Standard Chartered PLC (STAN_p)

STAN_p
🏛️ 영국 →
117.35
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
2021-12-31 131.50 131.50 131.50 131.50 0.0M
2021-12-30 131.50 131.50 131.50 131.50 0.0M
2021-12-29 131.50 131.50 131.50 131.50 0.0M
2021-12-24 131.50 131.50 131.50 131.50 0.0M
2021-12-23 131.50 131.50 131.50 131.50 0.0M
2021-12-22 131.50 131.50 131.50 131.50 0.0M
2021-12-21 131.50 131.50 131.50 131.50 0.0M
2021-12-20 131.75 131.75 131.75 131.75 0.0M
2021-12-17 131.75 131.75 131.75 131.75 0.0M
2021-12-16 131.75 131.75 131.75 131.75 0.0M
2021-12-15 132.00 132.00 132.00 132.00 0.0M
2021-12-14 132.35 132.35 132.35 132.35 0.0M
2021-12-13 132.25 132.25 132.25 132.25 0.0M
2021-12-10 132.25 132.25 132.25 132.25 0.0M
2021-12-09 132.25 132.25 132.25 132.25 0.0M
2021-12-08 132.25 132.25 132.25 132.25 0.0M
2021-12-07 132.25 132.25 132.25 132.25 0.0M
2021-12-06 132.25 132.25 132.25 132.25 0.0M
2021-12-03 132.15 132.15 132.15 132.15 0.0M
2021-12-02 132.15 132.15 132.15 132.15 0.0M
2021-12-01 132.15 132.15 132.15 132.15 0.0M
2021-11-30 132.00 132.00 132.00 132.00 0.0M
2021-11-29 132.50 132.50 132.50 132.50 0.0M
2021-11-26 132.50 132.50 132.50 132.50 0.0M
2021-11-25 132.50 132.50 132.50 132.50 0.0M
2021-11-24 132.50 132.50 132.50 132.50 0.0M
2021-11-23 132.50 132.50 132.50 132.50 0.0M
2021-11-22 132.50 132.50 132.50 132.50 0.0M
2021-11-19 132.50 132.50 132.50 132.50 0.0M
2021-11-18 132.50 132.50 132.50 132.50 0.0M
2021-11-17 132.50 132.50 132.50 132.50 0.0M
2021-11-16 132.50 132.50 132.50 132.50 0.0M
2021-11-15 132.50 132.50 132.50 132.50 0.0M
2021-11-12 132.20 132.20 132.20 132.20 0.0M
2021-11-11 132.10 132.10 132.10 132.10 0.0M
2021-11-10 131.60 131.60 131.60 131.60 0.0M
2021-11-09 131.60 131.60 131.60 131.60 0.0M
2021-11-08 131.60 131.60 131.60 131.60 0.0M
2021-11-05 131.60 131.60 131.60 131.60 0.0M
2021-11-04 131.60 131.60 131.60 131.60 0.0M
2021-11-03 131.60 131.60 131.60 131.60 0.0M
2021-11-02 131.10 131.10 131.10 131.10 0.0M
2021-11-01 131.25 131.25 131.25 131.25 0.0M
2021-10-29 131.25 131.25 131.25 131.25 0.0M
2021-10-28 131.25 131.25 131.25 131.25 0.0M
2021-10-27 131.25 131.25 131.25 131.25 0.0M
2021-10-26 131.25 131.25 131.25 131.25 0.0M
2021-10-25 131.25 131.25 131.25 131.25 0.0M
2021-10-22 131.25 131.25 131.25 131.25 0.0M
2021-10-21 131.25 131.25 131.25 131.25 0.0M
2021-10-20 131.25 131.25 131.25 131.25 0.0M
2021-10-19 131.25 131.25 131.25 131.25 0.0M
2021-10-18 131.25 130.00 130.00 130.00 0.2M
2021-10-15 131.25 131.25 131.25 131.25 0.0M
2021-10-14 130.95 130.95 130.95 130.95 0.0M
2021-10-13 130.35 130.35 130.35 130.35 0.0M
2021-10-12 129.90 129.90 129.90 129.90 0.0M
2021-10-11 133.85 128.50 128.50 131.25 0.6M
2021-10-08 134.35 134.35 134.35 134.35 0.0M
2021-10-07 134.85 134.85 134.85 134.85 0.0M
2021-10-06 135.35 135.35 135.35 135.35 0.0M
2021-10-05 135.50 135.50 135.50 135.50 0.0M
2021-10-04 135.75 135.75 135.75 135.75 0.0M
2021-10-01 135.75 135.75 135.75 135.75 0.0M
2021-09-30 135.60 135.60 135.60 135.60 0.0M
2021-09-29 135.60 135.60 135.60 135.60 0.0M
2021-09-28 135.85 135.85 135.85 135.85 0.0M
2021-09-27 136.10 136.10 136.10 136.10 0.0M
2021-09-24 136.10 136.10 136.10 136.10 0.0M
2021-09-23 136.10 136.10 136.10 136.10 0.0M
2021-09-22 136.10 136.10 136.10 136.10 0.0M
2021-09-21 136.00 136.00 136.00 136.00 0.0M
2021-09-20 136.00 136.00 136.00 136.00 0.0M
2021-09-17 136.10 136.10 136.10 136.10 0.0M
2021-09-16 136.10 136.10 136.10 136.10 0.0M
2021-09-15 136.10 136.10 136.10 136.10 0.0M
2021-09-14 136.10 136.10 136.10 136.10 0.0M
2021-09-13 136.00 136.00 136.00 136.00 0.0M
2021-09-10 136.15 136.15 136.15 136.15 0.0M
2021-09-09 136.15 136.15 136.15 136.15 0.0M
2021-09-08 139.65 139.65 139.65 139.65 0.0M
2021-09-07 139.65 139.65 139.65 139.65 0.0M
2021-09-06 139.65 139.65 139.65 139.65 0.0M
2021-09-03 139.65 139.65 139.65 139.65 0.0M
2021-09-02 139.65 139.65 139.65 139.65 0.0M
2021-09-01 140.30 140.00 140.00 140.00 0.0M
2021-08-31 139.65 139.65 139.65 139.65 0.0M
2021-08-27 139.65 139.65 139.65 139.65 0.0M
2021-08-26 139.65 139.65 139.65 139.65 0.0M
2021-08-25 139.65 139.65 139.65 139.65 0.0M
2021-08-24 139.50 139.50 139.50 139.50 0.0M
2021-08-23 139.50 139.50 139.50 139.50 0.0M
2021-08-20 139.50 139.50 139.50 139.50 0.0M
2021-08-19 139.50 139.50 139.50 139.50 0.0M
2021-08-18 139.50 139.50 139.50 139.50 0.0M
2021-08-17 139.50 139.50 139.50 139.50 0.0M
2021-08-16 139.25 139.25 139.25 139.25 0.0M
2021-08-13 139.25 139.25 139.25 139.25 0.0M
2021-08-12 139.25 139.25 139.25 139.25 0.0M
2021-08-11 139.25 139.25 139.25 139.25 0.0M
2021-08-10 139.75 139.75 139.75 139.75 0.0M
2021-08-09 139.85 139.85 139.85 139.85 0.0M
2021-08-06 139.85 139.85 139.85 139.85 0.0M
2021-08-05 139.85 139.85 139.85 139.85 0.0M
2021-08-04 139.75 139.75 139.75 139.75 0.0M
2021-08-03 139.25 139.25 139.25 139.25 0.0M
2021-08-02 138.90 138.90 138.90 138.90 0.0M
2021-07-30 138.70 138.70 138.70 138.70 0.0M
2021-07-29 139.40 139.40 139.40 139.40 0.0M
2021-07-28 139.15 139.15 139.15 139.15 0.0M
2021-07-27 139.00 139.00 139.00 139.00 0.0M
2021-07-26 138.75 138.75 138.75 138.75 0.0M
2021-07-23 138.75 138.75 138.75 138.75 0.0M
2021-07-22 138.15 139.50 139.50 139.50 0.0M
2021-07-21 138.15 138.15 138.15 138.15 0.0M
2021-07-20 138.00 138.00 138.00 138.00 0.0M
2021-07-19 136.50 136.50 136.50 136.50 0.0M
2021-07-16 137.25 137.25 137.25 137.25 0.0M
2021-07-15 137.25 137.25 137.25 137.25 0.0M
2021-07-14 137.25 137.25 137.25 137.25 0.0M
2021-07-13 137.25 137.25 137.25 137.25 0.0M
2021-07-12 137.25 137.25 137.25 137.25 0.0M
2021-07-09 137.75 137.75 137.75 137.75 0.0M
2021-07-08 137.65 137.65 137.65 137.65 0.0M
2021-07-07 137.65 137.65 137.65 137.65 0.0M
2021-07-06 137.65 137.65 137.65 137.65 0.0M
2021-07-05 137.50 135.35 135.00 137.50 0.0M
2021-07-02 137.50 137.50 137.50 137.50 0.0M
2021-07-01 136.75 136.75 136.75 136.75 0.0M
2021-06-30 136.75 136.75 136.75 136.75 0.0M
2021-06-29 136.75 136.75 136.75 136.75 0.0M
2021-06-28 136.75 136.75 136.75 136.75 0.0M
2021-06-25 136.25 136.25 136.25 136.25 0.0M
2021-06-24 136.15 136.15 136.15 136.15 0.0M
2021-06-23 136.05 136.05 136.05 136.05 0.0M
2021-06-22 135.75 135.75 135.75 135.75 0.0M
2021-06-21 135.50 135.50 135.50 135.50 0.0M
2021-06-18 135.50 135.50 135.50 135.50 0.0M
2021-06-17 135.50 135.50 135.50 135.50 0.0M
2021-06-16 135.75 133.35 132.90 135.45 0.0M
2021-06-15 135.60 135.60 135.60 135.60 0.0M
2021-06-14 135.35 135.35 135.35 135.35 0.0M
2021-06-11 135.35 135.35 135.35 135.35 0.0M
2021-06-10 135.85 135.85 135.85 135.85 0.0M
2021-06-09 135.70 135.70 135.70 135.70 0.0M
2021-06-08 135.50 133.55 133.00 135.60 0.1M
2021-06-07 135.00 135.00 135.00 135.00 0.0M
2021-06-04 134.55 134.55 134.55 134.55 0.0M
2021-06-03 134.55 134.55 134.55 134.55 0.0M
2021-06-02 134.55 134.55 134.55 134.55 0.0M
2021-06-01 135.20 134.50 134.50 134.45 0.1M
2021-05-28 134.45 134.45 134.45 134.45 0.0M
2021-05-27 134.45 134.45 134.45 134.45 0.0M
2021-05-26 134.45 134.45 134.45 134.45 0.0M
2021-05-25 134.30 134.30 134.30 134.30 0.0M
2021-05-24 134.30 134.30 134.30 134.30 0.0M
2021-05-21 134.10 134.10 134.10 134.10 0.0M
2021-05-20 134.10 134.10 134.10 134.10 0.0M
2021-05-19 134.00 134.00 134.00 134.00 0.0M
2021-05-18 133.90 133.90 133.90 133.90 0.1M
2021-05-17 133.90 133.90 133.90 133.90 0.0M
2021-05-14 132.50 132.50 132.50 132.50 0.0M
2021-05-13 132.50 132.50 132.50 132.50 0.0M
2021-05-12 132.50 129.80 129.50 132.75 0.2M
2021-05-11 132.50 132.50 132.50 132.50 0.0M
2021-05-10 133.00 134.00 134.00 134.00 0.0M
2021-05-07 133.00 133.00 133.00 133.00 0.0M
2021-05-06 133.00 133.00 133.00 133.00 0.0M
2021-05-05 133.00 133.00 133.00 133.00 0.0M
2021-05-04 132.90 131.20 131.00 133.00 0.1M
2021-04-30 132.90 132.90 132.90 132.90 0.0M
2021-04-29 132.60 132.60 132.60 132.60 0.0M
2021-04-28 131.65 131.65 131.65 131.65 0.0M
2021-04-27 130.95 130.95 130.95 130.95 0.0M
2021-04-26 130.85 130.85 130.85 130.85 0.0M
2021-04-23 130.60 130.60 130.60 130.60 0.0M
2021-04-22 130.60 130.60 130.60 130.60 0.0M
2021-04-21 130.10 130.10 130.10 130.10 0.0M
2021-04-20 130.10 130.10 130.10 130.10 0.0M
2021-04-19 130.10 130.10 130.10 130.10 0.0M
2021-04-16 130.10 130.10 130.10 130.10 0.0M
2021-04-15 130.00 130.00 130.00 130.00 0.0M
2021-04-14 129.15 129.15 129.15 129.15 0.0M
2021-04-13 128.65 126.40 126.00 128.50 0.1M
2021-04-12 128.50 128.50 128.50 128.50 0.0M
2021-04-09 128.50 128.50 128.50 128.50 0.0M
2021-04-08 128.15 128.15 128.15 128.15 0.0M
2021-04-07 127.25 127.25 127.25 127.25 0.0M
2021-04-06 125.50 125.50 125.50 125.50 0.0M
2021-04-01 125.50 125.50 125.50 125.50 0.0M
2021-03-31 125.50 125.50 125.50 125.50 0.0M
2021-03-30 124.75 122.40 122.00 124.75 0.1M
2021-03-29 124.75 124.75 124.75 124.75 0.0M
2021-03-26 124.75 124.75 124.75 124.75 0.0M
2021-03-25 124.75 124.75 124.75 124.75 0.0M
2021-03-24 124.75 124.75 124.75 124.75 0.0M
2021-03-23 124.75 124.75 124.75 124.75 0.0M
2021-03-22 124.75 124.75 124.75 124.75 0.0M
2021-03-19 124.75 124.75 124.75 124.75 0.0M
2021-03-18 124.75 124.75 124.75 124.75 0.0M
2021-03-17 124.75 124.75 124.75 124.75 0.0M
2021-03-16 124.75 124.75 124.75 124.75 0.0M
2021-03-15 124.75 124.75 124.75 124.75 0.0M
2021-03-12 124.75 124.75 124.75 124.75 0.0M
2021-03-11 124.75 124.75 124.75 124.75 0.0M
2021-03-10 128.00 128.00 128.00 128.00 0.0M
2021-03-09 128.00 128.00 128.00 128.00 0.0M
2021-03-08 128.15 128.15 128.15 128.15 0.0M
2021-03-05 128.25 128.25 128.25 128.25 0.0M
2021-03-04 128.25 128.25 128.25 128.25 0.0M
2021-03-03 128.00 128.00 128.00 128.00 0.0M
2021-03-02 128.00 128.00 128.00 128.00 0.0M
2021-03-01 128.50 126.15 126.00 128.25 0.1M
2021-02-26 128.50 128.50 128.50 128.50 0.0M
2021-02-25 130.50 130.50 130.50 130.50 0.0M
2021-02-24 130.50 130.50 130.50 130.50 0.0M
2021-02-23 130.50 130.50 130.50 130.50 0.0M
2021-02-22 130.50 130.50 130.50 130.50 0.0M
2021-02-19 130.50 130.50 130.50 130.50 0.0M
2021-02-18 130.50 130.50 130.50 130.50 0.0M
2021-02-17 130.50 130.50 130.50 130.50 0.0M
2021-02-16 130.50 130.50 130.50 130.50 0.0M
2021-02-15 130.50 130.50 130.50 130.50 0.0M
2021-02-12 130.50 130.50 130.50 130.50 0.0M
2021-02-11 130.50 130.50 130.50 130.50 0.0M
2021-02-10 130.50 130.50 130.50 130.50 0.0M
2021-02-09 130.25 130.25 130.25 130.25 0.0M
2021-02-08 129.80 129.80 129.80 129.80 0.0M
2021-02-05 129.40 129.40 129.40 129.40 0.0M
2021-02-04 129.40 129.40 129.40 129.40 0.0M
2021-02-03 129.40 129.40 129.40 129.40 0.0M
2021-02-02 129.40 129.40 129.40 129.40 0.0M
2021-02-01 129.25 129.25 129.25 129.25 0.0M
2021-01-29 129.25 129.25 129.25 129.25 0.0M
2021-01-28 129.25 129.25 129.25 129.25 0.0M
2021-01-27 129.25 129.25 129.25 129.25 0.0M
2021-01-26 129.50 129.50 129.50 129.50 0.0M
2021-01-25 129.50 129.50 129.50 129.50 0.0M
2021-01-22 129.50 129.50 129.50 129.50 0.0M
2021-01-21 129.85 129.85 129.85 129.85 0.0M
2021-01-20 126.25 128.20 128.20 128.20 0.0M
2021-01-19 125.50 127.50 127.50 127.50 0.0M
2021-01-18 125.50 125.50 125.50 125.50 0.0M
2021-01-15 125.00 125.00 125.00 125.00 0.0M
2021-01-14 125.00 125.00 125.00 125.00 0.0M
2021-01-13 125.00 125.00 125.00 125.00 0.0M
2021-01-12 124.50 124.50 124.50 124.50 0.0M
2021-01-11 124.75 124.75 124.75 124.75 0.0M
2021-01-08 124.50 124.50 124.50 124.50 0.0M
2021-01-07 124.00 124.00 124.00 124.00 0.0M
2021-01-06 123.50 123.50 123.50 123.50 0.0M
2021-01-05 123.40 123.40 123.40 123.40 0.0M
2021-01-04 123.00 123.00 123.00 123.00 0.0M