Standard Chartered PLC (STAN_p)

MAZG
🏛️ 인도 →
2,841.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 138.25 141.10 138.00 139.40 0.8M
2021-12-30 136.90 138.97 136.80 137.85 0.6M
2021-12-29 135.00 138.15 134.97 136.55 1.4M
2021-12-28 130.45 134.75 130.45 134.15 0.6M
2021-12-27 131.15 131.25 129.12 129.97 0.3M
2021-12-24 130.70 132.25 129.35 131.15 0.7M
2021-12-23 127.85 131.50 127.55 129.97 0.7M
2021-12-22 125.00 127.00 125.00 126.67 0.4M
2021-12-21 124.00 126.78 123.40 124.85 0.7M
2021-12-20 124.75 127.00 122.15 122.97 1.2M
2021-12-17 134.00 134.50 130.00 130.32 0.6M
2021-12-16 135.00 135.85 131.32 132.90 0.5M
2021-12-15 133.18 135.12 132.62 134.72 0.8M
2021-12-14 132.60 134.40 132.25 132.72 0.3M
2021-12-13 135.55 138.82 132.53 133.28 0.9M
2021-12-10 134.45 135.47 132.95 133.97 0.4M
2021-12-09 133.10 137.15 131.70 135.43 1.0M
2021-12-08 132.20 133.72 131.35 132.15 0.3M
2021-12-07 131.50 132.12 130.32 131.00 0.3M
2021-12-06 133.00 134.47 128.65 129.15 0.4M
2021-12-03 133.72 135.97 132.50 132.90 0.4M
2021-12-02 131.00 135.40 131.00 133.88 0.8M
2021-12-01 130.50 134.00 130.00 131.38 0.6M
2021-11-30 129.35 132.97 128.43 130.15 0.8M
2021-11-29 137.50 137.53 127.62 128.95 1.2M
2021-11-26 139.65 142.10 135.00 135.55 1.0M
2021-11-25 141.00 142.50 139.53 141.18 0.5M
2021-11-24 139.50 143.55 139.05 139.97 0.8M
2021-11-23 136.45 140.68 135.40 138.72 0.9M
2021-11-22 145.00 146.88 135.00 136.20 1.7M
2021-11-18 144.35 146.50 139.38 144.70 1.7M
2021-11-17 148.50 149.18 143.10 143.97 1.2M
2021-11-16 153.00 154.20 147.60 149.55 0.8M
2021-11-15 153.30 155.00 151.32 152.57 1.1M
2021-11-12 153.65 154.45 151.50 153.43 1.4M
2021-11-11 153.25 159.30 152.43 152.88 3.9M
2021-11-10 154.50 160.50 151.50 152.50 7.6M
2021-11-09 153.28 157.93 151.15 155.97 2.6M
2021-11-08 152.00 157.00 150.57 153.85 4.5M
2021-11-04 149.85 151.00 148.35 149.88 1.6M
2021-11-03 139.53 155.00 139.53 147.85 22.3M
2021-11-02 130.45 139.95 130.43 138.90 2.9M
2021-11-01 129.55 131.57 128.45 130.00 0.5M
2021-10-29 128.45 130.70 125.80 128.55 0.6M
2021-10-28 131.85 131.85 127.50 128.47 0.8M
2021-10-27 132.32 133.75 130.93 131.18 0.5M
2021-10-26 131.78 133.45 130.75 131.80 0.6M
2021-10-25 138.32 138.32 130.50 131.20 1.3M
2021-10-22 140.50 142.97 135.35 137.20 3.4M
2021-10-21 137.45 140.50 135.10 139.50 4.7M
2021-10-20 131.50 137.30 128.18 136.00 4.3M
2021-10-19 134.57 136.75 128.50 130.38 1.3M
2021-10-18 134.45 137.35 133.72 134.90 1.5M
2021-10-14 135.62 137.00 133.50 133.85 1.2M
2021-10-13 135.50 138.45 133.53 135.62 2.7M
2021-10-12 131.00 137.35 130.75 134.72 5.2M
2021-10-11 130.93 134.50 130.50 130.90 1.4M
2021-10-08 130.25 133.75 129.72 130.40 3.0M
2021-10-07 127.80 131.00 127.80 128.88 1.0M
2021-10-06 128.05 131.50 126.60 127.47 1.6M
2021-10-05 127.70 129.93 126.90 127.85 0.7M
2021-10-04 126.00 130.32 125.80 127.38 1.2M
2021-10-01 125.42 126.47 125.08 125.42 0.3M
2021-09-30 127.12 127.97 125.15 125.58 0.4M
2021-09-29 124.50 127.95 124.38 126.12 0.7M
2021-09-28 126.45 128.35 124.50 125.45 0.7M
2021-09-27 125.05 128.38 125.05 125.85 0.6M
2021-09-24 126.53 127.88 125.17 126.03 0.5M
2021-09-23 126.75 128.22 125.67 126.33 0.5M
2021-09-22 126.35 127.50 125.50 125.78 0.5M
2021-09-21 129.00 129.25 124.35 125.60 0.9M
2021-09-20 126.15 132.90 125.70 128.55 3.2M
2021-09-17 129.50 129.62 124.15 128.43 1.6M
2021-09-16 124.65 131.50 124.65 128.60 3.7M
2021-09-15 125.97 127.25 125.03 125.17 0.7M
2021-09-14 123.50 127.00 123.50 125.00 1.5M
2021-09-13 121.40 124.97 121.25 123.28 1.1M
2021-09-09 121.42 123.00 120.60 121.17 0.5M
2021-09-08 122.95 124.50 120.92 121.42 0.6M
2021-09-07 124.85 125.00 121.78 122.58 0.6M
2021-09-06 127.50 128.35 124.00 124.25 0.9M
2021-09-03 120.78 131.18 119.65 127.33 6.8M
2021-09-02 118.40 121.75 118.00 120.60 0.9M
2021-09-01 118.55 120.25 117.25 117.75 0.4M
2021-08-31 119.00 121.58 117.75 118.55 0.6M
2021-08-30 115.78 121.12 115.78 119.03 0.8M
2021-08-27 116.78 116.78 115.28 116.10 0.3M
2021-08-26 116.97 118.30 115.78 116.78 0.6M
2021-08-25 116.62 118.30 114.55 116.75 0.9M
2021-08-24 112.45 117.35 111.08 116.28 0.8M
2021-08-23 116.00 117.05 110.55 111.30 0.7M
2021-08-20 115.88 117.80 113.60 114.30 0.8M
2021-08-18 118.92 119.25 117.22 117.88 0.6M
2021-08-17 121.50 122.00 117.08 118.42 1.0M
2021-08-16 123.42 123.90 121.53 122.00 0.5M
2021-08-13 126.50 127.20 123.00 123.42 1.3M
2021-08-12 120.10 130.00 120.05 125.83 7.0M
2021-08-11 120.50 122.50 117.08 119.62 1.2M
2021-08-10 122.00 123.12 118.67 119.83 1.0M
2021-08-09 124.10 125.22 121.60 122.35 0.8M
2021-08-06 124.20 126.75 123.08 123.65 0.9M
2021-08-05 124.85 126.78 122.75 123.42 1.3M
2021-08-04 130.00 133.75 123.90 124.83 6.5M
2021-08-03 129.82 132.38 129.25 129.60 1.0M
2021-08-02 130.50 131.80 129.25 129.82 0.8M
2021-07-30 128.85 132.70 128.50 129.72 1.3M
2021-07-29 127.85 130.88 127.50 129.00 1.1M
2021-07-28 127.50 129.03 125.12 127.55 1.1M
2021-07-27 129.45 130.93 125.75 126.80 1.3M
2021-07-26 131.68 132.20 128.50 128.97 1.1M
2021-07-23 136.32 136.65 131.03 131.70 2.3M
2021-07-22 130.00 135.90 127.80 135.25 8.7M
2021-07-20 129.70 130.80 125.22 126.50 1.5M
2021-07-19 129.00 131.50 128.00 128.97 1.2M
2021-07-16 133.00 134.45 129.40 130.15 3.0M
2021-07-15 126.65 132.88 126.05 131.85 8.1M
2021-07-14 123.83 127.10 123.35 125.62 2.2M
2021-07-13 124.00 125.00 123.17 123.72 0.9M
2021-07-12 124.85 127.25 122.75 123.65 2.7M
2021-07-09 121.88 125.20 121.53 123.90 1.1M
2021-07-08 124.67 125.53 120.75 121.45 1.3M
2021-07-07 124.95 125.60 123.03 124.50 1.2M
2021-07-06 128.50 128.97 124.58 124.97 1.3M
2021-07-05 123.70 128.80 123.65 128.05 2.8M
2021-07-02 123.15 124.75 121.90 123.03 1.4M
2021-07-01 122.45 124.40 121.78 122.67 1.1M
2021-06-30 124.70 126.38 120.75 121.50 1.8M
2021-06-29 126.88 127.00 123.75 124.28 1.0M
2021-06-28 127.00 128.40 125.60 126.03 1.0M
2021-06-25 127.50 129.15 126.03 127.12 1.1M
2021-06-24 128.15 129.30 126.00 126.38 1.0M
2021-06-23 132.45 133.50 126.05 128.03 3.2M
2021-06-22 125.50 132.10 125.20 130.05 5.0M
2021-06-21 125.45 126.83 123.15 124.50 1.5M
2021-06-18 128.35 129.35 122.88 126.83 2.3M
2021-06-17 127.65 131.00 126.55 127.30 2.0M
2021-06-16 128.50 131.70 125.53 129.93 4.6M
2021-06-15 129.00 133.20 127.50 128.00 4.7M
2021-06-14 134.75 134.75 126.50 128.20 5.9M
2021-06-11 138.72 141.97 134.38 135.85 6.3M
2021-06-10 134.50 148.00 134.40 136.82 27.5M
2021-06-09 136.70 140.95 131.40 133.68 9.7M
2021-06-08 137.50 143.88 131.20 136.93 31.2M
2021-06-07 117.50 137.28 117.25 137.00 46.8M
2021-06-04 109.22 115.50 108.75 114.40 10.2M
2021-06-03 106.35 113.00 105.80 108.58 9.3M
2021-06-02 104.85 107.10 104.20 105.22 1.1M
2021-06-01 106.00 106.42 103.55 104.17 1.2M
2021-05-31 106.85 107.30 104.53 104.85 1.3M
2021-05-28 108.50 109.40 106.00 106.22 0.7M
2021-05-27 109.00 109.90 107.10 107.85 0.8M
2021-05-26 108.05 111.03 107.10 108.60 2.3M
2021-05-25 105.55 109.95 105.55 107.75 1.7M
2021-05-24 105.40 106.60 104.50 105.40 0.7M
2021-05-21 107.50 108.30 104.90 105.35 1.5M
2021-05-20 110.25 112.50 106.10 106.78 5.3M
2021-05-19 103.25 110.45 103.00 108.65 3.2M
2021-05-18 104.00 104.75 101.80 102.88 0.7M
2021-05-17 104.05 105.38 103.30 103.90 0.4M
2021-05-14 104.50 105.70 103.05 103.22 0.5M
2021-05-12 107.00 108.28 103.50 104.53 1.1M
2021-05-11 103.50 108.25 102.97 106.62 1.8M
2021-05-10 104.47 105.20 103.90 104.72 0.8M
2021-05-07 104.50 105.85 103.50 104.10 0.6M
2021-05-06 106.00 106.00 102.70 104.20 1.0M
2021-05-05 101.25 106.25 101.25 105.00 2.3M
2021-05-04 102.35 104.22 100.05 100.80 0.9M
2021-05-03 99.70 102.90 99.28 101.75 0.7M
2021-04-30 100.15 103.45 99.97 100.15 1.0M
2021-04-29 102.45 102.45 100.50 100.65 0.3M
2021-04-28 101.45 102.58 101.00 101.30 0.5M
2021-04-27 101.72 102.92 100.35 101.30 0.6M
2021-04-26 98.47 102.00 97.80 101.58 1.2M
2021-04-23 96.47 99.12 96.00 97.60 0.6M
2021-04-22 97.70 97.70 95.92 96.35 1.0M
2021-04-20 98.10 99.45 97.70 98.17 0.4M
2021-04-19 98.05 98.97 96.50 97.47 0.6M
2021-04-16 100.85 102.25 100.33 100.58 0.6M
2021-04-15 100.10 101.92 99.17 100.15 1.1M
2021-04-13 100.92 102.67 99.50 100.97 0.9M
2021-04-12 103.58 104.00 100.05 100.67 1.1M
2021-04-09 106.20 107.70 105.40 105.70 0.6M
2021-04-08 107.25 108.50 106.00 106.33 0.8M
2021-04-07 109.85 110.70 105.28 106.58 2.8M
2021-04-06 105.40 108.03 103.50 107.55 1.0M
2021-04-05 106.55 106.95 103.72 104.78 0.6M
2021-04-01 106.50 108.50 106.50 107.35 0.6M
2021-03-31 105.00 107.00 104.90 106.15 0.6M
2021-03-30 107.50 107.75 105.00 105.20 0.8M
2021-03-26 105.00 108.03 104.17 106.80 1.8M
2021-03-25 108.20 108.20 103.10 104.08 1.2M
2021-03-24 107.90 108.90 106.28 108.22 1.3M
2021-03-23 108.00 109.75 107.50 108.47 1.0M
2021-03-22 105.47 108.88 104.47 107.90 1.5M
2021-03-19 102.65 106.00 100.12 105.47 1.5M
2021-03-18 106.10 107.12 101.65 102.38 1.5M
2021-03-17 107.95 109.10 105.00 105.40 1.0M
2021-03-16 110.35 110.62 107.50 108.10 0.9M
2021-03-15 110.90 111.33 108.05 109.67 1.1M
2021-03-12 114.22 115.00 110.10 110.42 1.9M
2021-03-10 112.45 114.40 110.58 113.22 1.4M
2021-03-09 114.30 115.00 110.25 111.22 1.5M
2021-03-08 111.75 115.00 111.70 113.50 1.8M
2021-03-05 116.30 117.45 110.25 110.90 2.5M
2021-03-04 114.97 119.53 114.33 116.53 3.4M
2021-03-03 113.25 120.67 112.55 115.83 8.2M
2021-03-02 109.97 114.33 109.83 112.38 5.0M
2021-03-01 107.47 109.80 107.15 109.08 2.7M
2021-02-26 107.60 108.72 105.85 106.60 1.8M
2021-02-25 109.50 111.20 109.00 109.70 2.3M
2021-02-24 108.72 110.95 108.25 108.95 1.8M
2021-02-23 104.53 108.85 103.75 107.78 2.4M
2021-02-22 107.50 108.90 102.80 104.05 2.2M
2021-02-19 109.28 111.00 107.25 109.15 2.9M
2021-02-18 108.10 110.20 106.55 109.28 3.9M
2021-02-17 110.62 110.90 107.10 107.35 2.6M
2021-02-16 110.50 111.75 108.80 109.95 1.9M
2021-02-15 111.00 111.95 107.90 108.42 2.4M
2021-02-12 116.47 117.40 111.50 112.20 2.7M
2021-02-11 113.00 121.30 112.38 115.90 10.9M
2021-02-10 110.53 114.00 109.55 112.47 3.5M
2021-02-09 110.78 113.00 109.35 110.03 2.1M
2021-02-08 110.38 112.20 110.05 110.53 1.5M
2021-02-05 110.58 111.45 108.50 109.55 1.1M
2021-02-04 108.15 111.50 107.78 109.67 2.3M
2021-02-03 108.22 109.25 107.60 108.05 0.8M
2021-02-02 109.33 109.72 107.55 107.85 1.1M
2021-02-01 106.95 109.50 104.70 108.40 2.2M
2021-01-29 104.75 108.38 104.17 105.42 2.6M
2021-01-28 100.47 104.47 100.47 103.30 1.7M
2021-01-27 104.88 106.00 100.45 102.10 1.2M
2021-01-25 105.80 106.35 102.38 104.28 1.1M
2021-01-22 105.90 107.22 104.25 104.83 1.1M
2021-01-21 108.88 109.40 103.60 104.97 1.4M
2021-01-20 107.33 109.67 106.42 108.35 1.7M
2021-01-19 106.75 108.45 106.50 107.33 1.0M
2021-01-18 108.53 108.65 105.50 106.03 1.3M
2021-01-15 110.03 110.92 108.00 108.62 1.4M
2021-01-14 109.17 112.42 107.55 109.97 3.6M
2021-01-13 109.85 111.15 107.50 108.62 1.9M
2021-01-12 108.97 111.95 108.50 109.50 2.4M
2021-01-11 111.50 111.85 108.83 109.35 1.5M
2021-01-08 111.30 113.50 110.05 110.85 2.4M
2021-01-07 110.58 112.28 109.33 110.15 3.0M
2021-01-06 113.25 113.53 108.00 109.65 3.4M
2021-01-05 113.50 115.47 111.80 112.67 3.0M
2021-01-04 114.50 115.85 112.00 113.65 4.3M
2021-01-01 109.47 117.42 109.10 113.83 16.4M