M
2021-03-29 266.40 267.70 264.90 266.70 0.0M
2021-03-26 264.90 267.50 264.90 266.10 0.0M
2021-03-25 261.80 264.60 260.80 262.90 0.0M
2021-03-24 265.40 267.00 261.60 262.00 0.0M
2021-03-23 263.00 265.40 261.80 261.80 0.0M
2021-03-22 261.10 262.40 260.70 262.10 0.0M
2021-03-19 262.90 264.70 260.80 261.80 0.0M
2021-03-18 263.30 265.90 262.40 265.80 0.0M
2021-03-17 263.50 263.60 261.80 262.40 0.1M
2021-03-16 262.50 264.00 262.20 263.60 0.0M
2021-03-15 264.20 264.50 261.70 262.86 0.0M
2021-03-12 263.50 264.50 262.70 263.80 0.0M
2021-03-11 258.60 265.70 258.60 264.30 0.0M
2021-03-10 255.90 259.50 254.40 258.80 0.0M
2021-03-09 252.40 258.10 252.40 257.80 0.0M
2021-03-08 250.00 254.90 248.90 254.85 0.0M
2021-03-05 250.20 253.10 249.70 250.00 0.0M
2021-03-04 254.70 255.70 249.10 250.60 0.0M
2021-03-03 253.80 255.10 252.00 254.00 0.0M
2021-03-02 245.30 254.70 245.30 253.40 0.0M
2021-03-01 243.30 247.10 241.90 247.00 0.0M
2021-02-26 242.40 245.20 240.20 240.20 0.0M
2021-02-25 249.70 249.90 244.90 248.15 0.1M
2021-02-24 245.10 250.70 245.00 248.31 0.0M
2021-02-23 248.80 249.60 237.40 242.50 0.0M
2021-02-22 250.00 253.50 249.10 249.10 0.0M
2021-02-19 248.30 250.80 248.30 248.70 0.0M
2021-02-18 250.30 253.00 247.20 247.80 0.0M
2021-02-17 252.60 253.30 249.40 249.40 0.0M
2021-02-16 256.80 257.40 255.50 255.80 0.0M
2021-02-15 255.30 256.30 254.90 256.00 0.0M
2021-02-12 251.50 255.60 251.50 254.20 0.0M
2021-02-11 251.90 253.70 250.90 252.50 0.0M
2021-02-10 250.90 252.80 249.80 250.30 0.0M
2021-02-09 253.10 253.90 249.10 249.50 0.0M
2021-02-08 250.10 253.60 250.10 252.10 0.0M
2021-02-05 251.60 252.00 248.30 248.50 0.0M
2021-02-04 250.70 252.40 250.30 251.60 0.0M
2021-02-03 255.30 255.30 250.80 251.60 0.0M
2021-02-02 252.40 255.80 251.20 253.58 0.0M
2021-02-01 245.30 251.70 244.00 251.10 0.0M
2021-01-29 243.70 246.30 242.60 244.00 0.0M
2021-01-28 240.50 248.00 238.90 247.00 0.0M
2021-01-27 245.50 245.90 239.10 244.00 0.0M
2021-01-26 250.00 251.60 248.00 248.00 0.0M
2021-01-25 252.30 253.00 248.40 248.40 0.0M
2021-01-22 248.60 248.60 245.90 247.60 0.0M
2021-01-21 249.30 250.90 247.90 250.90 0.0M
2021-01-20 244.60 248.40 244.10 246.70 0.0M
2021-01-19 245.60 246.00 243.10 243.80 0.0M
2021-01-18 245.20 247.30 244.90 245.85 0.0M
2021-01-15 250.10 250.80 243.30 244.70 0.0M
2021-01-14 257.20 257.20 250.10 250.10 0.0M
2021-01-13 257.40 258.70 255.20 257.30 0.0M
2021-01-12 257.60 258.80 252.50 254.80 0.0M
2021-01-11 256.00 256.60 251.70 254.70 0.0M
2021-01-08 253.60 255.60 252.00 254.50 0.0M
2021-01-07 252.40 253.60 250.70 251.70 0.0M
2021-01-06 251.30 251.30 248.50 249.40 0.0M
2021-01-05 248.40 252.40 247.60 247.70 0.0M
2021-01-04 245.80 249.30 244.20 247.70 0.0M