Scandinavian Tobacco

STOGR
🏛️ 영국 →
88.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 123.10 123.10 122.40 122.40 0.0M
2022-12-29 121.60 123.10 121.40 122.50 0.0M
2022-12-28 122.80 123.30 122.50 122.60 0.0M
2022-12-23 123.90 124.10 123.35 123.35 0.0M
2022-12-22 124.00 124.30 123.10 123.65 0.0M
2022-12-21 122.80 124.00 122.20 122.20 0.0M
2022-12-20 121.60 122.20 121.45 121.45 0.0M
2022-12-19 121.60 123.20 121.60 121.75 0.0M
2022-12-16 122.20 122.40 120.30 122.40 0.0M
2022-12-15 122.80 122.80 121.70 122.20 0.0M
2022-12-14 121.90 122.80 120.00 121.05 0.0M
2022-12-13 120.90 123.30 120.60 121.05 0.0M
2022-12-12 123.30 123.30 121.25 121.25 0.0M
2022-12-09 122.50 124.40 122.10 122.30 0.0M
2022-12-08 124.30 124.30 122.40 122.70 0.0M
2022-12-07 126.50 126.90 126.30 126.70 0.0M
2022-12-06 128.20 128.40 127.30 127.55 0.0M
2022-12-05 127.30 128.40 127.10 127.45 0.0M
2022-12-02 125.70 127.00 125.30 126.00 0.0M
2022-12-01 126.00 126.70 125.60 126.70 0.0M
2022-11-30 125.40 126.50 125.20 125.25 0.0M
2022-11-29 125.30 125.50 124.60 125.35 0.0M
2022-11-28 124.00 125.20 124.00 124.30 0.0M
2022-11-25 124.90 125.30 124.70 124.70 0.0M
2022-11-24 126.30 126.30 124.40 124.40 0.0M
2022-11-23 126.00 126.30 125.40 125.55 0.0M
2022-11-22 124.30 125.60 124.30 124.40 0.0M
2022-11-21 122.70 124.80 122.20 124.50 0.0M
2022-11-18 121.40 123.30 121.40 123.05 0.0M
2022-11-17 120.50 121.10 119.80 120.00 0.0M
2022-11-16 119.80 120.10 118.80 118.80 0.0M
2022-11-15 117.40 119.80 117.40 118.20 0.0M
2022-11-14 117.10 118.10 115.20 116.20 0.0M
2022-11-11 118.30 119.50 117.90 118.60 0.0M
2022-11-10 123.00 124.00 113.90 117.55 0.1M
2022-11-09 128.10 129.15 127.80 129.15 0.0M
2022-11-08 130.80 131.70 130.40 130.90 0.0M
2022-11-07 129.50 130.40 129.20 129.45 0.0M
2022-11-04 128.30 129.70 127.90 128.40 0.0M
2022-11-03 125.60 127.30 125.50 127.25 0.0M
2022-11-02 125.40 125.60 124.50 125.15 0.0M
2022-11-01 126.70 126.70 125.00 126.60 0.0M
2022-10-31 125.70 126.60 125.60 126.60 0.0M
2022-10-28 123.80 125.85 123.80 125.85 0.0M
2022-10-27 127.00 127.10 122.90 123.25 0.0M
2022-10-26 124.10 126.10 124.10 124.40 0.0M
2022-10-25 123.60 124.80 122.70 124.80 0.0M
2022-10-24 119.40 122.00 118.90 121.15 0.0M
2022-10-21 119.70 120.40 119.40 119.65 0.0M
2022-10-20 119.20 120.90 119.20 119.75 0.0M
2022-10-19 119.80 120.10 119.50 120.10 0.0M
2022-10-18 120.20 121.15 119.80 121.15 0.0M
2022-10-17 117.60 121.70 117.60 120.70 0.0M
2022-10-14 118.00 118.30 117.40 118.30 0.0M
2022-10-13 117.90 118.00 116.20 117.65 0.0M
2022-10-12 115.30 116.40 114.80 115.45 0.1M
2022-10-11 112.50 115.10 112.40 115.05 0.0M
2022-10-10 112.10 114.00 112.00 112.00 0.0M
2022-10-07 113.10 113.10 111.60 112.60 0.0M
2022-10-06 113.50 113.50 112.80 113.25 0.0M
2022-10-05 111.20 112.40 111.20 112.40 0.0M
2022-10-04 111.10 113.20 111.10 111.75 0.0M
2022-10-03 110.10 111.60 110.10 111.45 0.0M
2022-09-30 110.60 110.80 109.75 109.75 0.0M
2022-09-29 109.30 109.70 107.75 107.75 0.0M
2022-09-28 107.60 109.35 107.20 109.35 0.0M
2022-09-27 109.90 109.90 109.05 109.05 0.0M
2022-09-26 108.70 109.50 107.65 107.65 0.0M
2022-09-23 111.80 112.40 109.30 109.85 0.0M
2022-09-22 112.00 112.60 111.35 111.35 0.0M
2022-09-21 112.20 113.80 112.10 112.10 0.0M
2022-09-20 113.20 113.20 111.75 111.75 0.0M
2022-09-16 108.10 110.10 108.10 109.05 0.0M
2022-09-15 108.40 110.40 108.40 108.60 0.0M
2022-09-14 108.10 108.60 107.70 108.20 0.0M
2022-09-13 111.70 111.70 108.60 109.05 0.0M
2022-09-12 110.70 111.70 110.20 110.80 0.0M
2022-09-09 107.30 111.20 107.30 111.15 0.0M
2022-09-08 107.30 107.30 106.10 107.25 0.0M
2022-09-07 107.40 108.20 106.60 108.20 0.0M
2022-09-06 109.20 109.30 108.10 109.25 0.0M
2022-09-05 108.80 109.70 108.10 108.90 0.1M
2022-09-02 109.70 110.70 107.90 109.85 0.1M
2022-09-01 111.70 111.70 110.00 110.90 0.0M
2022-08-31 111.30 111.90 110.40 111.45 0.0M
2022-08-30 112.10 113.70 110.90 112.50 0.0M
2022-08-26 116.40 116.40 113.70 114.00 0.1M
2022-08-25 122.40 122.40 117.05 117.05 0.1M
2022-08-24 123.60 127.40 123.60 126.80 0.0M
2022-08-23 121.40 125.20 121.30 124.00 0.1M
2022-08-22 133.40 133.40 115.70 120.00 0.0M
2022-08-19 140.40 142.70 140.30 140.90 0.0M
2022-08-18 140.80 140.90 140.00 140.60 0.0M
2022-08-17 141.00 141.10 139.90 140.60 0.0M
2022-08-16 138.20 139.70 138.20 139.15 0.0M
2022-08-15 139.60 139.90 137.50 137.65 0.0M
2022-08-12 141.70 144.30 141.05 141.05 0.0M
2022-08-11 140.20 142.30 138.90 141.15 0.0M
2022-08-10 138.10 139.80 137.70 137.85 0.0M
2022-08-09 137.70 138.60 137.30 137.75 0.0M
2022-08-08 138.00 138.20 136.60 137.85 0.0M
2022-08-05 138.20 138.20 137.20 137.25 0.0M
2022-08-04 137.50 137.50 136.80 136.80 0.0M
2022-08-03 137.50 137.50 137.10 137.25 0.0M
2022-08-02 138.00 139.00 137.20 138.30 0.0M
2022-08-01 136.60 138.30 136.60 138.10 0.0M
2022-07-29 141.70 141.70 139.20 140.30 0.0M
2022-07-28 141.70 143.70 141.40 142.20 0.0M
2022-07-27 143.30 143.30 141.30 142.10 0.0M
2022-07-26 142.60 142.80 142.50 142.50 0.0M
2022-07-25 142.30 143.00 141.80 142.80 0.0M
2022-07-22 139.50 140.30 139.30 139.35 0.0M
2022-07-21 140.50 140.80 138.50 140.80 0.0M
2022-07-20 141.80 142.50 140.70 140.70 0.0M
2022-07-19 139.50 140.60 138.50 140.30 0.0M
2022-07-18 138.80 140.60 138.50 139.35 0.0M
2022-07-15 135.80 138.00 135.80 138.00 0.0M
2022-07-14 137.60 138.40 136.20 136.50 0.0M
2022-07-13 137.10 138.20 136.00 138.20 0.0M
2022-07-12 136.00 138.90 135.70 138.90 0.0M
2022-07-11 135.40 136.50 134.90 135.35 0.0M
2022-07-08 135.00 136.80 135.00 136.30 0.0M
2022-07-07 136.30 137.80 134.40 134.60 0.0M
2022-07-06 134.10 136.20 133.60 136.20 0.0M
2022-07-05 139.00 139.70 134.50 137.05 0.0M
2022-07-04 139.20 140.20 138.80 138.80 0.0M
2022-07-01 138.00 139.00 137.15 137.15 0.0M
2022-06-30 141.00 141.60 138.90 140.40 0.0M
2022-06-29 143.40 143.40 141.50 142.10 0.0M
2022-06-28 142.00 144.30 141.60 143.20 0.0M
2022-06-27 139.20 142.30 139.20 142.10 0.0M
2022-06-24 136.20 138.10 136.00 136.30 0.0M
2022-06-23 136.10 137.00 134.40 135.65 0.0M
2022-06-22 139.70 139.70 137.40 138.60 0.0M
2022-06-21 140.30 142.70 140.30 142.50 0.0M
2022-06-20 140.00 140.60 139.85 139.85 0.0M
2022-06-17 140.70 140.70 139.20 139.75 0.0M
2022-06-16 143.30 143.30 140.20 140.90 0.0M
2022-06-15 141.90 144.50 141.90 143.45 0.0M
2022-06-14 141.90 143.20 140.60 143.05 0.0M
2022-06-13 141.00 142.30 139.50 140.40 0.0M
2022-06-10 141.70 143.45 141.40 143.45 0.1M
2022-06-09 145.80 146.20 143.90 146.20 0.0M
2022-06-08 148.60 148.60 147.30 148.20 0.0M
2022-06-07 148.50 149.50 148.00 148.30 0.0M
2022-06-01 150.60 150.60 148.60 149.75 0.1M
2022-05-31 149.90 150.60 148.10 150.60 0.0M
2022-05-30 151.50 153.40 151.10 151.65 0.0M
2022-05-25 149.70 151.35 149.20 151.35 0.0M
2022-05-24 147.40 148.50 146.80 146.80 0.0M
2022-05-23 148.10 149.30 147.40 148.50 0.0M
2022-05-20 148.30 151.40 141.80 147.35 0.1M
2022-05-19 154.00 155.10 152.00 152.00 0.1M
2022-05-18 156.90 156.90 153.90 154.40 0.0M
2022-05-17 155.00 157.90 155.00 157.05 0.0M
2022-05-16 152.80 155.00 152.80 153.55 0.0M
2022-05-12 151.30 153.00 149.00 150.60 0.0M
2022-05-11 150.00 151.60 149.30 150.10 0.0M
2022-05-10 148.80 152.90 148.80 151.55 0.0M
2022-05-09 147.10 149.20 146.10 146.10 0.0M
2022-05-06 146.60 147.60 145.00 145.85 0.0M
2022-05-05 144.40 147.50 144.40 145.85 0.0M
2022-05-04 147.40 147.40 145.30 147.35 0.0M
2022-05-03 148.70 149.60 146.40 148.10 0.0M
2022-04-29 145.50 149.30 145.30 147.85 0.0M
2022-04-28 143.50 144.90 143.25 143.25 0.0M
2022-04-27 140.40 143.15 140.00 143.15 0.0M
2022-04-26 141.60 143.10 141.10 141.30 0.0M
2022-04-25 140.10 140.80 139.20 140.60 0.0M
2022-04-22 142.90 143.05 142.90 143.05 0.0M
2022-04-21 146.00 146.00 143.60 144.20 0.0M
2022-04-20 146.20 147.60 145.50 145.80 0.0M
2022-04-19 142.70 145.60 142.60 144.50 0.0M
2022-04-13 140.20 142.90 140.20 141.10 0.0M
2022-04-12 138.60 140.90 138.60 140.00 0.0M
2022-04-11 140.30 140.30 140.20 140.20 0.0M
2022-04-08 140.40 140.40 138.90 139.80 0.0M
2022-04-07 138.90 139.10 137.80 137.80 0.0M
2022-04-06 136.20 137.40 136.00 137.40 0.0M
2022-04-05 136.80 136.80 134.90 135.34 0.0M
2022-04-04 136.70 136.70 135.70 135.70 0.0M
2022-04-01 136.90 137.80 136.80 136.80 0.0M
2022-03-31 146.10 146.10 144.30 144.40 0.0M
2022-03-30 145.80 146.10 145.60 146.10 0.0M
2022-03-29 144.70 145.40 144.70 145.10 0.0M
2022-03-28 145.30 146.40 145.30 145.60 0.0M
2022-03-25 144.20 145.80 142.70 144.70 0.0M
2022-03-24 143.40 143.50 142.60 143.50 0.0M
2022-03-23 144.10 144.60 142.30 142.65 0.0M
2022-03-22 141.50 144.40 140.90 144.40 0.0M
2022-03-21 141.60 141.60 140.90 141.40 0.0M
2022-03-18 141.20 142.00 141.20 141.40 0.0M
2022-03-17 140.30 141.40 140.30 141.30 0.0M
2022-03-16 142.70 143.20 140.20 140.40 0.0M
2022-03-15 141.00 142.80 140.10 142.80 0.0M
2022-03-14 137.60 138.30 136.80 138.30 0.0M
2022-03-11 128.60 136.60 128.60 136.10 0.0M
2022-03-10 133.00 134.00 128.60 128.70 0.0M
2022-03-09 140.30 140.30 127.00 131.40 0.0M
2022-03-08 138.50 139.50 135.60 138.40 0.0M
2022-03-07 137.50 141.00 134.80 141.00 0.0M
2022-03-04 144.50 144.70 140.30 140.90 0.0M
2022-03-03 149.30 151.00 146.40 146.70 0.0M
2022-03-02 147.90 149.40 146.90 149.40 0.0M
2022-03-01 147.70 148.70 147.70 147.80 0.0M
2022-02-28 149.30 149.90 149.00 149.20 0.0M
2022-02-25 147.10 148.50 147.10 148.50 0.0M
2022-02-24 146.30 146.70 142.60 145.40 0.0M
2022-02-23 146.20 148.40 146.20 148.40 0.0M
2022-02-22 144.20 147.10 144.20 147.10 0.0M
2022-02-21 148.80 149.00 146.40 146.40 0.0M
2022-02-18 150.80 151.65 150.30 151.65 0.0M
2022-02-17 150.30 153.30 149.30 150.20 0.0M
2022-02-16 150.70 153.50 150.60 153.05 0.0M
2022-02-15 149.40 151.50 149.40 150.80 0.0M
2022-02-14 147.30 147.40 144.80 147.15 0.0M
2022-02-11 147.70 148.60 147.15 147.15 0.0M
2022-02-10 144.00 148.40 144.00 146.60 0.0M
2022-02-09 142.10 143.20 142.10 142.20 0.0M
2022-02-08 142.30 143.00 142.00 142.50 0.0M
2022-02-07 140.90 142.20 140.60 140.80 0.0M
2022-02-04 142.50 142.90 140.10 142.60 0.0M
2022-02-03 142.90 143.15 142.60 143.15 0.0M
2022-02-02 142.60 143.30 142.10 142.10 0.0M
2022-02-01 143.30 143.90 142.30 143.05 0.0M
2022-01-31 141.60 143.40 141.35 141.35 0.0M
2022-01-28 140.80 141.05 140.00 141.05 0.0M
2022-01-27 137.50 141.60 137.50 140.20 0.0M
2022-01-26 138.10 139.60 137.70 138.20 0.0M
2022-01-25 138.30 138.90 136.50 138.00 0.0M
2022-01-24 139.30 142.10 137.00 138.30 0.0M
2022-01-21 137.80 138.80 136.80 138.00 0.0M
2022-01-20 141.00 141.00 136.50 137.85 0.0M
2022-01-19 136.40 140.30 136.40 140.00 0.0M
2022-01-18 142.00 142.00 134.60 138.20 0.0M
2022-01-17 141.30 144.50 141.30 144.00 0.0M
2022-01-14 142.80 143.80 142.00 142.10 0.0M
2022-01-13 141.10 143.00 141.10 141.55 0.0M
2022-01-12 141.40 142.40 140.40 140.40 0.0M
2022-01-11 138.30 140.60 138.10 138.10 0.0M
2022-01-10 137.60 137.90 137.20 137.85 0.0M
2022-01-07 137.20 137.80 136.80 136.90 0.0M
2022-01-06 136.10 137.40 136.10 136.60 0.0M
2022-01-05 137.40 140.80 137.40 140.20 0.0M
2022-01-04 137.40 138.30 136.80 136.80 0.0M