Sligro Food

SLIGR
🏛️ 영국 →
10.52
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 16.38 16.40 16.22 16.22 0.0M
2022-12-29 16.06 16.26 16.06 16.22 0.0M
2022-12-28 16.10 16.26 16.02 16.16 0.0M
2022-12-23 16.30 16.30 16.16 16.16 0.0M
2022-12-22 16.46 16.54 16.16 16.20 0.0M
2022-12-21 16.08 16.26 16.04 16.26 0.0M
2022-12-20 16.02 16.10 16.00 16.00 0.0M
2022-12-19 15.88 16.22 15.88 16.08 0.0M
2022-12-16 15.84 16.06 15.82 15.87 0.0M
2022-12-15 16.02 16.06 16.02 16.06 0.0M
2022-12-14 16.24 16.32 16.24 16.32 0.0M
2022-12-13 16.40 16.66 16.40 16.57 0.0M
2022-12-12 16.56 16.56 16.48 16.53 0.0M
2022-12-09 16.78 16.96 16.78 16.86 0.0M
2022-12-08 16.64 16.64 16.46 16.61 0.0M
2022-12-07 16.32 16.51 16.32 16.51 0.0M
2022-12-06 16.66 16.66 16.58 16.63 0.0M
2022-12-05 16.66 16.74 16.60 16.61 0.0M
2022-12-02 16.66 16.74 16.62 16.73 0.0M
2022-12-01 16.88 16.92 16.53 16.53 0.0M
2022-11-30 16.46 16.62 16.46 16.53 0.0M
2022-11-29 16.48 16.62 16.48 16.51 0.0M
2022-11-28 16.52 16.66 16.24 16.43 0.0M
2022-11-25 16.10 17.24 16.10 16.96 0.0M
2022-11-24 16.00 16.00 15.84 15.87 0.0M
2022-11-23 15.38 15.94 15.38 15.81 0.0M
2022-11-22 15.62 15.68 15.46 15.56 0.0M
2022-11-21 15.22 15.82 15.22 15.75 0.0M
2022-11-18 15.04 15.32 15.04 15.32 0.0M
2022-11-17 15.42 15.50 15.38 15.50 0.0M
2022-11-16 15.42 15.48 15.36 15.36 0.0M
2022-11-15 15.40 15.62 15.40 15.56 0.0M
2022-11-14 15.98 15.98 15.70 15.91 0.0M
2022-11-11 15.88 15.95 15.68 15.95 0.0M
2022-11-10 15.44 15.71 15.24 15.71 0.0M
2022-11-09 15.42 15.48 15.20 15.46 0.0M
2022-11-08 15.06 15.28 15.06 15.28 0.0M
2022-11-07 14.68 14.98 14.68 14.78 0.0M
2022-11-04 14.16 14.64 14.10 14.54 0.0M
2022-11-03 14.42 14.46 13.98 14.09 0.0M
2022-11-02 14.74 14.74 14.48 14.48 0.0M
2022-11-01 14.88 14.88 14.74 14.78 0.0M
2022-10-31 14.74 14.82 14.66 14.81 0.0M
2022-10-28 14.52 14.58 14.40 14.48 0.0M
2022-10-27 14.78 14.78 14.48 14.66 0.0M
2022-10-26 14.18 14.46 14.10 14.46 0.0M
2022-10-25 14.06 14.06 13.90 14.03 0.0M
2022-10-24 13.70 13.92 13.70 13.88 0.0M
2022-10-21 14.02 14.02 13.46 13.62 0.0M
2022-10-20 14.64 14.64 14.08 14.15 0.0M
2022-10-19 14.92 15.06 14.78 14.93 0.0M
2022-10-18 14.84 14.98 14.84 14.91 0.0M
2022-10-17 14.62 14.76 14.62 14.66 0.0M
2022-10-14 14.58 14.64 14.52 14.60 0.0M
2022-10-13 14.06 14.56 14.06 14.42 0.0M
2022-10-12 13.82 14.05 13.82 14.05 0.0M
2022-10-11 13.66 13.92 13.66 13.78 0.0M
2022-10-10 13.38 13.64 13.38 13.53 0.0M
2022-10-07 13.62 13.84 13.58 13.74 0.0M
2022-10-06 13.32 13.60 13.30 13.37 0.0M
2022-10-05 13.28 13.28 13.06 13.21 0.0M
2022-10-04 13.52 13.58 13.40 13.55 0.0M
2022-10-03 13.00 13.32 12.92 13.31 0.0M
2022-09-30 13.36 13.36 13.12 13.25 0.0M
2022-09-29 13.08 13.14 12.90 12.98 0.0M
2022-09-28 13.14 13.31 13.10 13.31 0.0M
2022-09-27 13.56 13.56 13.42 13.49 0.0M
2022-09-26 13.58 13.62 13.14 13.41 0.0M
2022-09-23 14.38 14.38 13.72 13.82 0.0M
2022-09-22 15.02 15.02 14.82 14.97 0.0M
2022-09-21 15.52 15.52 14.99 14.99 0.0M
2022-09-20 15.94 16.02 15.88 16.02 0.0M
2022-09-16 15.92 16.04 15.86 15.91 0.0M
2022-09-15 15.96 16.10 15.96 16.06 0.0M
2022-09-14 16.14 16.26 15.85 15.85 0.0M
2022-09-13 16.54 16.54 16.14 16.14 0.0M
2022-09-12 16.16 16.32 16.16 16.32 0.0M
2022-09-09 16.26 16.26 16.26 16.26 0.0M
2022-09-08 16.18 16.18 15.92 16.04 0.0M
2022-09-07 15.84 16.00 15.84 15.93 0.0M
2022-09-06 15.94 16.06 15.94 16.06 0.0M
2022-09-05 15.90 16.06 15.90 16.00 0.1M
2022-09-02 16.36 16.36 16.26 16.30 0.0M
2022-09-01 16.26 16.30 16.08 16.08 0.0M
2022-08-31 16.58 16.58 16.57 16.57 0.0M
2022-08-30 16.90 16.90 16.56 16.71 0.0M
2022-08-26 17.00 17.04 16.94 17.04 0.0M
2022-08-25 17.34 17.34 17.02 17.12 0.0M
2022-08-24 16.96 17.20 16.90 17.10 0.0M
2022-08-23 17.32 17.46 17.22 17.25 0.0M
2022-08-22 17.82 17.84 17.53 17.53 0.0M
2022-08-19 18.36 18.36 18.08 18.31 0.0M
2022-08-18 18.62 18.62 18.56 18.56 0.0M
2022-08-17 18.56 18.81 18.56 18.81 0.0M
2022-08-16 18.66 18.98 18.66 18.81 0.0M
2022-08-15 18.84 18.84 18.80 18.83 0.0M
2022-08-12 18.96 18.96 18.78 18.91 0.0M
2022-08-11 19.08 19.08 18.87 18.87 0.0M
2022-08-10 18.76 18.89 18.76 18.89 0.0M
2022-08-09 18.70 18.78 18.64 18.76 0.0M
2022-08-08 19.02 19.02 18.74 18.76 0.0M
2022-08-05 18.82 18.92 18.82 18.83 0.0M
2022-08-04 18.90 18.90 18.70 18.85 0.0M
2022-08-03 18.98 19.02 18.86 18.87 0.0M
2022-08-02 19.14 19.14 18.98 19.13 0.0M
2022-08-01 19.44 19.44 19.22 19.36 0.0M
2022-07-29 19.28 19.52 19.28 19.52 0.0M
2022-07-28 18.88 18.88 18.58 18.74 0.0M
2022-07-27 19.22 19.22 18.96 19.11 0.0M
2022-07-26 18.58 19.02 18.56 18.83 0.0M
2022-07-25 19.24 19.24 18.37 18.37 0.0M
2022-07-22 19.62 19.80 19.28 19.42 0.0M
2022-07-21 20.50 20.55 19.80 19.96 0.0M
2022-07-20 20.15 20.40 20.10 20.25 0.0M
2022-07-19 19.76 20.01 19.76 20.01 0.0M
2022-07-18 19.52 19.73 19.52 19.73 0.0M
2022-07-15 19.28 19.32 19.16 19.20 0.0M
2022-07-14 19.04 19.04 18.84 18.93 0.0M
2022-07-13 19.00 19.18 19.00 19.07 0.0M
2022-07-12 19.34 19.34 19.20 19.20 0.0M
2022-07-11 19.24 19.34 19.18 19.22 0.0M
2022-07-08 18.92 19.08 18.92 19.01 0.0M
2022-07-07 18.58 18.70 18.52 18.52 0.0M
2022-07-06 18.34 18.48 18.34 18.46 0.0M
2022-07-05 18.12 18.16 18.12 18.15 0.0M
2022-07-04 18.42 18.42 18.42 18.42 0.0M
2022-07-01 18.10 18.34 18.10 18.29 0.0M
2022-06-30 17.80 17.96 17.80 17.96 0.0M
2022-06-29 18.42 18.42 18.14 18.25 0.0M
2022-06-28 18.42 18.50 18.42 18.50 0.0M
2022-06-27 18.46 18.46 18.46 18.46 0.0M
2022-06-24 17.80 18.34 17.80 18.11 0.0M
2022-06-23 18.08 18.08 17.92 18.03 0.0M
2022-06-22 18.24 18.32 18.21 18.21 0.0M
2022-06-21 18.58 18.58 18.58 18.58 0.0M
2022-06-20 18.24 18.84 18.24 18.78 0.0M
2022-06-17 18.42 18.42 18.33 18.33 0.0M
2022-06-16 18.16 18.16 18.02 18.07 0.0M
2022-06-15 18.28 18.62 18.28 18.50 0.0M
2022-06-14 18.22 18.38 18.18 18.33 0.0M
2022-06-13 18.26 18.37 18.26 18.37 0.0M
2022-06-10 18.92 19.12 18.66 18.66 0.0M
2022-06-09 19.28 19.28 19.07 19.07 0.0M
2022-06-08 19.60 19.61 19.60 19.61 0.0M
2022-06-07 19.60 19.73 19.60 19.73 0.0M
2022-06-06 20.02 20.02 20.02 20.02 0.0M
2022-06-01 19.86 20.02 19.66 20.02 0.0M
2022-05-31 19.90 19.94 19.68 19.68 0.0M
2022-05-30 20.20 20.20 20.20 20.20 0.0M
2022-05-27 19.52 19.90 19.52 19.71 0.0M
2022-05-26 19.28 19.52 19.28 19.46 0.0M
2022-05-25 19.20 19.22 18.88 19.15 0.0M
2022-05-24 19.30 19.38 19.20 19.26 0.0M
2022-05-23 19.88 19.88 19.64 19.68 0.0M
2022-05-20 19.86 19.98 19.82 19.95 0.0M
2022-05-19 19.92 20.12 19.82 20.12 0.0M
2022-05-18 20.90 20.90 20.30 20.34 0.0M
2022-05-17 21.40 21.40 21.10 21.12 0.0M
2022-05-16 21.35 21.35 20.85 21.12 0.0M
2022-05-13 21.45 21.45 21.00 21.07 0.0M
2022-05-12 20.75 21.35 20.75 21.27 0.0M
2022-05-11 20.60 20.90 20.60 20.90 0.0M
2022-05-10 20.85 20.90 20.60 20.70 0.0M
2022-05-09 21.00 21.05 20.65 20.65 0.0M
2022-05-06 20.95 21.30 20.90 21.02 0.0M
2022-05-05 22.00 22.00 21.07 21.07 0.0M
2022-05-04 22.25 22.35 21.80 21.82 0.0M
2022-05-03 22.00 22.30 22.00 22.05 0.0M
2022-04-29 22.20 22.65 22.20 22.65 0.0M
2022-04-28 21.90 22.05 21.62 21.62 0.0M
2022-04-27 22.00 22.00 21.85 21.88 0.0M
2022-04-26 22.20 22.30 21.70 22.00 0.0M
2022-04-25 21.85 22.20 21.85 22.10 0.0M
2022-04-22 22.75 22.75 21.95 22.10 0.0M
2022-04-21 22.30 22.85 22.30 22.85 0.0M
2022-04-20 21.80 21.90 21.80 21.90 0.0M
2022-04-19 20.90 21.05 20.80 21.05 0.0M
2022-04-14 21.00 21.00 20.95 20.95 0.0M
2022-04-13 20.80 20.80 20.50 20.50 0.0M
2022-04-12 21.10 21.25 20.90 20.90 0.0M
2022-04-08 21.75 21.75 21.55 21.70 0.0M
2022-04-07 21.65 21.65 21.50 21.50 0.0M
2022-04-06 21.65 21.65 21.65 21.65 0.0M
2022-04-05 22.00 22.10 21.70 21.70 0.0M
2022-04-04 21.80 21.80 21.80 21.80 0.0M
2022-04-01 21.90 21.90 21.90 21.90 0.0M
2022-03-31 22.05 22.05 22.05 22.05 0.0M
2022-03-30 22.65 22.65 22.55 22.55 0.0M
2022-03-29 22.45 22.85 22.45 22.85 0.0M
2022-03-28 22.70 22.70 22.10 22.10 0.0M
2022-03-25 22.55 22.55 22.55 22.55 0.0M
2022-03-24 22.45 22.65 22.45 22.65 0.0M
2022-03-23 22.75 22.75 22.75 22.75 0.0M
2022-03-22 23.05 23.10 22.90 22.90 0.0M
2022-03-21 22.05 22.20 22.05 22.20 0.0M
2022-03-18 21.80 21.95 21.50 21.95 0.0M
2022-03-17 22.30 22.30 21.70 21.70 0.0M
2022-03-16 21.90 22.30 21.90 22.30 0.0M
2022-03-15 21.55 21.55 21.55 21.55 0.0M
2022-03-14 21.50 21.50 21.50 21.50 0.0M
2022-03-11 20.85 20.85 20.85 20.85 0.0M
2022-03-10 20.55 21.00 20.55 20.90 0.0M
2022-03-09 20.10 20.20 20.10 20.20 0.0M
2022-03-08 19.36 19.90 19.36 19.54 0.0M
2022-03-07 19.24 19.64 19.24 19.56 0.0M
2022-03-04 21.10 21.10 20.60 20.60 0.0M
2022-03-03 22.10 22.10 21.65 21.65 0.0M
2022-03-02 21.85 22.05 21.65 22.05 0.0M
2022-03-01 22.60 22.60 21.95 21.95 0.0M
2022-02-28 22.10 22.75 22.10 22.75 0.0M
2022-02-25 22.60 22.70 22.60 22.70 0.0M
2022-02-24 21.85 22.15 21.85 22.15 0.0M
2022-02-23 23.55 23.55 22.85 22.85 0.0M
2022-02-22 23.15 23.20 23.10 23.20 0.0M
2022-02-21 23.85 23.85 23.40 23.40 0.0M
2022-02-18 24.35 24.40 23.90 23.93 0.0M
2022-02-17 24.75 24.75 24.30 24.40 0.0M
2022-02-16 25.10 25.10 24.75 25.07 0.0M
2022-02-15 24.60 24.95 24.60 24.75 0.0M
2022-02-14 24.30 24.60 24.30 24.40 0.0M
2022-02-11 25.00 25.10 24.70 25.02 0.0M
2022-02-10 24.70 25.15 24.55 24.95 0.0M
2022-02-09 25.15 25.20 24.65 24.90 0.0M
2022-02-08 24.80 25.15 24.80 24.90 0.0M
2022-02-07 24.50 25.00 24.20 24.95 0.0M
2022-02-04 23.40 23.55 23.40 23.43 0.0M
2022-02-03 23.80 24.15 22.90 22.95 0.0M
2022-02-02 22.80 23.65 22.80 23.38 0.0M
2022-02-01 22.95 22.95 22.45 22.60 0.0M
2022-01-31 23.00 23.00 22.55 22.65 0.0M
2022-01-28 22.90 22.90 22.15 22.85 0.0M
2022-01-27 22.95 23.10 22.70 23.02 0.0M
2022-01-26 23.10 23.45 23.07 23.07 0.0M
2022-01-25 22.50 22.80 22.10 22.75 0.1M
2022-01-24 22.45 22.50 22.05 22.20 0.0M
2022-01-21 22.30 22.35 22.20 22.20 0.0M
2022-01-20 22.05 22.45 22.05 22.30 0.0M
2022-01-19 21.65 22.05 21.65 22.00 0.0M
2022-01-18 21.60 21.90 21.55 21.68 0.0M
2022-01-17 21.85 22.15 21.85 22.05 0.0M
2022-01-14 21.90 21.90 21.68 21.68 0.0M
2022-01-13 22.00 22.10 21.85 22.10 0.0M
2022-01-12 21.55 22.10 21.55 22.05 0.0M
2022-01-11 21.25 21.65 21.25 21.43 0.0M
2022-01-10 21.35 21.35 21.25 21.27 0.0M
2022-01-07 21.40 21.40 21.32 21.32 0.0M
2022-01-06 21.30 21.52 21.30 21.52 0.0M
2022-01-05 21.20 21.75 21.20 21.38 0.0M
2022-01-04 21.30 21.30 21.15 21.23 0.0M