Stolt-Nielsen

SNI
🏛️ 영국 →
343.50
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
2023-06-13 271.00 271.00 271.00 271.00 0.0M
2023-06-12 272.00 272.00 269.50 269.50 0.0M
2023-06-09 271.50 271.50 271.50 271.50 0.0M
2023-06-08 266.50 273.50 266.50 270.50 0.0M
2023-06-07 265.50 269.50 265.00 267.00 0.0M
2023-06-06 268.00 268.00 258.50 258.50 0.0M
2023-06-05 275.00 275.00 275.00 275.00 0.0M
2023-06-02 276.00 278.50 276.00 278.50 0.0M
2023-06-01 275.50 281.50 275.50 281.00 0.0M
2023-05-31 282.50 282.50 276.50 276.50 0.0M
2023-05-26 276.50 283.50 276.50 283.50 0.0M
2023-05-25 280.00 280.00 280.00 280.00 0.0M
2023-05-24 286.50 288.50 286.50 287.50 0.0M
2023-05-23 288.50 291.50 288.50 290.50 0.0M
2023-05-22 284.50 284.50 283.50 283.50 0.0M
2023-05-19 284.50 285.00 284.50 285.00 0.0M
2023-05-16 285.50 287.00 282.50 283.50 0.0M
2023-05-15 286.00 290.00 285.00 285.50 0.0M
2023-05-12 279.00 283.50 279.00 281.50 0.0M
2023-05-11 278.50 278.50 278.50 278.50 0.0M
2023-05-10 279.50 279.50 275.00 275.00 0.0M
2023-05-09 277.00 278.06 276.00 278.06 0.0M
2023-05-05 280.00 283.50 276.50 283.50 0.0M
2023-05-04 294.50 294.50 277.50 280.00 0.0M
2023-05-03 299.00 299.50 293.00 293.00 0.0M
2023-05-02 304.00 308.50 301.50 303.00 0.0M
2023-04-28 304.00 307.00 299.50 306.50 0.0M
2023-04-27 316.00 318.00 310.00 312.00 0.0M
2023-04-26 314.00 319.00 314.00 316.50 0.0M
2023-04-25 322.00 322.00 314.50 314.50 0.0M
2023-04-24 333.50 336.00 333.00 336.00 0.0M
2023-04-21 339.50 340.00 335.50 336.50 0.0M
2023-04-20 335.50 341.50 335.00 341.00 0.0M
2023-04-19 343.50 347.00 336.00 339.00 0.0M
2023-04-18 342.50 347.50 340.00 346.00 0.0M
2023-04-17 335.00 339.00 335.00 339.00 0.0M
2023-04-14 330.50 332.00 330.50 331.00 0.0M
2023-04-13 322.50 332.50 322.50 332.50 0.0M
2023-04-12 322.00 326.00 318.50 325.00 0.0M
2023-04-11 315.50 316.00 312.50 316.00 0.0M
2023-04-05 309.50 311.00 307.30 310.00 0.0M
2023-04-04 307.50 314.00 307.50 311.50 0.0M
2023-04-03 322.50 322.50 307.00 310.00 0.0M
2023-03-31 342.00 342.00 335.00 335.00 0.0M
2023-03-30 329.00 342.50 328.00 341.50 0.0M
2023-03-29 332.50 337.00 332.00 336.50 0.0M
2023-03-28 331.00 331.00 324.00 325.50 0.0M
2023-03-27 320.50 325.50 320.00 325.50 0.0M
2023-03-24 321.00 325.00 308.50 314.00 0.0M
2023-03-23 307.00 315.50 307.00 313.50 0.0M
2023-03-22 321.00 322.00 315.50 315.50 0.0M
2023-03-21 311.50 316.50 311.50 313.50 0.0M
2023-03-20 297.00 309.00 290.50 308.50 0.0M
2023-03-17 310.50 311.50 304.50 305.00 0.0M
2023-03-16 307.50 307.50 300.50 306.50 0.0M
2023-03-15 315.00 315.00 303.50 305.00 0.0M
2023-03-14 309.50 316.00 309.50 316.00 0.0M
2023-03-13 319.00 319.00 305.00 307.00 0.0M
2023-03-10 321.50 324.00 321.50 323.50 0.0M
2023-03-09 334.50 334.50 329.00 329.00 0.0M
2023-03-08 325.00 332.50 325.00 329.00 0.0M
2023-03-07 319.00 326.00 319.00 321.50 0.0M
2023-03-06 320.50 322.50 318.00 322.00 0.0M
2023-03-03 317.00 324.50 317.00 324.00 0.0M
2023-03-02 318.00 318.50 315.50 317.50 0.0M
2023-03-01 319.50 322.50 316.50 317.50 0.0M
2023-02-28 319.50 322.00 319.50 320.00 0.0M
2023-02-27 317.50 319.00 316.50 316.50 0.0M
2023-02-24 310.00 315.00 310.00 313.00 0.0M
2023-02-23 306.00 309.00 306.00 308.00 0.0M
2023-02-22 310.50 310.50 301.00 304.11 0.0M
2023-02-21 308.00 309.00 307.50 308.50 0.0M
2023-02-20 313.00 313.00 308.50 308.50 0.0M
2023-02-17 305.50 313.00 305.50 311.50 0.0M
2023-02-16 300.50 303.00 300.50 302.00 0.0M
2023-02-15 298.00 302.00 298.00 299.50 0.0M
2023-02-14 295.00 300.00 294.00 299.50 0.0M
2023-02-13 292.50 295.00 289.00 291.50 0.0M
2023-02-10 296.00 297.50 292.50 292.50 0.0M
2023-02-09 296.50 302.00 293.00 297.50 0.0M
2023-02-08 293.00 296.50 292.00 293.50 0.0M
2023-02-07 289.00 297.00 289.00 296.00 0.0M
2023-02-06 279.50 284.00 275.25 284.00 0.0M
2023-02-03 274.50 283.50 274.50 279.75 0.0M
2023-02-02 278.00 278.00 260.00 272.00 0.0M
2023-02-01 265.00 276.50 265.00 276.50 0.0M
2023-01-31 254.00 262.00 252.50 261.00 0.0M
2023-01-30 254.50 256.50 252.00 254.00 0.0M
2023-01-27 256.00 258.50 254.50 255.50 0.0M
2023-01-26 253.50 255.00 253.00 253.00 0.0M
2023-01-25 257.00 257.00 253.00 253.50 0.0M
2023-01-24 273.50 273.50 261.00 261.00 0.0M
2023-01-23 275.00 275.00 272.00 272.00 0.0M
2023-01-20 270.50 274.00 270.50 271.50 0.0M
2023-01-19 267.50 269.50 267.00 269.50 0.0M
2023-01-18 266.50 268.50 266.50 267.50 0.0M
2023-01-17 261.50 267.00 261.50 267.00 0.0M
2023-01-16 265.00 267.00 261.50 262.00 0.0M
2023-01-13 258.50 258.50 255.50 256.00 0.0M
2023-01-12 255.00 255.00 249.50 250.00 0.0M
2023-01-11 262.00 262.00 255.50 255.50 0.0M
2023-01-10 256.00 260.50 253.50 260.50 0.0M
2023-01-09 256.50 259.00 250.50 252.00 0.0M
2023-01-06 260.50 261.00 251.00 253.00 0.0M
2023-01-05 249.50 259.50 249.00 256.00 0.0M
2023-01-04 266.50 266.50 250.00 252.00 0.0M
2023-01-03 277.00 278.00 274.00 274.00 0.0M