Safran

SAF
🏛️ 독일 →
301.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 116.86 116.86 116.54 116.58 0.0M
2022-12-29 117.00 117.82 117.00 117.82 0.0M
2022-12-28 118.98 119.10 117.50 117.56 0.0M
2022-12-27 118.84 119.26 118.82 118.96 0.0M
2022-12-23 117.90 117.90 117.04 117.50 0.0M
2022-12-22 119.68 120.00 116.98 117.30 0.0M
2022-12-21 117.64 119.80 117.64 119.66 0.0M
2022-12-20 116.68 117.08 116.64 116.64 0.0M
2022-12-19 116.50 116.78 116.32 116.32 0.0M
2022-12-16 115.24 116.50 115.24 116.50 0.0M
2022-12-15 117.90 118.02 116.24 116.24 0.0M
2022-12-14 118.06 118.94 117.16 117.44 0.0M
2022-12-13 116.50 117.92 116.50 117.92 0.0M
2022-12-12 116.88 117.18 116.82 117.18 0.0M
2022-12-09 116.80 117.14 116.80 117.14 0.0M
2022-12-08 115.82 117.04 115.82 117.04 0.0M
2022-12-07 115.78 116.10 115.78 116.10 0.0M
2022-12-06 117.08 117.08 114.76 114.96 0.0M
2022-12-05 117.34 117.34 116.72 116.92 0.0M
2022-12-02 117.52 117.52 116.94 117.18 0.0M
2022-12-01 118.70 118.70 115.46 117.48 0.0M
2022-11-30 116.98 118.48 116.96 118.48 0.0M
2022-11-29 115.10 116.22 115.10 116.00 0.0M
2022-11-28 116.42 117.46 115.28 115.28 0.0M
2022-11-25 116.68 117.34 116.68 116.68 0.0M
2022-11-24 116.30 116.68 115.96 115.96 0.0M
2022-11-23 115.76 116.32 115.76 116.12 0.0M
2022-11-22 114.78 115.80 114.78 115.80 0.0M
2022-11-21 114.28 115.22 114.28 115.22 0.0M
2022-11-18 114.32 115.10 113.46 114.80 0.0M
2022-11-17 111.72 113.08 110.90 113.08 0.0M
2022-11-16 113.06 113.68 111.44 112.00 0.0M
2022-11-15 110.94 112.50 110.28 112.50 0.0M
2022-11-14 110.50 110.50 108.98 108.98 0.0M
2022-11-11 112.98 112.98 110.64 111.60 0.0M
2022-11-10 113.36 115.02 111.70 111.70 0.0M
2022-11-09 114.26 114.26 113.62 113.84 0.0M
2022-11-08 112.78 113.14 112.64 112.64 0.0M
2022-11-07 113.60 113.94 112.96 113.04 0.0M
2022-11-04 111.80 115.12 111.80 113.46 0.0M
2022-11-03 110.36 111.82 110.36 111.82 0.0M
2022-11-02 113.56 113.56 110.34 110.34 0.0M
2022-11-01 113.98 115.00 113.20 113.46 0.0M
2022-10-31 114.10 114.10 110.70 112.68 0.0M
2022-10-28 111.40 115.00 109.68 114.84 0.0M
2022-10-27 110.74 111.42 110.52 110.52 0.0M
2022-10-26 110.80 112.64 110.80 112.18 0.0M
2022-10-25 109.18 110.40 107.78 109.80 0.0M
2022-10-24 108.84 110.84 108.84 110.30 0.0M
2022-10-21 108.90 108.90 108.90 108.90 0.0M
2022-10-20 105.50 107.14 105.50 106.86 0.0M
2022-10-19 107.66 107.76 105.82 105.82 0.0M
2022-10-18 105.92 107.36 105.92 107.36 0.0M
2022-10-17 102.48 105.84 102.48 105.82 0.0M
2022-10-14 103.74 105.00 101.86 101.86 0.0M
2022-10-13 99.51 102.80 97.70 102.80 0.0M
2022-10-12 99.37 99.51 97.10 97.80 0.0M
2022-10-11 98.57 99.32 98.21 98.21 0.0M
2022-10-10 98.75 99.52 98.75 99.18 0.0M
2022-10-07 100.48 100.64 99.04 99.04 0.0M
2022-10-06 99.97 100.14 99.34 99.34 0.0M
2022-10-05 99.50 100.60 99.50 100.56 0.0M
2022-10-04 96.40 99.40 96.40 98.72 0.0M
2022-10-03 92.94 94.52 91.73 94.52 0.0M
2022-09-30 93.81 93.99 93.45 93.57 0.0M
2022-09-29 91.94 92.72 91.86 92.72 0.0M
2022-09-28 90.90 93.05 89.75 93.05 0.0M
2022-09-27 93.66 93.66 90.90 91.00 0.0M
2022-09-26 91.78 92.64 91.36 92.59 0.0M
2022-09-23 96.31 96.31 91.99 92.43 0.0M
2022-09-22 96.00 96.74 95.59 95.86 0.0M
2022-09-21 96.30 97.04 96.30 97.04 0.0M
2022-09-20 97.37 97.37 95.66 96.15 0.0M
2022-09-19 98.29 99.60 96.90 99.60 0.0M
2022-09-16 100.96 100.96 98.00 98.97 0.0M
2022-09-15 103.58 103.58 101.88 101.88 0.0M
2022-09-14 102.68 102.68 102.68 102.68 0.0M
2022-09-13 105.56 106.40 103.86 103.86 0.0M
2022-09-12 104.74 106.44 104.48 106.04 0.0M
2022-09-09 103.90 103.92 103.90 103.92 0.0M
2022-09-08 103.56 103.56 103.16 103.16 0.0M
2022-09-07 100.02 103.42 100.02 103.14 0.0M
2022-09-06 101.32 101.32 101.00 101.00 0.0M
2022-09-05 99.95 100.54 99.77 100.38 0.0M
2022-09-02 100.00 102.34 100.00 100.22 0.0M
2022-09-01 101.00 101.00 98.98 100.32 0.0M
2022-08-31 101.64 101.64 101.12 101.42 0.0M
2022-08-30 103.60 103.60 102.74 102.74 0.0M
2022-08-29 103.80 104.04 102.06 104.04 0.0M
2022-08-26 107.88 107.90 104.32 104.32 0.0M
2022-08-25 107.94 108.38 107.16 107.16 0.0M
2022-08-24 107.10 107.88 105.00 106.98 0.0M
2022-08-23 108.12 108.82 106.96 107.00 0.0M
2022-08-22 109.60 109.60 107.06 107.50 0.0M
2022-08-19 110.24 111.22 109.86 110.10 0.0M
2022-08-18 111.10 111.52 111.06 111.18 0.0M
2022-08-17 113.12 113.12 111.36 111.88 0.0M
2022-08-16 112.50 113.38 112.04 112.86 0.0M
2022-08-15 110.26 111.96 109.82 111.86 0.0M
2022-08-12 110.10 110.10 109.82 110.00 0.0M
2022-08-11 110.36 110.68 109.34 109.70 0.0M
2022-08-10 107.40 109.96 107.40 109.96 0.0M
2022-08-09 108.04 108.24 106.94 107.90 0.0M
2022-08-08 106.26 108.52 106.26 107.50 0.0M
2022-08-05 107.16 107.16 106.20 106.20 0.0M
2022-08-04 107.40 107.40 106.46 106.46 0.0M
2022-08-03 108.12 108.90 107.44 107.84 0.0M
2022-08-02 107.08 108.68 107.02 107.22 0.0M
2022-08-01 107.54 107.80 106.66 106.66 0.0M
2022-07-29 105.48 108.06 105.48 108.06 0.0M
2022-07-28 105.38 105.74 102.36 105.62 0.0M
2022-07-27 103.78 104.62 103.78 104.62 0.0M
2022-07-26 103.58 103.78 103.42 103.78 0.0M
2022-07-25 103.06 103.20 102.14 102.14 0.0M
2022-07-22 103.96 104.72 102.86 102.86 0.0M
2022-07-21 103.90 103.90 102.24 102.24 0.0M
2022-07-20 104.02 104.50 102.76 103.36 0.0M
2022-07-19 103.60 104.34 103.60 104.16 0.0M
2022-07-18 104.84 105.00 103.00 103.06 0.0M
2022-07-15 100.86 103.96 100.86 103.50 0.0M
2022-07-14 101.22 101.88 100.00 101.34 0.0M
2022-07-13 100.62 102.32 100.56 102.16 0.0M
2022-07-12 97.77 101.46 97.30 100.92 0.0M
2022-07-11 97.63 99.23 97.09 98.80 0.0M
2022-07-08 98.30 99.36 98.13 98.32 0.0M
2022-07-07 96.74 98.78 96.74 98.38 0.0M
2022-07-06 94.77 95.73 94.57 95.68 0.0M
2022-07-05 95.51 95.51 90.95 92.70 0.0M
2022-07-04 95.69 95.69 95.18 95.18 0.0M
2022-07-01 92.91 95.87 92.80 95.58 0.0M
2022-06-30 92.30 94.96 91.28 94.96 0.0M
2022-06-29 94.93 95.45 93.57 93.57 0.0M
2022-06-28 97.00 97.29 95.39 95.68 0.0M
2022-06-27 95.11 95.11 92.47 92.47 0.0M
2022-06-24 95.00 95.00 94.83 94.83 0.0M
2022-06-23 93.11 93.83 92.32 92.32 0.0M
2022-06-22 93.00 94.12 92.80 94.12 0.0M
2022-06-21 98.65 98.65 95.28 95.28 0.0M
2022-06-20 92.00 96.58 91.19 96.58 0.0M
2022-06-17 90.95 93.25 90.84 91.27 0.0M
2022-06-16 90.30 90.66 88.48 89.46 0.0M
2022-06-15 89.69 91.83 89.35 91.66 0.0M
2022-06-14 89.34 89.49 87.96 88.20 0.0M
2022-06-13 90.51 90.51 88.00 88.89 0.0M
2022-06-10 94.67 94.67 91.82 92.39 0.0M
2022-06-09 96.69 96.86 95.00 95.00 0.0M
2022-06-08 98.46 100.70 97.01 97.27 0.0M
2022-06-07 98.09 98.09 97.60 97.78 0.0M
2022-06-06 97.10 98.83 97.10 98.83 0.0M
2022-06-03 98.23 98.23 96.50 96.65 0.0M
2022-06-02 97.45 98.53 97.30 98.00 0.0M
2022-06-01 96.88 98.09 96.88 97.67 0.0M
2022-05-31 96.82 97.01 96.40 96.80 0.0M
2022-05-30 100.60 100.60 99.80 100.02 0.0M
2022-05-27 98.69 100.28 98.69 100.28 0.0M
2022-05-26 95.84 98.76 95.84 98.76 0.0M
2022-05-25 94.20 95.52 93.12 95.52 0.0M
2022-05-24 94.55 94.55 92.42 92.47 0.0M
2022-05-23 97.97 97.97 93.97 95.86 0.0M
2022-05-20 96.02 98.26 95.28 95.28 0.0M
2022-05-19 94.99 96.49 94.92 96.49 0.0M
2022-05-18 98.87 98.87 97.32 97.32 0.0M
2022-05-17 97.60 98.50 97.60 98.42 0.0M
2022-05-16 95.56 97.28 95.56 97.28 0.0M
2022-05-13 94.37 96.56 94.37 96.56 0.0M
2022-05-12 92.71 93.80 92.00 92.83 0.0M
2022-05-11 94.96 95.61 92.69 93.10 0.0M
2022-05-10 93.24 94.50 92.75 93.66 0.0M
2022-05-09 95.35 95.47 92.25 92.25 0.0M
2022-05-06 96.49 96.49 94.84 96.29 0.0M
2022-05-05 101.14 101.60 96.55 96.55 0.0M
2022-05-04 100.32 102.20 99.01 101.06 0.0M
2022-05-03 100.56 100.58 98.59 99.90 0.0M
2022-05-02 102.50 102.50 99.00 99.00 0.0M
2022-04-29 106.82 107.24 102.00 102.00 0.0M
2022-04-28 105.48 107.40 104.58 106.08 0.0M
2022-04-27 105.72 105.72 103.08 104.18 0.0M
2022-04-26 105.84 108.02 104.68 104.68 0.0M
2022-04-25 105.42 106.14 104.32 105.14 0.0M
2022-04-22 108.56 108.56 106.78 106.78 0.0M
2022-04-21 105.44 110.02 105.44 108.10 0.0M
2022-04-20 103.84 105.26 103.84 104.90 0.0M
2022-04-19 103.54 103.54 101.50 102.88 0.0M
2022-04-14 102.92 103.84 102.86 103.84 0.0M
2022-04-13 100.56 101.94 100.56 101.92 0.0M
2022-04-12 100.68 102.26 100.68 101.36 0.0M
2022-04-11 100.02 102.20 99.93 101.34 0.0M
2022-04-08 103.52 104.04 100.88 100.88 0.0M
2022-04-07 101.32 102.28 100.68 102.06 0.0M
2022-04-06 104.02 104.02 101.18 101.18 0.0M
2022-04-05 106.48 106.48 103.00 103.12 0.0M
2022-04-04 108.00 108.00 105.84 107.22 0.0M
2022-04-01 106.86 107.58 106.68 106.88 0.0M
2022-03-31 107.38 107.52 107.00 107.12 0.0M
2022-03-30 108.72 108.96 106.66 107.50 0.0M
2022-03-29 106.16 110.32 106.16 109.34 0.0M
2022-03-28 105.40 106.00 103.68 103.68 0.0M
2022-03-25 104.56 105.18 103.76 104.54 0.0M
2022-03-24 103.60 105.42 102.00 105.42 0.0M
2022-03-23 104.60 105.14 103.62 104.40 0.0M
2022-03-22 103.84 105.54 103.64 105.44 0.0M
2022-03-21 106.06 106.06 102.80 103.24 0.0M
2022-03-18 107.36 107.36 104.04 107.20 0.0M
2022-03-17 109.44 109.44 104.92 107.16 0.0M
2022-03-16 104.52 109.00 104.48 107.40 0.0M
2022-03-15 106.00 106.00 101.76 103.88 0.0M
2022-03-14 103.16 107.74 103.16 104.76 0.0M
2022-03-11 102.30 106.30 101.42 103.02 0.0M
2022-03-10 105.00 105.36 99.38 101.82 0.0M
2022-03-09 99.34 104.74 99.30 104.62 0.0M
2022-03-08 92.87 100.72 92.40 99.00 0.0M
2022-03-07 97.42 97.75 91.62 93.85 0.0M
2022-03-04 103.08 103.28 96.10 97.78 0.0M
2022-03-03 108.66 109.28 103.50 103.74 0.0M
2022-03-02 103.66 109.20 100.96 108.50 0.0M
2022-03-01 116.56 116.56 103.00 103.06 0.0M
2022-02-28 113.02 115.16 111.00 113.96 0.0M
2022-02-25 110.72 115.70 108.54 115.16 0.0M
2022-02-24 110.00 111.00 103.74 110.74 0.0M
2022-02-23 112.20 115.80 111.42 111.42 0.0M
2022-02-22 110.08 113.32 109.08 112.30 0.0M
2022-02-21 114.14 114.76 110.78 110.78 0.0M
2022-02-18 114.84 114.84 112.86 113.04 0.0M
2022-02-17 116.94 116.94 113.50 113.50 0.0M
2022-02-16 115.70 117.06 114.94 117.06 0.0M
2022-02-15 112.74 115.24 112.68 114.66 0.0M
2022-02-14 113.22 113.22 109.18 111.46 0.0M
2022-02-11 114.08 115.36 112.98 113.24 0.0M
2022-02-10 112.84 115.70 112.84 114.00 0.0M
2022-02-09 109.40 113.10 109.40 113.10 0.0M
2022-02-08 107.32 109.02 106.50 109.00 0.0M
2022-02-07 106.82 107.64 105.58 107.64 0.0M
2022-02-04 106.94 107.28 104.86 107.28 0.0M
2022-02-03 110.00 110.00 107.06 107.40 0.0M
2022-02-02 112.00 112.00 110.10 110.52 0.0M
2022-02-01 107.86 111.60 107.86 111.60 0.0M
2022-01-31 105.74 106.60 103.86 106.60 0.0M
2022-01-28 106.24 106.24 102.90 104.18 0.0M
2022-01-27 108.28 108.48 106.64 108.00 0.0M
2022-01-26 106.22 109.54 106.22 109.14 0.0M
2022-01-25 106.24 107.50 104.00 106.76 0.0M
2022-01-24 109.82 110.48 103.00 107.00 0.0M
2022-01-21 111.90 113.38 109.30 109.30 0.0M
2022-01-20 112.08 112.78 110.58 110.58 0.0M
2022-01-19 112.06 115.14 112.04 112.68 0.0M
2022-01-18 110.50 112.22 109.44 112.22 0.0M
2022-01-17 113.36 113.36 112.16 112.92 0.0M
2022-01-14 112.60 113.08 112.34 113.08 0.0M
2022-01-13 109.72 112.64 109.72 112.64 0.0M
2022-01-12 111.84 111.84 109.16 109.80 0.0M
2022-01-11 112.52 112.52 110.32 111.52 0.0M
2022-01-10 112.06 114.14 111.80 113.72 0.0M
2022-01-07 112.08 112.72 110.50 112.72 0.0M
2022-01-06 110.90 112.54 110.64 111.96 0.0M
2022-01-05 110.86 111.94 109.60 110.68 0.0M
2022-01-04 111.46 111.46 110.10 111.08 0.0M
2022-01-03 109.60 111.54 109.48 111.54 0.0M