세르코 (SRP)

SRP
🏛️ 영국 →
232.40
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
2024-12-31 150.00 152.20 150.00 151.30 0.6M
2024-12-30 151.20 151.70 150.60 151.00 0.8M
2024-12-27 152.20 153.40 151.10 151.70 0.9M
2024-12-24 155.90 155.90 151.20 153.30 0.9M
2024-12-23 152.70 153.10 151.10 151.10 1.8M
2024-12-20 150.10 153.00 150.10 153.00 10.5M
2024-12-19 141.90 150.60 139.90 150.40 7.7M
2024-12-18 137.40 138.70 137.30 138.70 2.4M
2024-12-17 142.00 142.00 136.20 137.40 5.3M
2024-12-16 146.10 146.10 140.10 140.70 2.1M
2024-12-13 142.90 143.30 141.90 142.90 3.7M
2024-12-12 145.10 145.50 142.20 142.90 3.4M
2024-12-11 148.90 148.90 144.40 144.70 4.0M
2024-12-10 146.00 147.10 144.40 145.70 3.4M
2024-12-09 146.60 148.40 146.30 147.90 2.1M
2024-12-06 149.10 153.40 146.00 147.50 8.6M
2024-12-05 158.30 158.30 153.90 155.40 1.4M
2024-12-04 154.70 156.00 153.80 154.40 1.2M
2024-12-03 151.70 155.10 151.70 154.70 2.9M
2024-12-02 159.50 159.50 154.20 154.60 1.8M
2024-11-29 161.60 161.60 156.70 156.70 1.2M
2024-11-28 158.00 158.50 157.00 157.00 1.1M
2024-11-27 156.50 157.00 155.40 157.00 2.7M
2024-11-26 155.90 158.90 155.60 155.70 2.1M
2024-11-25 158.10 161.20 157.90 159.10 3.7M
2024-11-22 156.00 158.40 155.50 157.70 3.1M
2024-11-21 153.00 156.50 153.00 156.00 5.3M
2024-11-20 153.00 156.60 153.00 155.00 4.7M
2024-11-19 156.00 157.50 154.20 156.10 4.8M
2024-11-18 156.50 157.70 154.40 156.10 2.2M
2024-11-15 153.00 159.00 153.00 156.70 4.9M
2024-11-14 155.00 157.30 154.50 155.50 4.9M
2024-11-13 154.50 158.40 154.40 154.40 5.5M
2024-11-12 157.60 161.20 156.80 156.80 6.6M
2024-11-11 160.80 164.10 159.80 159.80 11.2M
2024-11-08 154.70 163.30 151.40 160.00 17.8M
2024-11-07 176.70 178.60 176.10 177.40 2.3M
2024-11-06 177.20 177.60 174.80 175.70 2.8M
2024-11-05 177.00 177.00 174.70 175.50 2.2M
2024-11-04 174.20 177.20 174.20 175.20 2.7M
2024-11-01 175.00 176.20 174.90 175.90 3.1M
2024-10-31 176.70 177.70 175.10 175.10 7.9M
2024-10-30 177.20 179.40 177.20 177.40 4.3M
2024-10-29 177.30 179.70 177.30 178.00 2.5M
2024-10-28 178.40 179.70 178.30 178.60 2.2M
2024-10-25 176.60 178.80 176.60 178.30 3.6M
2024-10-24 183.50 183.50 178.10 178.10 3.2M
2024-10-23 182.90 182.90 178.20 179.00 4.5M
2024-10-22 178.60 181.80 178.50 181.80 2.2M
2024-10-21 176.20 182.10 176.20 179.00 8.9M
2024-10-18 179.10 181.30 178.70 181.30 3.5M
2024-10-17 179.80 181.00 178.80 179.70 5.6M
2024-10-16 180.80 181.80 180.60 181.70 2.5M
2024-10-15 180.40 181.50 179.80 180.20 2.2M
2024-10-14 177.30 180.00 177.30 180.00 4.4M
2024-10-11 176.70 179.30 176.70 178.30 2.7M
2024-10-10 175.40 180.30 175.40 178.00 4.3M
2024-10-09 178.10 179.80 178.00 179.80 7.4M
2024-10-08 178.00 178.90 176.10 177.40 6.3M
2024-10-07 175.00 179.00 175.00 178.70 1.8M
2024-10-04 176.70 179.20 176.60 178.00 3.3M
2024-10-03 178.80 178.80 176.70 178.20 2.6M
2024-10-02 178.00 178.90 177.00 177.80 6.0M
2024-10-01 178.70 178.80 175.70 177.10 5.3M
2024-09-30 178.70 179.60 177.00 178.00 4.3M
2024-09-27 177.50 178.80 176.50 178.70 14.1M
2024-09-26 178.40 179.20 176.50 176.50 2.6M
2024-09-25 178.00 178.50 176.30 177.60 3.1M
2024-09-24 177.40 177.60 176.10 176.10 2.4M
2024-09-23 175.50 176.70 174.70 176.60 2.0M
2024-09-20 172.50 176.70 172.50 176.00 5.3M
2024-09-19 170.90 177.10 170.90 177.10 1.9M
2024-09-18 174.30 174.30 172.70 173.50 1.8M
2024-09-17 173.40 174.30 172.50 173.60 2.4M
2024-09-16 172.10 172.90 171.50 171.50 0.0M
2024-09-13 176.30 176.30 172.00 172.10 1.6M
2024-09-12 172.00 172.80 171.10 171.90 1.7M
2024-09-11 174.00 174.00 170.00 170.80 2.3M
2024-09-10 170.30 172.70 170.30 171.30 1.8M
2024-09-09 174.00 174.00 171.20 172.50 1.8M
2024-09-06 172.00 173.80 171.20 171.40 3.0M
2024-09-05 169.70 174.80 169.70 172.80 2.9M
2024-09-04 171.70 174.70 171.00 174.50 2.9M
2024-09-03 174.70 175.60 172.30 173.10 2.1M
2024-09-02 175.60 175.80 173.20 174.00 5.3M
2024-08-30 178.20 178.20 174.40 174.60 4.7M
2024-08-29 179.00 179.00 173.70 174.80 7.9M
2024-08-28 176.40 176.80 175.20 175.70 2.1M
2024-08-27 177.20 177.20 175.10 175.50 2.7M
2024-08-23 174.00 176.90 174.00 176.10 1.8M
2024-08-22 175.00 175.70 173.60 175.50 1.9M
2024-08-21 172.00 174.40 172.00 173.30 2.4M
2024-08-20 173.10 176.00 172.30 172.60 2.1M
2024-08-19 167.60 172.80 167.60 172.00 2.3M
2024-08-16 171.70 172.60 170.40 171.20 2.0M
2024-08-15 170.40 172.50 168.70 171.80 2.2M
2024-08-14 166.00 171.20 166.00 169.00 1.8M
2024-08-13 166.00 170.20 166.00 169.30 1.9M
2024-08-12 170.10 170.20 167.80 168.90 2.1M
2024-08-09 172.20 172.20 167.40 168.50 2.1M
2024-08-08 167.00 168.60 165.60 167.30 2.7M
2024-08-07 168.00 170.00 166.70 169.20 2.4M
2024-08-06 167.00 169.10 165.70 167.20 8.3M
2024-08-05 169.80 170.50 166.00 167.70 3.4M
2024-08-02 177.60 178.00 172.80 173.40 5.2M
2024-08-01 194.10 194.30 176.70 179.40 5.1M
2024-07-31 195.00 195.00 191.20 191.50 8.2M
2024-07-30 187.70 193.90 187.70 191.90 4.7M
2024-07-29 191.60 195.40 191.60 193.10 2.1M
2024-07-26 185.60 194.60 185.60 194.00 1.8M
2024-07-25 185.00 190.30 185.00 190.10 1.6M
2024-07-24 191.80 191.80 186.60 188.90 1.9M
2024-07-23 194.00 194.00 186.60 188.50 1.5M
2024-07-22 183.50 190.60 183.50 188.00 2.2M
2024-07-19 184.10 190.00 184.10 188.00 1.9M
2024-07-18 186.00 189.70 185.60 188.00 1.6M
2024-07-17 184.00 188.50 184.00 186.50 1.5M
2024-07-16 183.20 187.60 183.20 187.50 1.7M
2024-07-15 182.80 188.20 182.80 186.00 1.8M
2024-07-12 189.80 189.80 186.70 188.50 1.5M
2024-07-11 188.80 188.80 184.00 188.10 1.7M
2024-07-10 182.30 185.30 180.90 185.00 3.5M
2024-07-09 186.30 186.30 179.50 180.30 3.8M
2024-07-08 183.00 183.40 181.50 181.70 2.6M
2024-07-05 182.70 186.50 181.90 183.10 3.8M
2024-07-04 181.90 184.20 181.80 181.90 1.5M
2024-07-03 179.60 181.90 178.60 181.40 3.8M
2024-07-02 180.00 181.40 177.90 179.20 3.9M
2024-07-01 181.90 184.70 180.10 180.60 1.7M
2024-06-28 181.10 181.80 179.10 179.70 4.1M
2024-06-27 177.30 187.12 176.00 180.20 9.3M
2024-06-26 173.10 174.30 171.60 172.80 2.8M
2024-06-25 171.60 175.50 171.60 173.10 3.9M
2024-06-24 171.40 175.90 171.40 175.90 2.0M
2024-06-21 171.00 173.53 170.30 172.10 7.4M
2024-06-20 169.70 172.20 169.45 172.20 2.1M
2024-06-19 173.90 173.90 170.30 170.30 2.1M
2024-06-18 173.10 173.10 169.70 171.70 3.4M
2024-06-17 164.60 170.70 163.10 168.90 3.1M
2024-06-14 170.80 171.50 167.80 170.40 2.1M
2024-06-13 171.40 173.13 169.50 170.30 2.5M
2024-06-12 170.00 173.20 170.00 172.40 2.2M
2024-06-11 172.70 174.30 171.60 172.20 2.4M
2024-06-10 171.40 174.41 171.40 173.10 2.2M
2024-06-07 172.90 177.70 171.80 174.80 1.3M
2024-06-06 179.70 179.70 176.60 176.60 2.0M
2024-06-05 179.20 179.20 175.20 176.50 1.3M
2024-06-04 175.20 179.00 175.20 177.60 1.9M
2024-06-03 177.70 180.20 177.70 179.40 2.1M
2024-05-31 177.20 178.50 176.20 178.00 5.0M
2024-05-30 178.50 178.50 175.70 176.30 2.0M
2024-05-29 175.60 177.00 175.00 175.70 2.8M
2024-05-28 179.40 185.00 175.60 175.80 2.3M
2024-05-24 179.80 182.10 179.00 182.10 4.5M
2024-05-23 184.50 184.50 181.00 181.00 1.7M
2024-05-22 183.20 183.20 179.30 181.60 3.1M
2024-05-21 179.60 183.50 179.50 181.00 1.4M
2024-05-20 183.10 184.80 179.00 183.80 1.2M
2024-05-17 182.90 183.10 180.20 182.60 2.2M
2024-05-16 180.50 185.90 179.50 181.60 2.8M
2024-05-15 187.00 187.00 184.60 185.00 1.5M
2024-05-14 187.20 187.20 183.10 185.10 5.3M
2024-05-13 180.10 185.40 180.10 183.60 2.0M
2024-05-10 182.30 184.80 182.09 184.70 1.5M
2024-05-09 187.20 187.20 180.80 182.40 2.0M
2024-05-08 182.30 183.90 181.80 183.20 2.9M
2024-05-07 182.80 183.40 181.70 182.40 1.7M
2024-05-03 178.80 182.40 178.80 181.30 3.0M
2024-05-02 182.50 183.30 179.70 182.30 2.6M
2024-05-01 185.00 185.10 181.80 182.00 1.7M
2024-04-30 184.00 185.40 183.20 183.20 2.5M
2024-04-29 183.50 185.50 182.12 184.30 2.5M
2024-04-26 182.30 183.40 181.00 181.90 2.3M
2024-04-25 177.00 182.00 174.40 181.40 6.3M
2024-04-24 181.20 183.09 177.90 179.60 2.6M
2024-04-23 182.40 182.40 179.88 182.00 1.8M
2024-04-22 178.60 182.00 178.30 181.40 2.0M
2024-04-19 182.60 182.60 176.70 179.10 3.1M
2024-04-18 180.00 182.80 176.20 178.10 3.3M
2024-04-17 184.00 184.00 180.10 180.70 3.3M
2024-04-16 183.20 183.30 180.50 182.30 3.7M
2024-04-15 180.00 186.70 180.00 185.50 2.1M
2024-04-12 189.00 189.00 183.70 184.30 2.8M
2024-04-11 185.20 186.30 183.20 186.00 1.8M
2024-04-10 185.00 186.10 183.90 185.70 2.5M
2024-04-09 181.80 185.70 181.80 183.60 17.0M
2024-04-08 183.10 186.80 183.10 186.00 3.8M
2024-04-05 187.00 187.00 184.20 186.40 2.3M
2024-04-04 187.70 188.90 186.30 187.50 4.1M
2024-04-03 187.50 187.50 185.80 187.00 2.8M
2024-04-02 190.00 190.97 186.60 187.00 3.0M
2024-03-28 188.90 190.90 188.50 189.70 3.1M
2024-03-27 189.50 190.10 188.70 189.20 2.3M
2024-03-26 193.00 193.00 187.00 189.50 2.9M
2024-03-25 190.40 190.60 186.40 187.80 3.3M
2024-03-22 191.30 191.30 186.60 187.90 1.9M
2024-03-21 188.80 188.80 182.10 186.80 4.8M
2024-03-20 183.60 186.60 183.60 184.10 1.9M
2024-03-19 184.60 186.20 183.30 183.60 3.0M
2024-03-18 184.50 186.10 184.12 185.40 1.8M
2024-03-15 185.30 186.50 184.10 185.00 6.2M
2024-03-14 186.60 186.60 184.50 185.60 3.0M
2024-03-13 184.90 186.80 183.70 184.60 3.2M
2024-03-12 177.40 184.80 177.40 184.80 3.3M
2024-03-11 187.60 187.60 180.70 183.00 7.1M
2024-03-08 185.60 186.80 183.10 183.10 3.1M
2024-03-07 190.50 190.50 185.60 185.60 16.0M
2024-03-06 190.20 190.20 185.50 187.80 3.1M
2024-03-05 185.20 187.40 184.50 186.80 2.9M
2024-03-04 185.50 192.30 185.50 186.10 3.2M
2024-03-01 192.00 192.00 184.40 189.20 5.8M
2024-02-29 183.80 192.70 183.24 187.30 7.6M
2024-02-28 183.80 183.80 179.00 179.20 2.6M
2024-02-27 179.20 180.50 179.10 179.50 2.4M
2024-02-26 183.60 183.60 178.90 179.60 2.1M
2024-02-23 185.10 185.10 179.10 179.70 6.1M
2024-02-22 176.80 183.70 176.80 183.40 2.0M
2024-02-21 179.50 182.04 179.00 182.00 2.2M
2024-02-20 178.60 181.90 176.80 179.80 1.9M
2024-02-19 176.00 181.60 176.00 181.00 3.6M
2024-02-16 175.70 181.00 175.70 180.60 1.4M
2024-02-15 182.00 182.00 178.50 179.10 2.1M
2024-02-14 181.00 181.00 178.40 179.00 3.3M
2024-02-13 180.40 181.70 176.80 178.40 2.3M
2024-02-12 181.30 182.10 180.10 181.00 2.3M
2024-02-09 179.30 182.20 179.20 181.30 2.2M
2024-02-08 180.80 181.60 179.50 179.50 2.7M
2024-02-07 178.10 180.19 178.10 179.80 6.6M
2024-02-06 179.90 179.90 175.10 179.00 2.1M
2024-02-05 177.10 179.00 175.50 176.20 4.9M
2024-02-02 178.00 180.30 176.10 177.10 3.0M
2024-02-01 174.40 178.23 173.40 176.90 4.9M
2024-01-31 171.50 175.20 171.50 173.50 9.1M
2024-01-30 175.80 175.80 171.50 174.40 4.8M
2024-01-29 175.10 175.20 171.20 174.70 4.1M
2024-01-26 173.40 193.10 164.80 174.00 20.2M
2024-01-25 174.80 182.94 172.30 175.00 12.1M
2024-01-24 167.40 173.80 167.40 173.30 7.8M
2024-01-23 170.00 170.00 167.10 168.20 6.3M
2024-01-22 170.00 170.00 163.70 167.60 1.8M
2024-01-19 166.20 167.80 165.30 166.20 1.8M
2024-01-18 165.30 167.80 164.10 166.80 8.0M
2024-01-17 166.50 166.50 164.20 165.80 2.6M
2024-01-16 169.00 169.00 166.50 166.50 5.1M
2024-01-15 167.00 168.70 166.50 167.90 1.8M
2024-01-12 163.90 168.10 163.10 167.00 3.3M
2024-01-11 163.70 165.34 163.20 163.50 3.1M
2024-01-10 161.80 163.21 161.30 163.20 5.0M
2024-01-09 162.00 162.90 161.10 162.00 2.0M
2024-01-08 164.40 164.40 159.70 162.90 4.4M
2024-01-05 160.90 162.90 160.10 161.10 4.3M
2024-01-04 162.30 163.70 161.50 163.00 2.1M
2024-01-03 163.20 163.70 160.90 161.40 1.6M
2024-01-02 163.60 164.10 161.90 162.50 1.4M