Sonova H Ag

SOON
🏛️ 영국 →
219.35
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
2021-12-30 359.10 361.50 358.00 358.00 0.0M
2021-12-29 358.70 361.50 357.90 361.00 0.0M
2021-12-23 353.40 355.90 351.80 352.00 0.0M
2021-12-22 342.20 349.70 342.20 348.00 0.0M
2021-12-21 336.50 339.90 334.20 336.00 0.0M
2021-12-20 330.10 338.00 328.70 332.00 0.0M
2021-12-17 337.90 339.10 334.30 338.00 0.1M
2021-12-16 347.80 347.80 336.20 338.00 0.1M
2021-12-15 334.50 343.30 334.50 342.00 0.0M
2021-12-14 343.80 344.40 334.80 338.00 0.0M
2021-12-13 346.20 346.40 343.10 346.00 0.0M
2021-12-10 340.30 346.10 337.50 344.00 0.0M
2021-12-09 345.40 345.90 340.00 340.00 0.1M
2021-12-08 348.90 352.00 342.00 342.00 0.0M
2021-12-07 341.80 349.80 341.80 346.00 0.2M
2021-12-06 342.00 342.70 336.00 336.00 0.1M
2021-12-03 338.90 344.30 336.00 336.00 0.1M
2021-12-02 343.20 349.10 336.30 340.00 0.0M
2021-12-01 349.40 352.80 342.50 352.00 0.1M
2021-11-30 343.20 349.00 340.80 346.00 0.1M
2021-11-29 348.20 351.20 344.00 344.00 0.0M
2021-11-26 341.00 353.30 341.00 350.00 0.0M
2021-11-25 349.50 353.70 349.00 352.00 0.0M
2021-11-24 348.70 350.50 342.70 346.00 0.0M
2021-11-23 352.10 357.20 346.00 346.00 0.1M
2021-11-22 362.90 364.40 358.50 363.00 0.0M
2021-11-19 360.60 368.50 360.50 363.00 0.0M
2021-11-18 371.20 373.00 363.20 365.00 0.0M
2021-11-17 369.10 372.30 365.00 365.00 0.0M
2021-11-16 362.50 370.40 362.50 367.00 0.0M
2021-11-15 388.30 389.50 374.10 375.00 0.0M
2021-11-12 397.50 399.70 391.90 395.00 0.1M
2021-11-11 384.60 392.30 384.20 389.00 0.1M
2021-11-10 395.40 395.40 379.30 385.00 0.0M
2021-11-09 387.20 400.20 385.82 400.00 0.0M
2021-11-08 372.90 388.70 372.20 387.00 0.1M
2021-11-05 400.00 402.00 387.00 389.00 0.0M
2021-11-04 388.30 397.40 387.30 393.00 0.0M
2021-11-03 385.91 389.00 384.40 385.00 0.0M
2021-11-02 386.40 388.90 385.00 385.00 0.0M
2021-11-01 383.00 384.50 381.80 383.20 0.0M
2021-10-29 380.50 383.20 376.50 381.00 0.0M
2021-10-28 383.40 386.90 381.60 383.00 0.0M
2021-10-27 384.00 385.60 377.00 377.00 0.0M
2021-10-26 380.70 384.00 374.80 379.00 0.0M
2021-10-25 375.70 380.90 372.60 379.00 0.0M
2021-10-22 378.00 378.00 372.70 377.00 0.0M
2021-10-21 365.30 374.50 365.30 373.00 0.0M
2021-10-20 362.70 369.70 361.80 365.00 0.0M
2021-10-19 360.40 364.90 351.90 363.00 0.0M
2021-10-18 356.20 361.50 354.30 361.00 0.0M
2021-10-15 357.30 361.00 354.00 361.00 0.0M
2021-10-14 357.80 360.40 356.10 358.00 0.0M
2021-10-13 346.20 355.70 346.20 352.00 0.0M
2021-10-12 340.03 351.60 340.03 348.00 0.0M
2021-10-11 340.20 344.70 337.50 342.00 0.0M
2021-10-08 349.70 349.70 339.20 340.00 0.0M
2021-10-07 348.10 350.50 340.50 348.00 0.0M
2021-10-06 343.70 346.00 335.50 342.00 0.0M
2021-10-05 341.90 350.00 338.80 350.00 0.0M
2021-10-04 353.30 356.80 344.00 344.00 0.0M
2021-10-01 346.50 355.30 346.50 354.00 0.0M
2021-09-30 358.00 363.60 352.50 356.00 0.0M
2021-09-29 359.60 364.50 352.80 356.00 0.0M
2021-09-28 359.70 359.70 350.50 352.00 0.0M
2021-09-27 375.40 375.40 359.80 363.00 0.0M
2021-09-24 382.50 384.40 370.50 375.00 0.0M
2021-09-23 383.40 387.60 382.50 383.00 0.0M
2021-09-22 385.60 387.50 378.40 379.00 0.0M
2021-09-21 374.40 386.60 374.10 385.00 0.1M
2021-09-20 374.80 375.50 370.70 375.00 0.0M
2021-09-17 387.40 388.50 379.20 381.00 0.0M
2021-09-16 379.60 388.20 378.90 387.00 0.0M
2021-09-15 372.90 375.30 371.20 373.00 0.0M
2021-09-14 356.80 374.40 356.80 371.00 0.0M
2021-09-13 363.00 363.00 357.90 361.00 0.0M
2021-09-10 361.10 365.30 361.00 361.00 0.0M
2021-09-09 360.40 363.00 355.00 363.00 0.0M
2021-09-08 365.20 365.20 360.60 365.00 0.0M
2021-09-07 365.10 367.80 364.00 365.00 0.0M
2021-09-06 361.40 366.20 361.00 361.00 0.0M
2021-09-03 363.30 365.00 355.10 358.00 0.0M
2021-09-02 355.50 364.30 355.50 363.00 0.0M
2021-09-01 353.70 358.20 353.70 358.00 0.0M
2021-08-31 360.80 362.70 354.60 356.00 0.0M
2021-08-27 352.60 357.80 352.60 356.00 0.0M
2021-08-26 353.00 354.20 349.90 352.00 0.0M
2021-08-25 353.70 355.80 352.00 352.00 0.0M
2021-08-24 359.20 360.90 350.10 352.00 0.0M
2021-08-23 361.50 361.80 358.00 358.00 0.0M
2021-08-20 353.00 359.70 349.80 356.00 0.0M
2021-08-19 356.50 357.90 348.90 352.00 0.0M
2021-08-18 359.40 361.20 355.30 358.00 0.0M
2021-08-17 357.60 361.00 356.30 361.00 0.0M
2021-08-16 358.80 361.90 356.80 361.00 0.0M
2021-08-13 362.10 363.70 358.60 361.00 0.0M
2021-08-12 356.90 362.50 351.30 361.00 0.0M
2021-08-11 361.80 362.00 356.80 361.00 0.0M
2021-08-10 365.20 367.90 361.00 365.00 0.1M
2021-08-09 365.50 368.60 364.90 365.00 0.0M
2021-08-06 371.30 371.30 362.50 363.00 0.0M
2021-08-05 372.00 372.70 368.50 371.00 0.1M
2021-08-04 364.50 371.00 363.80 369.00 0.0M
2021-08-03 357.50 362.90 357.50 361.00 0.0M
2021-08-02 357.90 359.80 356.00 358.00 0.0M
2021-07-30 349.10 357.70 346.40 356.00 0.0M
2021-07-29 354.00 355.10 349.60 352.00 0.0M
2021-07-28 347.20 354.20 346.10 354.00 0.0M
2021-07-27 345.90 350.30 345.90 348.00 0.0M
2021-07-26 350.20 352.90 346.10 350.00 0.0M
2021-07-23 352.80 353.20 348.60 352.00 0.0M
2021-07-22 344.90 349.90 341.50 348.00 0.0M
2021-07-21 343.20 348.00 340.00 340.00 0.0M
2021-07-20 345.30 345.30 339.30 342.00 0.0M
2021-07-19 341.90 344.30 334.70 344.00 0.0M
2021-07-16 350.90 350.90 340.80 342.00 0.0M
2021-07-15 341.10 347.20 341.10 344.00 0.0M
2021-07-14 339.90 341.30 335.70 338.00 0.0M
2021-07-13 335.20 340.50 335.00 338.00 0.0M
2021-07-12 331.00 340.10 331.00 336.00 0.0M
2021-07-09 357.30 358.20 327.80 330.00 0.1M
2021-07-08 358.50 359.00 352.70 354.00 0.0M
2021-07-07 353.20 359.20 353.00 356.00 0.0M
2021-07-06 351.70 354.20 350.00 354.00 0.0M
2021-07-05 353.80 353.80 350.60 352.00 0.0M
2021-07-02 350.30 355.90 350.30 354.00 0.0M
2021-07-01 348.80 351.20 347.30 348.00 0.0M
2021-06-30 348.00 348.80 345.40 346.70 0.0M
2021-06-29 345.80 347.60 344.00 344.00 0.0M
2021-06-28 345.00 347.40 344.00 344.00 0.0M
2021-06-25 341.10 346.60 341.10 346.00 0.1M
2021-06-24 335.00 344.20 334.20 342.00 0.3M
2021-06-23 335.60 337.00 333.50 334.00 0.0M
2021-06-22 328.00 336.40 328.00 336.00 0.0M
2021-06-21 329.70 333.30 328.00 330.00 0.2M
2021-06-18 332.70 335.20 331.50 332.00 0.0M
2021-06-17 324.00 329.90 322.90 328.00 0.1M
2021-06-16 331.40 332.30 328.00 330.00 0.0M
2021-06-15 327.70 333.60 327.40 332.00 0.0M
2021-06-14 321.60 326.30 321.60 322.00 0.1M
2021-06-11 321.80 322.90 319.20 322.00 0.0M
2021-06-10 326.00 326.00 315.40 320.00 0.0M
2021-06-09 320.30 324.80 319.80 324.00 0.0M
2021-06-08 326.40 328.00 320.40 322.00 0.0M
2021-06-07 315.00 326.90 314.20 324.00 0.0M
2021-06-04 312.00 316.50 310.70 313.00 0.0M
2021-06-03 310.80 312.50 307.90 311.00 0.0M
2021-06-02 318.80 320.80 311.80 315.00 0.0M
2021-06-01 317.30 321.80 315.00 315.00 0.0M
2021-05-28 314.10 320.90 313.80 320.00 0.0M
2021-05-27 311.10 313.40 309.20 311.00 0.2M
2021-05-26 313.80 315.50 312.40 313.00 0.0M
2021-05-25 311.00 313.80 310.30 313.30 0.0M
2021-05-21 302.00 311.00 300.80 311.00 0.0M
2021-05-20 299.20 300.20 294.80 295.00 0.0M
2021-05-19 293.40 300.20 291.50 293.00 0.1M
2021-05-18 286.00 294.70 280.40 293.00 0.1M
2021-05-17 257.30 262.00 255.90 260.00 0.0M
2021-05-14 255.90 256.60 253.20 256.00 0.1M
2021-05-12 258.60 259.90 254.00 254.00 0.0M
2021-05-11 264.00 264.00 255.80 258.00 0.0M
2021-05-10 273.70 273.70 264.70 266.00 0.0M
2021-05-07 269.80 273.30 269.20 272.00 0.0M
2021-05-06 274.10 276.20 266.00 266.00 0.0M
2021-05-05 272.20 275.00 272.00 272.00 0.0M
2021-05-04 274.50 276.40 270.00 270.00 0.0M
2021-04-30 272.30 273.00 270.00 270.00 0.0M
2021-04-29 269.10 272.50 268.60 270.00 0.0M
2021-04-28 267.50 267.70 266.00 266.00 0.0M
2021-04-27 269.40 270.30 267.30 268.00 0.0M
2021-04-26 270.40 270.60 268.00 268.00 0.0M
2021-04-23 269.70 270.90 268.10 270.00 0.0M
2021-04-22 267.10 270.10 266.90 268.00 0.0M
2021-04-21 268.00 268.00 264.40 266.00 0.0M
2021-04-20 267.40 268.80 265.50 268.00 0.0M
2021-04-19 266.20 269.80 265.10 268.00 0.0M
2021-04-16 262.90 265.60 262.90 264.00 0.0M
2021-04-15 263.60 265.18 262.00 264.00 0.0M
2021-04-14 263.70 264.40 261.60 262.00 0.0M
2021-04-13 259.00 264.70 258.60 262.00 0.0M
2021-04-12 260.50 262.40 259.70 260.00 0.0M
2021-04-09 258.40 261.10 258.40 260.00 0.0M
2021-04-08 259.30 260.30 256.80 258.00 0.0M
2021-04-07 257.90 259.30 257.10 258.00 0.0M
2021-04-06 258.10 258.20 255.10 258.00 0.0M
2021-04-01 254.00 256.90 252.80 255.70 0.0M
2021-03-31 251.40 253.30 249.50 251.80 0.0M
2021-03-30 253.10 254.90 252.40 254.90 0.0M
2021-03-29 256.60 257.10 253.70 256.20 0.0M
2021-03-26 254.70 257.00 254.50 255.70 0.0M
2021-03-25 251.00 256.70 250.30 254.30 0.0M
2021-03-24 251.80 254.60 251.40 251.40 0.0M
2021-03-23 244.10 255.40 244.10 254.10 0.0M
2021-03-22 241.90 244.50 240.10 242.00 0.0M
2021-03-19 243.00 247.00 239.80 242.80 0.0M
2021-03-18 247.10 248.00 245.10 246.90 0.0M
2021-03-17 247.20 247.90 244.00 246.70 0.0M
2021-03-16 244.60 249.50 244.60 247.30 0.0M
2021-03-15 238.60 245.00 238.30 244.50 0.0M
2021-03-12 235.90 237.40 235.00 235.00 0.0M
2021-03-11 234.60 236.80 233.60 233.60 0.0M
2021-03-10 227.20 235.20 227.20 234.20 0.0M
2021-03-09 218.60 228.10 218.60 225.20 0.0M
2021-03-08 224.50 224.50 218.60 218.60 0.0M
2021-03-05 221.40 222.90 219.90 221.10 0.0M
2021-03-04 228.70 229.20 222.40 224.80 0.0M
2021-03-03 238.70 239.30 226.10 228.30 0.0M
2021-03-02 234.60 238.80 234.60 237.30 0.0M
2021-03-01 236.60 238.60 234.60 237.10 0.0M
2021-02-26 234.40 236.60 232.10 233.60 0.0M
2021-02-25 238.00 240.00 237.40 237.70 0.0M
2021-02-24 237.00 240.10 236.70 240.00 0.0M
2021-02-23 240.50 240.50 234.00 236.50 0.0M
2021-02-22 239.80 241.70 239.80 240.20 0.0M
2021-02-19 243.70 244.80 242.20 243.60 0.0M
2021-02-18 241.20 244.80 240.60 244.10 0.1M
2021-02-17 238.00 239.10 236.80 239.10 0.0M
2021-02-16 240.00 242.20 238.80 240.80 0.0M
2021-02-15 239.60 241.90 238.10 239.30 0.0M
2021-02-12 232.30 240.20 232.30 239.50 0.0M
2021-02-11 234.90 236.00 231.50 231.50 0.1M
2021-02-10 232.60 238.30 232.60 236.50 0.0M
2021-02-09 225.20 234.80 225.20 231.50 0.1M
2021-02-08 225.20 225.60 223.20 224.00 0.1M
2021-02-05 225.80 227.30 224.10 224.30 0.0M
2021-02-04 221.90 226.80 221.90 226.70 0.0M
2021-02-03 226.00 226.90 220.60 221.44 0.0M
2021-02-02 218.40 225.80 218.30 225.80 0.0M
2021-02-01 217.40 219.30 216.50 218.20 0.0M
2021-01-29 220.60 220.60 216.50 216.50 0.0M
2021-01-28 224.70 225.80 217.00 225.70 0.0M
2021-01-27 224.00 231.20 223.10 228.10 0.0M
2021-01-26 223.50 229.70 223.50 227.10 0.0M
2021-01-25 225.80 226.40 223.90 224.10 0.0M
2021-01-22 227.10 227.10 222.90 224.40 0.0M
2021-01-21 229.50 230.10 227.40 227.40 0.0M
2021-01-20 224.40 230.70 223.70 229.00 0.0M
2021-01-19 224.80 225.90 222.10 224.50 0.0M
2021-01-18 224.80 227.40 224.80 226.80 0.0M
2021-01-15 223.20 225.20 223.20 224.70 0.0M
2021-01-14 223.20 225.70 222.80 224.70 0.0M
2021-01-13 220.90 224.20 219.70 223.90 0.0M
2021-01-12 224.00 225.10 220.20 220.56 0.0M
2021-01-11 229.80 230.30 224.00 224.20 0.0M
2021-01-08 228.10 229.20 226.70 228.80 0.0M
2021-01-07 230.30 231.10 226.50 228.20 0.0M
2021-01-06 230.10 231.90 228.90 231.00 0.0M
2021-01-05 232.20 232.50 230.40 230.90 0.0M
2021-01-04 231.30 233.50 230.90 231.50 0.0M