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
2022-12-30 102.50 102.50 102.50 102.50 0.0M
2022-12-29 102.50 102.50 102.50 102.50 0.0M
2022-12-28 102.50 102.50 102.50 102.50 0.0M
2022-12-23 102.50 102.50 102.50 102.50 0.0M
2022-12-22 102.50 102.50 102.50 102.50 0.0M
2022-12-21 102.50 102.50 102.50 102.50 0.0M
2022-12-20 102.50 102.50 102.50 102.50 0.0M
2022-12-19 102.75 102.75 102.75 102.75 0.0M
2022-12-16 102.75 102.75 102.75 102.75 0.0M
2022-12-15 102.75 102.75 102.75 102.75 0.0M
2022-12-14 103.25 103.25 103.25 103.25 0.0M
2022-12-13 102.15 102.15 102.15 102.15 0.0M
2022-12-12 102.00 102.00 102.00 102.00 0.0M
2022-12-09 101.85 101.85 101.85 101.85 0.0M
2022-12-08 101.75 101.75 101.75 101.75 0.0M
2022-12-07 102.00 102.00 102.00 102.00 0.0M
2022-12-06 101.50 101.50 101.50 101.50 0.0M
2022-12-05 100.50 100.50 100.50 100.50 0.0M
2022-12-02 100.50 100.50 100.50 100.50 0.0M
2022-12-01 100.00 100.00 100.00 100.00 0.0M
2022-11-30 99.10 99.50 99.50 99.85 0.7M
2022-11-29 98.60 98.60 98.60 98.60 0.0M
2022-11-28 99.00 99.00 99.00 99.00 0.0M
2022-11-25 98.50 96.75 96.00 99.00 0.3M
2022-11-24 98.50 98.50 98.50 98.50 0.0M
2022-11-23 97.75 97.75 97.75 97.75 0.0M
2022-11-22 97.10 97.10 97.10 97.10 0.0M
2022-11-21 97.25 97.25 97.25 97.25 0.0M
2022-11-18 97.00 97.00 97.00 97.00 0.0M
2022-11-17 98.00 98.00 98.00 98.00 0.0M
2022-11-16 98.00 98.00 98.00 98.00 0.0M
2022-11-15 98.25 95.80 95.50 98.00 0.2M
2022-11-14 98.00 98.00 98.00 98.00 0.0M
2022-11-11 98.00 98.00 98.00 98.00 0.0M
2022-11-10 98.00 98.00 98.00 98.00 0.0M
2022-11-09 96.70 96.70 96.70 96.70 0.0M
2022-11-08 98.00 98.00 98.00 98.00 0.0M
2022-11-07 98.00 98.00 98.00 98.00 0.0M
2022-11-04 99.00 96.30 96.00 98.00 0.8M
2022-11-03 98.25 98.25 98.25 98.25 0.0M
2022-11-02 98.25 98.25 98.25 98.25 0.0M
2022-11-01 98.25 98.25 98.25 98.25 0.0M
2022-10-31 98.25 98.25 98.25 98.25 0.0M
2022-10-28 97.75 97.75 97.75 97.75 0.0M
2022-10-27 97.75 97.75 97.75 97.75 0.0M
2022-10-26 97.35 97.35 97.35 97.35 0.0M
2022-10-25 97.35 97.35 97.35 97.35 0.0M
2022-10-24 97.35 97.35 97.35 97.35 0.0M
2022-10-21 97.50 97.50 97.50 97.50 0.0M
2022-10-20 97.50 97.50 97.50 97.50 0.0M
2022-10-19 97.50 97.50 97.50 97.50 0.0M
2022-10-18 97.50 97.50 97.50 97.50 0.0M
2022-10-17 97.50 97.50 97.50 97.50 0.0M
2022-10-14 97.50 97.50 97.50 97.50 0.0M
2022-10-13 97.45 97.45 97.45 97.45 0.0M
2022-10-12 97.45 97.45 97.45 97.45 0.0M
2022-10-11 97.35 97.35 97.35 97.35 0.0M
2022-10-10 97.60 97.60 97.60 97.60 0.0M
2022-10-07 97.95 97.95 97.95 97.95 0.0M
2022-10-06 98.10 98.10 98.10 98.10 0.0M
2022-10-05 99.25 99.25 99.25 99.25 0.0M
2022-10-04 99.50 99.50 99.50 99.50 0.0M
2022-10-03 100.70 100.70 100.70 100.70 0.0M
2022-09-30 101.35 101.35 101.35 101.35 0.0M
2022-09-29 101.35 101.35 101.35 101.35 0.0M
2022-09-28 102.60 102.60 102.60 102.60 0.0M
2022-09-27 102.35 102.35 102.35 102.35 0.0M
2022-09-26 101.75 101.75 101.75 101.75 0.0M
2022-09-23 103.25 103.25 103.25 103.25 0.0M
2022-09-22 103.80 103.80 103.80 103.80 0.0M
2022-09-21 104.80 104.80 104.80 104.80 0.0M
2022-09-20 105.15 105.15 105.15 105.15 0.0M
2022-09-16 105.15 105.15 105.15 105.15 0.0M
2022-09-15 105.15 105.15 105.15 105.15 0.0M
2022-09-14 105.65 105.65 105.65 105.65 0.0M
2022-09-13 106.15 106.15 106.15 106.15 0.0M
2022-09-12 106.15 106.15 106.15 106.15 0.0M
2022-09-09 106.15 106.15 106.15 106.15 0.0M
2022-09-08 106.15 106.15 106.15 106.15 0.0M
2022-09-07 109.50 109.50 109.50 109.50 0.0M
2022-09-06 110.15 110.15 110.15 110.15 0.0M
2022-09-05 110.25 110.25 110.25 110.25 0.0M
2022-09-02 110.25 110.25 110.25 110.25 0.0M
2022-09-01 110.35 110.35 110.35 110.35 0.0M
2022-08-31 110.50 110.50 110.50 110.50 0.0M
2022-08-30 110.75 110.75 110.75 110.75 0.0M
2022-08-26 111.00 111.00 111.00 111.00 0.0M
2022-08-25 111.00 111.00 111.00 111.00 0.0M
2022-08-24 110.60 110.60 110.60 110.60 0.0M
2022-08-23 112.65 112.65 112.65 112.65 0.0M
2022-08-22 113.15 113.15 113.15 113.15 0.0M
2022-08-19 113.60 113.60 113.60 113.60 0.0M
2022-08-18 113.75 113.75 113.75 113.75 0.0M
2022-08-17 114.25 114.25 114.25 114.25 0.0M
2022-08-16 114.25 114.25 114.25 114.25 0.0M
2022-08-15 114.00 114.00 114.00 114.00 0.0M
2022-08-12 114.00 114.00 114.00 114.00 0.0M
2022-08-11 114.00 114.00 114.00 114.00 0.0M
2022-08-10 113.80 113.80 113.80 113.80 0.0M
2022-08-09 113.80 113.80 113.80 113.80 0.0M
2022-08-08 113.50 113.50 113.50 113.50 0.0M
2022-08-05 113.35 113.35 113.35 113.35 0.0M
2022-08-04 111.80 111.80 111.80 111.80 0.0M
2022-08-03 111.65 111.65 111.65 111.65 0.0M
2022-08-02 110.50 110.50 110.50 110.50 0.0M
2022-08-01 109.25 109.25 109.25 109.25 0.0M
2022-07-29 106.60 106.60 106.60 106.60 0.0M
2022-07-28 106.35 106.35 106.35 106.35 0.0M
2022-07-27 106.35 106.35 106.35 106.35 0.0M
2022-07-26 106.10 106.10 106.10 106.10 0.0M
2022-07-25 106.00 106.00 106.00 106.00 0.0M
2022-07-22 106.00 106.00 106.00 106.00 0.0M
2022-07-21 106.00 106.00 106.00 106.00 0.0M
2022-07-20 106.00 106.00 106.00 106.00 0.0M
2022-07-19 106.00 106.00 106.00 106.00 0.0M
2022-07-18 105.75 105.75 105.75 105.75 0.0M
2022-07-15 105.75 105.75 105.75 105.75 0.0M
2022-07-14 105.65 105.65 105.65 105.65 0.0M
2022-07-13 106.25 106.25 106.25 106.25 0.0M
2022-07-12 106.90 106.90 106.90 106.90 0.0M
2022-07-11 107.00 107.00 107.00 107.00 0.0M
2022-07-08 107.25 107.25 107.25 107.25 0.0M
2022-07-07 107.50 107.50 107.50 107.50 0.0M
2022-07-06 106.50 106.50 106.50 106.50 0.0M
2022-07-05 107.75 107.75 107.75 107.75 0.0M
2022-07-04 108.00 108.00 108.00 108.00 0.0M
2022-07-01 110.25 110.25 110.25 110.25 0.0M
2022-06-30 110.80 110.80 110.80 110.80 0.0M
2022-06-29 111.25 111.25 111.25 111.25 0.0M
2022-06-28 111.35 111.35 111.35 111.35 0.0M
2022-06-27 111.25 111.25 111.25 111.25 0.0M
2022-06-24 110.90 110.90 110.90 110.90 0.0M
2022-06-23 110.50 110.50 110.50 110.50 0.0M
2022-06-22 110.50 110.50 110.50 110.50 0.0M
2022-06-21 110.50 110.50 110.50 110.50 0.0M
2022-06-20 110.50 110.50 110.50 110.50 0.0M
2022-06-17 110.85 110.85 110.85 110.85 0.0M
2022-06-16 115.35 112.00 112.00 110.85 0.1M
2022-06-15 115.35 115.35 115.35 115.35 0.0M
2022-06-14 115.75 115.75 115.75 115.75 0.0M
2022-06-13 116.50 116.50 116.50 116.50 0.0M
2022-06-10 117.00 117.00 117.00 117.00 0.0M
2022-06-09 117.00 117.00 117.00 117.00 0.0M
2022-06-08 117.00 117.00 117.00 117.00 0.0M
2022-06-07 116.75 116.75 116.75 116.75 0.0M
2022-06-06 116.50 116.50 116.50 116.50 0.0M
2022-06-01 116.00 116.00 116.00 116.00 0.0M
2022-05-31 116.00 116.00 116.00 116.00 0.0M
2022-05-30 115.20 115.20 115.20 115.20 0.0M
2022-05-27 115.25 115.25 115.25 115.25 0.0M
2022-05-26 115.50 115.50 115.50 115.50 0.0M
2022-05-25 115.50 115.50 115.50 115.50 0.0M
2022-05-24 115.50 115.50 115.50 115.50 0.0M
2022-05-23 115.50 115.50 115.50 115.50 0.0M
2022-05-20 115.40 115.40 115.40 115.40 0.0M
2022-05-19 115.20 115.20 115.20 115.20 0.0M
2022-05-18 115.30 115.30 115.30 115.30 0.0M
2022-05-17 116.00 116.00 116.00 116.00 0.0M
2022-05-16 116.00 116.00 116.00 116.00 0.0M
2022-05-13 116.00 116.00 116.00 116.00 0.0M
2022-05-12 116.00 116.00 116.00 116.00 0.0M
2022-05-11 117.75 117.75 117.75 117.75 0.0M
2022-05-10 118.75 118.75 118.75 118.75 0.0M
2022-05-09 120.00 120.00 120.00 120.00 0.0M
2022-05-06 120.00 120.00 120.00 120.00 0.0M
2022-05-05 121.75 121.75 121.75 121.75 0.0M
2022-05-04 121.85 121.85 121.85 121.85 0.0M
2022-05-03 121.85 121.85 121.85 121.85 0.0M
2022-04-29 121.85 121.85 121.85 121.85 0.0M
2022-04-28 122.60 122.60 122.60 122.60 0.0M
2022-04-27 123.10 123.10 123.10 123.10 0.0M
2022-04-26 123.60 123.60 123.60 123.60 0.0M
2022-04-25 123.75 123.50 123.00 123.75 0.1M
2022-04-22 123.75 123.75 123.75 123.75 0.0M
2022-04-21 123.75 123.75 123.75 123.75 0.0M
2022-04-20 123.75 123.75 123.75 123.75 0.0M
2022-04-19 123.75 123.75 123.75 123.75 0.0M
2022-04-14 123.75 123.75 123.75 123.75 0.0M
2022-04-13 123.75 123.75 123.75 123.75 0.0M
2022-04-12 123.75 123.75 123.75 123.75 0.0M
2022-04-11 123.00 122.98 122.80 123.75 0.0M
2022-04-08 123.75 123.75 123.75 123.75 0.0M
2022-04-07 123.75 123.75 123.75 123.75 0.0M
2022-04-06 123.85 123.85 123.85 123.85 0.0M
2022-04-05 123.85 123.85 123.85 123.85 0.0M
2022-04-04 123.85 123.85 123.85 123.85 0.0M
2022-04-01 124.00 124.00 124.00 124.00 0.0M
2022-03-31 124.00 124.00 124.00 124.00 0.0M
2022-03-30 123.50 123.50 123.50 123.50 0.0M
2022-03-29 123.30 123.30 123.30 123.30 0.0M
2022-03-28 123.15 123.15 123.15 123.15 0.0M
2022-03-25 123.05 123.05 123.05 123.05 0.0M
2022-03-24 123.05 123.05 123.05 123.05 0.0M
2022-03-23 123.05 123.05 123.05 123.05 0.0M
2022-03-22 123.15 123.15 123.15 123.15 0.0M
2022-03-21 123.15 123.15 123.15 123.15 0.0M
2022-03-18 123.05 121.00 120.30 123.15 0.0M
2022-03-17 123.05 123.05 123.05 123.05 0.0M
2022-03-16 122.90 122.90 122.90 122.90 0.0M
2022-03-15 122.80 122.80 122.80 122.80 0.0M
2022-03-14 122.40 122.40 122.40 122.40 0.0M
2022-03-11 122.40 122.40 122.40 122.40 0.0M
2022-03-10 122.40 122.40 122.40 122.40 0.0M
2022-03-09 125.30 125.30 125.30 125.30 0.0M
2022-03-08 125.30 125.30 125.30 125.30 0.0M
2022-03-07 125.30 125.30 125.30 125.30 0.0M
2022-03-04 125.30 125.30 125.30 125.30 0.0M
2022-03-03 125.15 124.00 123.00 125.30 0.0M
2022-03-02 124.65 124.65 124.65 124.65 0.0M
2022-03-01 124.85 124.85 124.85 124.85 0.0M
2022-02-28 125.10 125.10 125.10 125.10 0.0M
2022-02-25 125.10 125.10 125.10 125.10 0.0M
2022-02-24 124.85 124.85 124.85 124.85 0.0M
2022-02-23 125.45 125.45 125.45 125.45 0.0M
2022-02-22 125.35 125.35 125.35 125.35 0.0M
2022-02-21 125.75 125.75 125.75 125.75 0.0M
2022-02-18 126.50 126.50 126.50 126.50 0.0M
2022-02-17 126.75 126.75 126.75 126.75 0.0M
2022-02-16 126.85 126.85 126.85 126.85 0.0M
2022-02-15 126.85 126.85 126.85 126.85 0.0M
2022-02-14 126.85 126.85 126.85 126.85 0.0M
2022-02-11 126.85 126.85 126.85 126.85 0.0M
2022-02-10 127.85 127.85 127.85 127.85 0.0M
2022-02-09 127.35 127.35 127.35 127.35 0.0M
2022-02-08 126.75 126.75 126.75 126.75 0.0M
2022-02-07 128.00 128.00 128.00 128.00 0.0M
2022-02-04 129.00 129.00 129.00 129.00 0.0M
2022-02-03 130.15 130.15 130.15 130.15 0.0M
2022-02-02 130.15 130.15 130.15 130.15 0.0M
2022-02-01 130.00 130.00 130.00 130.00 0.0M
2022-01-31 130.00 130.00 130.00 130.00 0.0M
2022-01-28 130.00 130.00 130.00 130.00 0.0M
2022-01-27 130.00 131.00 131.00 131.00 0.0M
2022-01-26 130.75 130.75 130.75 130.75 0.0M
2022-01-25 130.75 130.75 130.75 130.75 0.0M
2022-01-24 130.50 130.50 130.50 130.50 0.0M
2022-01-21 131.50 131.50 131.50 131.50 0.0M
2022-01-20 132.00 132.00 132.00 132.00 0.0M
2022-01-19 132.00 132.00 132.00 132.00 0.0M
2022-01-18 132.20 132.20 132.20 132.20 0.0M
2022-01-17 132.35 134.00 134.00 134.00 0.1M
2022-01-14 132.35 132.35 132.35 132.35 0.0M
2022-01-13 132.10 132.10 132.10 132.10 0.0M
2022-01-12 132.00 132.00 132.00 132.00 0.0M
2022-01-11 132.00 132.00 132.00 132.00 0.0M
2022-01-10 132.00 132.00 132.00 132.00 0.0M
2022-01-07 131.75 131.75 131.75 131.75 0.0M
2022-01-06 131.50 131.50 131.50 131.50 0.0M
2022-01-05 131.50 131.50 131.50 131.50 0.0M
2022-01-04 131.50 131.50 131.50 131.50 0.0M