M

SAA
🏛️ 영국 →
145.00
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
2023-12-29 155.89 165.00 155.50 160.00 0.1M
2023-12-28 160.00 160.00 156.00 160.00 0.0M
2023-12-27 159.87 160.01 156.00 160.00 0.0M
2023-12-22 157.00 160.01 156.06 160.00 0.1M
2023-12-21 156.30 157.51 155.00 157.50 0.1M
2023-12-20 159.50 163.00 157.25 157.50 0.5M
2023-12-19 156.00 160.00 156.00 159.50 0.1M
2023-12-18 150.95 158.01 150.95 158.00 0.7M
2023-12-15 151.65 152.00 150.00 152.00 2.5M
2023-12-14 145.50 152.00 145.50 152.00 0.0M
2023-12-13 149.00 152.00 148.00 152.00 0.1M
2023-12-12 143.00 151.80 143.00 149.00 0.1M
2023-12-11 146.42 146.42 142.00 142.00 0.0M
2023-12-08 143.50 147.11 142.15 146.00 0.1M
2023-12-07 144.00 144.00 139.00 144.00 1.3M
2023-12-06 142.87 143.50 140.00 141.00 0.1M
2023-12-05 143.50 143.50 140.00 143.00 0.1M
2023-12-04 142.50 142.50 140.00 141.00 1.3M
2023-12-01 140.90 142.35 139.20 140.00 0.1M
2023-11-30 138.18 140.00 137.95 139.50 0.1M
2023-11-29 139.20 140.00 137.97 138.00 0.0M
2023-11-28 141.70 142.90 139.00 140.00 0.8M
2023-11-27 143.00 143.88 139.75 143.50 0.6M
2023-11-24 148.00 148.00 141.00 141.00 0.0M
2023-11-23 137.50 149.00 137.50 149.00 0.1M
2023-11-22 135.00 140.00 133.50 140.00 0.8M
2023-11-21 133.00 135.00 132.50 135.00 0.9M
2023-11-20 132.00 134.01 132.00 133.00 0.5M
2023-11-17 131.65 133.28 131.00 132.00 0.0M
2023-11-16 131.63 134.50 130.50 134.00 0.0M
2023-11-15 128.00 133.30 127.88 131.50 0.0M
2023-11-14 125.00 129.50 124.50 127.50 0.1M
2023-11-13 123.00 125.85 123.00 124.00 0.1M
2023-11-10 123.50 124.00 122.97 123.00 0.1M
2023-11-09 123.50 126.00 123.50 124.50 0.0M
2023-11-08 124.13 126.00 122.81 124.00 0.0M
2023-11-07 124.50 125.00 121.50 125.00 0.0M
2023-11-06 125.17 125.17 123.00 123.50 0.0M
2023-11-03 122.50 126.33 122.05 123.75 0.1M
2023-11-02 123.00 125.38 122.00 123.50 0.9M
2023-11-01 121.04 123.00 120.13 121.50 0.1M
2023-10-31 123.50 124.50 122.05 122.50 0.0M
2023-10-30 123.08 123.08 123.00 124.00 0.0M
2023-10-27 123.25 125.82 120.28 123.50 0.6M
2023-10-26 122.48 125.00 122.48 125.25 0.3M
2023-10-25 125.00 125.20 123.00 125.00 0.9M
2023-10-24 123.50 128.92 123.50 125.00 0.1M
2023-10-23 131.00 134.35 123.50 123.50 0.1M
2023-10-20 131.50 131.50 131.00 131.00 0.1M
2023-10-19 132.04 133.00 132.00 132.00 0.0M
2023-10-18 133.50 138.66 131.00 131.00 0.0M
2023-10-17 139.50 139.50 133.00 133.50 0.1M
2023-10-16 135.00 137.00 133.00 133.00 0.0M
2023-10-13 134.00 136.00 134.00 136.00 0.1M
2023-10-12 136.98 136.98 133.50 135.00 0.0M
2023-10-11 136.50 138.72 133.00 133.00 0.4M
2023-10-10 133.00 138.50 133.00 136.50 0.1M
2023-10-09 135.60 139.00 133.00 133.00 0.0M
2023-10-06 135.00 137.92 134.00 134.00 0.1M
2023-10-05 138.00 138.50 133.50 134.00 0.0M
2023-10-04 138.00 138.90 134.00 138.00 0.0M
2023-10-03 142.00 142.00 136.50 136.50 0.0M
2023-10-02 138.50 140.50 137.50 139.00 0.0M
2023-09-29 142.50 142.68 140.00 140.00 0.0M
2023-09-28 139.88 143.00 138.50 143.00 0.2M
2023-09-27 138.50 143.00 138.50 143.00 0.0M
2023-09-26 141.74 143.25 138.50 138.50 0.1M
2023-09-25 148.15 148.15 140.00 140.00 0.1M
2023-09-22 143.00 146.00 140.50 143.00 0.1M
2023-09-21 140.75 142.50 135.00 135.00 0.1M
2023-09-20 137.15 142.50 136.50 136.50 0.0M
2023-09-19 137.00 142.50 137.00 138.00 0.1M
2023-09-18 134.32 138.00 131.02 137.00 0.1M
2023-09-15 127.25 138.50 127.25 138.50 0.3M
2023-09-14 124.50 128.50 119.50 128.50 0.4M
2023-09-13 126.00 130.00 125.45 130.00 0.1M
2023-09-12 124.07 126.59 123.50 124.00 0.1M
2023-09-11 124.78 125.50 123.00 125.50 0.0M
2023-09-08 127.16 127.16 124.00 124.00 0.0M
2023-09-07 125.50 128.00 122.50 122.50 0.0M
2023-09-06 125.80 127.50 125.50 125.50 0.0M
2023-09-05 126.00 127.00 124.00 125.50 0.0M
2023-09-04 128.00 129.18 127.00 128.00 0.0M
2023-09-01 129.50 129.50 122.50 125.50 0.3M
2023-08-31 124.75 128.74 123.00 124.50 0.0M
2023-08-30 123.33 124.55 122.58 124.00 0.1M
2023-08-29 123.00 129.50 122.00 122.00 0.2M
2023-08-25 123.33 124.96 118.50 122.00 0.1M
2023-08-24 125.46 125.46 122.63 123.75 0.0M
2023-08-23 124.03 129.97 122.50 124.00 0.1M
2023-08-22 131.50 131.50 122.50 125.00 0.3M
2023-08-21 126.75 126.75 125.00 125.50 0.0M
2023-08-18 124.28 131.50 123.43 125.00 0.1M
2023-08-17 124.50 125.50 123.50 125.00 0.0M
2023-08-16 129.04 130.51 126.10 127.50 0.0M
2023-08-15 126.85 128.74 126.00 128.25 0.0M
2023-08-14 131.69 132.00 125.50 132.00 0.0M
2023-08-11 128.00 128.00 126.72 127.00 0.0M
2023-08-10 135.00 135.00 128.00 130.00 0.0M
2023-08-09 130.50 130.51 127.50 128.00 0.0M
2023-08-08 130.00 139.50 128.00 128.50 0.0M
2023-08-07 134.19 135.15 130.00 131.00 0.0M
2023-08-04 133.30 135.40 132.00 132.00 0.1M
2023-08-03 134.80 137.38 130.50 131.00 0.0M
2023-08-02 134.85 136.45 131.00 131.50 0.0M
2023-08-01 132.42 135.00 132.05 134.50 0.0M
2023-07-31 137.49 137.50 132.00 133.00 0.0M
2023-07-28 139.50 139.50 135.00 135.00 0.1M
2023-07-27 140.00 145.50 135.00 135.00 0.2M
2023-07-26 148.00 152.29 140.00 140.50 0.2M
2023-07-25 153.50 153.50 147.00 148.50 2.1M
2023-07-24 148.63 154.50 148.00 153.50 0.1M
2023-07-21 148.00 148.75 145.29 148.00 0.1M
2023-07-20 151.15 151.15 146.50 146.50 0.0M
2023-07-19 148.00 151.00 146.00 148.00 0.5M
2023-07-18 147.91 151.00 147.91 148.00 0.3M
2023-07-17 154.50 154.50 150.50 150.50 0.0M
2023-07-14 151.50 154.50 151.50 151.50 0.0M
2023-07-13 151.00 153.00 151.00 151.50 0.0M
2023-07-12 152.00 152.50 151.96 152.00 0.5M
2023-07-11 154.50 154.50 152.00 152.50 0.0M
2023-07-10 154.50 154.50 150.90 152.00 0.1M
2023-07-07 154.50 154.50 150.96 151.00 0.0M
2023-07-06 150.45 154.50 150.00 150.00 0.1M
2023-07-05 150.97 153.38 150.00 150.00 0.1M
2023-07-04 152.00 154.50 149.42 150.00 0.1M
2023-07-03 151.50 154.50 146.00 150.50 0.1M
2023-06-30 151.50 153.70 151.20 152.00 0.1M
2023-06-29 152.30 152.75 150.50 152.00 0.0M
2023-06-28 150.50 153.50 150.50 153.50 0.0M
2023-06-27 152.50 156.50 150.07 155.00 0.0M
2023-06-26 159.50 159.50 150.12 152.00 0.1M
2023-06-23 157.03 159.50 157.00 157.00 0.1M
2023-06-22 157.00 159.50 157.00 158.00 0.0M
2023-06-21 158.09 161.38 157.96 158.00 0.1M
2023-06-20 158.00 158.50 155.40 158.00 0.1M
2023-06-19 160.35 162.25 155.00 155.00 0.0M
2023-06-16 161.00 161.00 155.50 161.00 0.7M
2023-06-15 158.00 162.50 158.00 158.00 0.0M
2023-06-14 150.00 160.00 138.30 159.00 1.4M
2023-06-13 169.57 173.50 168.00 173.50 0.2M
2023-06-12 170.50 172.50 170.00 171.50 0.0M
2023-06-09 174.00 174.00 170.00 172.50 0.0M
2023-06-08 169.48 174.00 169.48 174.00 0.1M
2023-06-07 171.50 174.00 169.00 170.00 0.0M
2023-06-06 169.00 174.50 169.00 174.50 0.0M
2023-06-05 173.51 173.88 169.22 170.00 0.1M
2023-06-02 173.50 173.50 169.00 170.00 0.1M
2023-06-01 172.01 173.50 170.00 170.00 0.0M
2023-05-31 169.23 174.54 169.00 170.00 0.4M
2023-05-30 165.50 171.23 165.50 170.50 0.1M
2023-05-26 174.50 175.00 170.00 171.50 0.2M
2023-05-25 173.50 176.08 173.00 175.00 0.1M
2023-05-24 172.00 173.80 172.00 173.00 0.1M
2023-05-23 174.50 174.50 170.20 172.50 0.1M
2023-05-22 171.58 174.50 170.32 174.00 0.0M
2023-05-19 173.00 173.00 170.50 170.50 0.1M
2023-05-18 170.00 175.00 170.00 175.00 0.1M
2023-05-17 170.19 173.38 168.00 172.25 0.0M
2023-05-16 172.50 173.69 170.57 172.00 0.0M
2023-05-15 172.75 174.51 167.39 171.00 0.2M
2023-05-12 172.00 173.28 170.00 170.00 0.0M
2023-05-11 175.50 175.50 170.50 170.50 0.0M
2023-05-10 174.00 175.98 171.50 173.50 0.1M
2023-05-09 170.00 178.50 170.00 174.00 0.0M
2023-05-05 174.35 179.50 171.50 175.00 0.3M
2023-05-04 166.50 177.50 166.50 175.50 0.0M
2023-05-03 166.00 172.50 166.00 170.00 0.3M
2023-05-02 177.00 177.00 167.46 173.00 0.0M
2023-04-28 173.60 175.50 166.70 168.75 0.0M
2023-04-27 171.00 171.50 166.50 171.00 0.1M
2023-04-26 174.45 175.00 171.00 171.00 0.1M
2023-04-25 172.00 173.60 171.50 173.25 0.0M
2023-04-24 177.00 177.00 171.00 171.00 0.2M
2023-04-21 172.00 176.50 172.00 172.50 0.6M
2023-04-20 174.50 174.50 167.00 170.50 0.1M
2023-04-19 170.84 174.50 169.00 172.50 0.1M
2023-04-18 180.50 180.50 162.00 164.00 0.2M
2023-04-17 191.50 191.50 183.50 183.50 0.1M
2023-04-14 194.00 194.00 188.00 192.00 0.0M
2023-04-13 189.00 193.00 187.57 188.25 0.1M
2023-04-12 188.00 193.00 185.00 189.00 0.0M
2023-04-11 189.45 193.00 182.00 188.00 0.0M
2023-04-06 193.99 193.99 187.50 188.00 0.1M
2023-04-05 190.80 192.50 187.50 189.50 0.1M
2023-04-04 192.00 194.50 191.00 194.50 0.1M
2023-04-03 195.00 195.00 187.92 191.00 0.0M
2023-03-31 192.73 193.89 189.50 192.40 0.1M
2023-03-30 186.11 195.00 186.11 192.60 0.1M
2023-03-29 185.20 190.00 185.20 190.00 0.0M
2023-03-28 191.40 193.00 188.40 188.40 0.2M
2023-03-27 192.00 195.00 185.20 195.00 0.1M
2023-03-24 188.60 194.30 188.60 191.90 0.1M
2023-03-23 190.00 192.40 188.43 192.40 0.0M
2023-03-22 189.00 190.00 185.20 187.50 0.5M
2023-03-21 185.00 190.00 185.00 188.00 0.0M
2023-03-20 185.00 190.00 185.00 190.00 0.0M
2023-03-17 190.00 190.00 183.71 188.00 0.3M
2023-03-16 183.39 189.00 180.20 189.00 0.1M
2023-03-15 189.51 190.00 181.00 185.00 0.2M
2023-03-14 182.82 190.00 179.40 188.60 0.1M
2023-03-13 186.64 194.06 182.20 186.00 0.4M
2023-03-10 190.64 194.80 183.80 188.00 0.1M
2023-03-09 199.00 199.00 189.00 190.00 0.2M
2023-03-08 197.06 197.06 190.82 192.10 0.0M
2023-03-07 192.50 194.10 191.33 194.10 0.1M
2023-03-06 195.80 197.64 191.30 193.20 0.1M
2023-03-03 196.11 199.32 196.00 198.00 0.3M
2023-03-02 186.00 205.00 184.57 197.20 0.1M
2023-03-01 189.00 190.40 184.37 188.00 0.0M
2023-02-28 191.39 194.80 183.49 184.00 0.0M
2023-02-27 191.80 194.80 188.39 194.80 0.0M
2023-02-24 188.05 190.00 183.77 190.00 0.1M
2023-02-23 183.77 191.41 183.77 186.00 0.0M
2023-02-22 190.52 191.94 185.86 190.00 0.0M
2023-02-21 199.70 200.00 190.20 193.50 3.9M
2023-02-20 199.00 200.00 197.00 199.00 0.0M
2023-02-17 194.80 205.00 186.08 204.00 0.1M
2023-02-16 186.00 195.00 186.00 193.00 0.2M
2023-02-15 187.80 188.00 186.00 187.80 0.1M
2023-02-14 185.50 188.00 184.80 186.00 3.5M
2023-02-13 185.00 187.55 180.20 182.90 0.1M
2023-02-10 183.08 185.16 180.17 184.00 0.4M
2023-02-09 183.64 188.72 180.00 180.00 0.1M
2023-02-08 169.00 182.00 169.00 180.50 0.4M
2023-02-07 162.40 170.00 162.40 170.00 0.2M
2023-02-06 161.20 167.00 161.20 166.40 0.1M
2023-02-03 161.72 166.50 160.00 162.40 0.2M
2023-02-02 168.63 169.40 162.00 162.00 0.0M
2023-02-01 162.00 165.00 160.96 163.00 1.6M
2023-01-31 163.60 165.00 161.18 165.00 0.0M
2023-01-30 170.80 170.80 162.00 162.00 0.0M
2023-01-27 162.20 170.00 162.20 169.00 0.0M
2023-01-26 169.19 172.60 165.00 165.00 0.1M
2023-01-25 172.98 173.00 166.67 168.00 0.3M
2023-01-24 167.00 170.67 165.39 168.00 0.1M
2023-01-23 164.60 167.16 159.86 167.00 0.1M
2023-01-20 160.71 164.14 157.58 159.90 0.0M
2023-01-19 158.74 162.00 157.00 159.50 0.0M
2023-01-18 164.00 165.00 158.00 160.60 0.0M
2023-01-17 156.40 164.00 155.56 164.00 0.0M
2023-01-16 156.07 159.20 153.20 159.20 0.1M
2023-01-13 152.88 157.00 152.88 155.00 0.9M
2023-01-12 151.52 155.00 149.16 153.50 0.1M
2023-01-11 151.70 156.30 150.54 151.60 0.6M
2023-01-10 150.00 157.00 150.00 151.00 0.0M
2023-01-09 152.17 156.40 147.16 156.40 0.1M
2023-01-06 150.40 150.40 145.20 150.00 0.0M
2023-01-05 150.00 150.00 145.09 150.00 0.3M
2023-01-04 147.78 150.00 147.78 148.80 0.0M
2023-01-03 150.00 150.00 148.25 150.50 0.0M