SIG Plc (SHI)

SHI
🏛️ 영국 →
9.33
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
2022-12-30 31.35 32.40 29.60 29.60 0.1M
2022-12-29 29.10 30.30 29.10 30.00 0.2M
2022-12-28 29.45 31.70 29.25 29.50 0.2M
2022-12-23 29.92 30.43 29.85 30.30 0.2M
2022-12-22 30.54 30.75 29.40 29.50 0.2M
2022-12-21 29.30 30.73 29.30 29.75 0.3M
2022-12-20 29.34 29.65 29.00 29.25 0.2M
2022-12-19 28.90 29.35 28.75 29.00 0.7M
2022-12-16 30.45 30.45 28.50 28.85 0.6M
2022-12-15 29.20 30.00 29.00 29.75 0.5M
2022-12-14 29.40 30.95 29.10 29.20 1.0M
2022-12-13 29.00 29.85 28.95 29.65 2.6M
2022-12-12 28.95 30.05 27.75 29.30 1.2M
2022-12-09 30.43 31.90 29.70 30.05 0.6M
2022-12-08 32.25 32.25 30.50 30.50 1.3M
2022-12-07 30.62 30.95 30.10 30.45 0.2M
2022-12-06 32.25 32.25 30.20 30.60 0.7M
2022-12-05 31.27 32.95 30.75 30.90 0.8M
2022-12-02 33.05 33.05 31.50 31.60 1.2M
2022-12-01 30.10 31.60 30.00 31.00 1.0M
2022-11-30 30.75 30.95 29.55 29.55 1.6M
2022-11-29 32.35 32.35 30.70 30.75 0.8M
2022-11-28 33.50 33.50 31.50 31.70 0.5M
2022-11-25 32.35 32.99 30.70 32.85 2.5M
2022-11-24 33.30 33.30 30.70 30.85 0.5M
2022-11-23 29.15 30.80 29.15 30.50 0.6M
2022-11-22 30.50 33.35 30.25 30.50 0.6M
2022-11-21 31.25 31.50 29.60 30.90 0.5M
2022-11-18 33.45 33.45 30.35 30.75 0.6M
2022-11-17 30.84 31.05 30.50 30.75 0.6M
2022-11-16 32.25 32.49 30.30 30.75 0.7M
2022-11-15 33.35 34.45 31.45 31.55 0.6M
2022-11-14 32.48 32.65 31.10 32.10 0.7M
2022-11-11 30.50 32.90 30.50 31.95 1.5M
2022-11-10 30.22 30.95 29.25 30.95 2.6M
2022-11-09 30.80 31.01 30.35 30.55 0.4M
2022-11-08 30.70 32.30 30.70 31.15 1.0M
2022-11-07 32.45 32.76 31.00 31.70 1.7M
2022-11-04 31.00 32.75 30.45 31.85 1.1M
2022-11-03 31.00 32.10 30.00 30.00 0.4M
2022-11-02 32.00 32.00 30.55 30.85 0.3M
2022-11-01 32.00 32.15 30.75 31.00 0.9M
2022-10-31 31.35 32.20 30.05 31.05 0.4M
2022-10-28 30.80 32.11 30.10 31.70 0.5M
2022-10-27 30.75 32.15 30.65 31.70 1.1M
2022-10-26 29.60 31.65 29.60 31.10 0.7M
2022-10-25 29.60 30.43 28.25 29.90 0.7M
2022-10-24 29.60 30.25 29.00 30.10 1.1M
2022-10-21 29.60 29.60 28.06 28.75 0.2M
2022-10-20 28.76 29.10 27.60 28.75 10.0M
2022-10-19 27.55 29.45 27.55 27.85 0.8M
2022-10-18 29.75 30.40 28.70 29.30 0.4M
2022-10-17 28.20 30.15 27.75 29.10 0.8M
2022-10-14 28.35 30.25 27.45 28.85 0.6M
2022-10-13 27.00 29.15 27.00 28.65 1.3M
2022-10-12 27.75 29.70 27.00 27.80 1.3M
2022-10-11 29.00 29.55 27.90 28.50 0.9M
2022-10-10 30.15 30.23 27.45 29.50 3.0M
2022-10-07 31.00 31.00 29.00 29.00 1.5M
2022-10-06 31.00 31.60 30.00 30.50 0.1M
2022-10-05 29.85 31.91 29.85 30.40 0.3M
2022-10-04 30.05 32.20 30.05 31.10 0.6M
2022-10-03 29.41 30.00 28.92 30.00 0.6M
2022-09-30 29.15 30.80 28.60 30.00 1.3M
2022-09-29 30.55 31.40 28.60 29.30 1.1M
2022-09-28 31.19 32.15 29.80 31.10 1.0M
2022-09-27 33.00 33.45 30.90 30.90 0.6M
2022-09-26 31.50 33.12 31.05 31.70 0.4M
2022-09-23 31.00 34.05 31.00 32.05 0.6M
2022-09-22 33.00 33.00 31.80 32.00 0.5M
2022-09-21 33.25 34.85 32.50 33.00 0.6M
2022-09-20 35.50 35.51 33.25 33.50 0.3M
2022-09-16 36.30 36.30 33.55 34.20 2.5M
2022-09-15 37.05 37.25 34.40 35.50 0.9M
2022-09-14 35.85 37.60 34.80 36.05 1.5M
2022-09-13 35.00 35.85 34.55 35.25 0.7M
2022-09-12 36.90 38.00 35.05 35.60 2.6M
2022-09-09 34.65 37.75 33.15 37.00 3.1M
2022-09-08 32.63 34.55 32.16 34.00 5.2M
2022-09-07 30.83 32.10 29.90 31.35 0.2M
2022-09-06 32.15 32.15 31.00 31.30 0.5M
2022-09-05 32.00 33.15 29.92 30.80 0.4M
2022-09-02 32.70 32.70 30.84 31.10 1.5M
2022-09-01 33.21 33.65 31.52 31.95 1.9M
2022-08-31 33.00 34.25 33.00 33.60 0.8M
2022-08-30 32.33 34.45 32.05 34.10 0.3M
2022-08-26 32.54 34.00 32.40 33.00 0.7M
2022-08-25 32.80 33.20 32.50 33.00 0.9M
2022-08-24 31.05 33.90 31.05 33.90 0.9M
2022-08-23 33.00 33.00 30.05 31.70 1.0M
2022-08-22 34.90 35.55 31.65 31.65 0.7M
2022-08-19 33.84 36.34 33.05 34.20 0.2M
2022-08-18 32.95 35.67 32.95 34.25 0.7M
2022-08-17 33.71 34.66 33.71 34.20 0.4M
2022-08-16 34.07 35.00 33.00 34.45 0.4M
2022-08-15 34.37 35.30 34.00 34.60 0.7M
2022-08-12 33.65 34.15 33.25 33.90 0.4M
2022-08-11 33.05 34.40 32.85 33.70 0.4M
2022-08-10 32.93 34.40 32.10 33.70 1.1M
2022-08-09 35.04 35.70 32.40 32.50 1.0M
2022-08-08 34.90 35.43 33.61 34.50 0.8M
2022-08-05 34.00 35.25 34.00 34.85 0.3M
2022-08-04 35.00 36.00 34.30 35.00 0.7M
2022-08-03 33.00 36.05 33.00 35.80 0.8M
2022-08-02 36.20 36.20 34.40 34.50 0.4M
2022-08-01 35.48 36.80 35.20 35.95 0.5M
2022-07-29 35.00 37.00 35.00 36.40 0.7M
2022-07-28 34.00 36.20 34.00 35.75 0.7M
2022-07-27 33.00 34.95 33.00 34.55 0.8M
2022-07-26 33.50 34.00 33.10 33.75 0.9M
2022-07-25 33.00 34.50 33.00 33.95 0.7M
2022-07-22 32.20 34.25 32.20 33.80 0.2M
2022-07-21 33.00 34.25 33.00 33.75 0.8M
2022-07-20 33.00 33.65 32.80 33.50 0.5M
2022-07-19 32.75 34.25 32.75 33.30 0.4M
2022-07-18 33.25 34.50 32.45 34.30 0.5M
2022-07-15 31.00 32.70 31.00 32.45 0.9M
2022-07-14 30.25 32.60 30.25 32.00 0.7M
2022-07-13 32.00 32.00 30.85 31.30 0.4M
2022-07-12 30.65 31.45 30.35 31.30 0.4M
2022-07-11 32.46 32.46 31.00 31.15 0.4M
2022-07-08 31.00 32.85 31.00 32.55 0.7M
2022-07-07 30.26 31.25 30.18 31.00 0.4M
2022-07-06 29.85 31.05 29.71 30.10 0.4M
2022-07-05 30.15 30.20 29.05 29.55 0.6M
2022-07-04 29.59 30.60 29.59 30.25 0.5M
2022-07-01 30.20 31.12 29.25 29.70 0.7M
2022-06-30 29.35 29.75 28.60 29.65 1.2M
2022-06-29 32.15 32.15 29.45 30.10 0.7M
2022-06-28 30.65 32.20 30.51 31.15 0.6M
2022-06-27 31.35 31.75 30.10 30.70 0.6M
2022-06-24 29.00 31.10 29.00 30.55 0.6M
2022-06-23 29.45 31.25 29.45 30.00 1.0M
2022-06-22 30.00 31.10 29.65 30.75 1.0M
2022-06-21 31.00 31.55 30.65 30.65 0.5M
2022-06-20 31.49 32.40 30.50 31.00 0.6M
2022-06-17 32.85 32.85 30.80 31.50 1.1M
2022-06-16 32.10 32.57 30.95 31.45 1.5M
2022-06-15 34.25 34.85 32.60 32.60 1.1M
2022-06-14 35.05 35.75 33.85 34.15 0.8M
2022-06-13 34.53 35.50 34.53 35.00 1.6M
2022-06-10 36.50 37.04 35.50 35.75 0.7M
2022-06-09 36.60 38.05 36.50 36.50 5.5M
2022-06-08 37.40 39.25 37.40 38.30 0.4M
2022-06-07 37.00 38.55 37.00 38.40 0.8M
2022-06-06 36.85 37.75 36.85 37.50 0.8M
2022-06-01 37.60 37.60 35.78 36.55 1.2M
2022-05-31 37.60 37.60 35.65 35.65 1.2M
2022-05-30 37.50 37.85 36.39 36.50 0.9M
2022-05-27 35.20 37.40 35.20 36.90 0.9M
2022-05-26 36.05 36.90 35.50 36.65 0.8M
2022-05-25 36.38 37.30 34.93 35.85 1.0M
2022-05-24 39.00 39.00 35.60 35.90 1.5M
2022-05-23 37.85 38.00 36.80 37.30 3.8M
2022-05-20 37.16 38.20 36.85 37.00 0.9M
2022-05-19 36.90 39.45 35.50 37.15 1.1M
2022-05-18 36.90 38.70 36.90 37.45 1.2M
2022-05-17 38.56 38.56 37.25 37.80 0.6M
2022-05-16 37.86 38.35 37.05 38.35 0.7M
2022-05-13 37.00 39.05 36.80 38.40 0.8M
2022-05-12 36.00 37.45 35.93 37.00 1.1M
2022-05-11 37.29 38.00 36.60 37.95 0.8M
2022-05-10 37.65 38.20 36.57 36.85 0.7M
2022-05-09 41.00 41.00 37.45 37.50 1.0M
2022-05-06 40.05 40.40 39.05 39.45 2.2M
2022-05-05 41.88 42.45 39.80 40.00 3.6M
2022-05-04 42.10 42.10 40.69 41.00 0.9M
2022-05-03 41.60 43.00 40.45 41.35 1.4M
2022-04-29 42.00 42.96 40.50 41.60 6.7M
2022-04-28 35.80 37.60 35.80 36.75 0.9M
2022-04-27 37.50 37.50 35.50 35.90 1.2M
2022-04-26 37.90 38.30 36.45 36.45 1.4M
2022-04-25 37.85 38.71 36.74 37.30 1.1M
2022-04-22 37.95 40.25 37.95 38.85 0.6M
2022-04-21 39.90 40.45 39.00 40.05 1.5M
2022-04-20 37.45 40.20 37.45 39.60 1.2M
2022-04-19 40.00 40.00 38.53 39.00 0.6M
2022-04-14 39.65 39.65 38.45 38.90 2.7M
2022-04-13 38.15 39.50 38.05 39.50 1.9M
2022-04-12 38.00 39.50 38.00 39.05 0.7M
2022-04-11 39.30 40.60 39.15 39.75 0.7M
2022-04-08 42.75 42.75 40.00 40.00 0.8M
2022-04-07 40.80 41.80 40.71 41.45 0.7M
2022-04-06 42.20 42.55 40.35 41.10 1.2M
2022-04-05 44.40 44.40 42.35 42.40 0.5M
2022-04-04 43.36 44.20 43.20 43.55 3.8M
2022-04-01 41.00 44.20 41.00 43.90 1.2M
2022-03-31 42.38 44.34 42.38 43.14 2.8M
2022-03-30 43.54 44.80 42.98 43.50 1.3M
2022-03-29 43.28 44.88 43.04 44.70 2.4M
2022-03-28 40.18 43.52 40.18 43.02 1.3M
2022-03-25 41.40 42.70 39.58 42.48 1.0M
2022-03-24 41.32 41.96 40.92 41.72 1.3M
2022-03-23 41.70 42.72 41.42 42.10 0.9M
2022-03-22 41.98 42.58 40.92 42.58 2.5M
2022-03-21 38.44 42.20 37.00 42.06 2.1M
2022-03-18 37.44 40.26 37.44 39.60 3.2M
2022-03-17 40.74 40.74 38.51 39.20 0.7M
2022-03-16 40.10 40.22 38.42 38.50 1.3M
2022-03-15 38.68 39.58 37.40 38.86 1.0M
2022-03-14 40.70 40.70 38.30 39.00 1.1M
2022-03-11 38.92 41.90 38.41 39.32 4.5M
2022-03-10 38.00 38.00 36.06 37.22 1.3M
2022-03-09 34.50 37.22 34.40 37.22 1.9M
2022-03-08 34.02 34.68 33.58 34.12 0.8M
2022-03-07 32.58 34.88 30.76 33.52 1.8M
2022-03-04 35.00 35.43 32.86 33.00 2.3M
2022-03-03 37.80 38.08 35.18 35.30 1.9M
2022-03-02 36.96 38.18 35.66 37.70 1.2M
2022-03-01 39.54 40.12 36.76 36.76 1.2M
2022-02-28 37.18 39.06 34.92 39.06 1.2M
2022-02-25 37.40 37.40 35.44 36.98 1.0M
2022-02-24 35.00 35.48 32.92 35.40 2.6M
2022-02-23 35.85 37.10 35.76 36.04 0.8M
2022-02-22 37.00 37.88 35.76 35.76 2.0M
2022-02-21 37.82 39.72 37.06 37.28 0.8M
2022-02-18 39.20 39.60 38.16 38.60 1.0M
2022-02-17 40.50 40.50 39.02 39.62 1.5M
2022-02-16 39.00 40.22 39.00 39.48 0.6M
2022-02-15 38.30 40.88 38.30 40.10 1.3M
2022-02-14 39.58 40.74 39.58 39.90 1.0M
2022-02-11 40.80 41.54 40.80 41.54 1.0M
2022-02-10 41.30 41.84 39.99 41.66 1.4M
2022-02-09 39.50 41.04 39.02 40.52 1.9M
2022-02-08 38.10 40.26 38.10 39.20 1.3M
2022-02-07 38.00 40.10 38.00 39.62 1.3M
2022-02-04 42.36 42.36 39.26 39.46 0.9M
2022-02-03 42.50 42.50 40.00 40.74 1.0M
2022-02-02 43.30 43.30 40.94 40.94 0.3M
2022-02-01 41.64 42.38 40.84 41.70 1.0M
2022-01-31 41.36 41.36 40.04 41.22 0.9M
2022-01-28 41.38 41.38 39.62 40.34 0.9M
2022-01-27 39.93 40.96 38.10 40.42 1.5M
2022-01-26 40.32 40.68 39.26 39.82 1.4M
2022-01-25 38.30 41.00 37.84 39.32 1.3M
2022-01-24 40.54 40.96 38.56 39.78 3.9M
2022-01-21 42.57 43.04 40.54 41.06 2.5M
2022-01-20 43.86 43.86 41.78 42.68 0.7M
2022-01-19 42.16 42.54 41.30 42.04 7.8M
2022-01-18 45.54 45.54 42.12 42.52 1.1M
2022-01-17 44.20 45.04 43.04 44.24 1.0M
2022-01-14 45.00 45.36 43.60 43.68 1.5M
2022-01-13 45.79 45.84 44.44 45.48 1.1M
2022-01-12 45.23 47.08 45.00 45.84 1.0M
2022-01-11 45.00 47.00 44.82 45.18 1.3M
2022-01-10 49.08 49.08 45.98 46.56 1.3M
2022-01-07 46.02 47.24 45.62 47.04 2.1M
2022-01-06 46.54 47.88 45.24 45.84 1.0M
2022-01-05 47.50 47.76 45.58 46.60 1.2M
2022-01-04 48.10 48.48 46.73 47.22 0.7M