Smurfit WestRock PLC (SWR)

SWR
🏛️ 영국 →
3,135.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 3,228.00 3,228.00 3,228.00 3,228.00 0.0K
08:04 3,238.05 3,238.05 3,238.05 3,238.10 0.1K
08:05 3,241.00 3,241.00 3,241.00 3,241.00 0.2K
08:06 3,233.63 3,233.63 3,233.63 3,233.63 0.1K
08:07 3,232.97 3,232.97 3,232.97 3,232.97 0.1K
08:08 3,235.00 3,235.00 3,229.00 3,229.00 0.1K
08:11 3,226.00 3,226.00 3,224.00 3,224.00 0.4K
08:12 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
08:13 3,221.00 3,221.00 3,221.00 3,221.00 0.6K
08:14 3,219.00 3,222.00 3,219.00 3,222.00 1.9K
08:19 3,220.00 3,220.00 3,220.00 3,220.00 0.8K
08:20 3,220.00 3,221.00 3,220.00 3,221.00 0.6K
08:21 3,221.00 3,221.00 3,221.00 3,221.00 0.1K
08:23 3,217.00 3,217.00 3,217.00 3,217.00 0.0K
08:26 3,213.00 3,213.00 3,213.00 3,213.00 0.0K
08:28 3,216.00 3,217.00 3,214.00 3,214.00 3.7K
08:29 3,212.00 3,212.00 3,212.00 3,212.00 0.1K
08:30 3,212.04 3,212.04 3,212.04 3,212.00 0.1K
08:31 3,216.00 3,216.00 3,216.00 3,216.00 0.3K
08:32 3,215.88 3,218.00 3,215.88 3,218.00 0.5K
08:34 3,217.00 3,217.00 3,217.00 3,217.00 0.0K
08:35 3,214.00 3,214.00 3,214.00 3,214.00 0.2K
08:39 3,214.00 3,214.00 3,214.00 3,214.00 0.1K
08:47 3,217.00 3,217.00 3,217.00 3,217.00 0.3K
08:50 3,221.00 3,221.00 3,221.00 3,221.00 0.1K
08:54 3,222.00 3,222.00 3,222.00 3,222.00 0.0K
09:00 3,219.00 3,220.00 3,219.00 3,219.36 0.2K
09:02 3,222.00 3,222.00 3,222.00 3,222.00 0.2K
09:04 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
09:07 3,224.60 3,224.60 3,224.60 3,224.60 0.0K
09:08 3,222.00 3,222.00 3,222.00 3,222.00 0.0K
09:12 3,221.31 3,221.31 3,221.31 3,221.31 0.0K
09:14 3,221.17 3,221.17 3,221.17 3,221.17 0.1K
09:15 3,224.00 3,224.00 3,224.00 3,224.00 0.0K
09:20 3,221.00 3,221.00 3,221.00 3,221.00 0.0K
09:23 3,221.00 3,221.00 3,221.00 3,221.00 0.4K
09:24 3,221.24 3,221.24 3,221.24 3,221.24 0.0K
09:29 3,223.68 3,223.68 3,223.68 3,223.70 0.2K
09:37 3,231.00 3,232.00 3,231.00 3,231.00 2.4K
09:48 3,231.00 3,231.00 3,231.00 3,231.00 0.3K
09:49 3,230.00 3,230.00 3,230.00 3,230.00 0.0K
09:50 3,230.00 3,230.00 3,225.00 3,226.00 2.9K
09:56 3,226.00 3,226.00 3,226.00 3,226.00 0.1K
09:58 3,226.00 3,226.00 3,224.00 3,224.00 0.7K
09:59 3,222.76 3,222.76 3,222.76 3,222.76 0.1K
10:05 3,223.80 3,223.80 3,223.80 3,223.80 0.0K
10:08 3,221.00 3,221.00 3,221.00 3,221.00 0.3K
10:09 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
10:14 3,221.00 3,221.00 3,221.00 3,221.00 0.1K
10:19 3,220.00 3,220.00 3,220.00 3,220.00 0.2K
10:20 3,219.00 3,219.00 3,218.00 3,218.00 0.1K
10:21 3,216.00 3,216.00 3,216.00 3,216.00 0.2K
10:24 3,215.00 3,217.00 3,215.00 3,217.00 0.8K
10:28 3,216.00 3,216.00 3,216.00 3,216.00 0.1K
10:32 3,213.00 3,213.00 3,213.00 3,213.00 0.1K
10:34 3,213.00 3,213.00 3,213.00 3,213.00 0.1K
10:35 3,216.00 3,216.00 3,216.00 3,216.00 0.6K
10:37 3,216.00 3,216.00 3,216.00 3,216.00 0.0K
10:39 3,215.00 3,215.00 3,215.00 3,215.00 1.4K
10:43 3,214.29 3,214.29 3,213.00 3,213.00 1.3K
10:45 3,214.00 3,214.00 3,214.00 3,214.00 0.3K
10:47 3,213.33 3,213.33 3,213.33 3,213.33 0.0K
10:52 3,216.00 3,216.00 3,212.00 3,212.00 181.4K
10:53 3,218.00 3,218.00 3,218.00 3,218.00 0.2K
10:54 3,214.00 3,214.00 3,214.00 3,214.00 0.2K
11:04 3,214.00 3,214.00 3,214.00 3,214.00 0.0K
11:05 3,215.00 3,215.00 3,215.00 3,215.00 0.2K
11:06 3,215.85 3,215.85 3,215.18 3,215.18 0.2K
11:08 3,218.00 3,218.00 3,218.00 3,218.00 0.2K
11:12 3,216.00 3,218.00 3,216.00 3,218.00 0.7K
11:14 3,221.00 3,221.00 3,221.00 3,221.00 0.3K
11:15 3,220.00 3,220.00 3,220.00 3,220.00 0.2K
11:18 3,222.00 3,222.00 3,222.00 3,222.00 0.2K
11:19 3,224.17 3,224.17 3,224.17 3,224.17 0.1K
11:27 3,225.00 3,225.00 3,225.00 3,225.00 0.1K
11:28 3,224.97 3,224.97 3,223.00 3,223.00 0.1K
11:36 3,223.00 3,223.00 3,223.00 3,223.00 0.2K
11:38 3,224.00 3,224.00 3,223.36 3,223.36 0.4K
11:39 3,222.00 3,222.00 3,222.00 3,222.00 0.2K
11:42 3,221.00 3,221.00 3,221.00 3,221.00 0.5K
11:48 3,220.00 3,220.00 3,220.00 3,220.00 0.1K
11:54 3,222.00 3,222.00 3,222.00 3,222.00 0.3K
11:57 3,220.24 3,220.24 3,220.24 3,220.24 0.0K
11:59 3,220.00 3,220.00 3,220.00 3,220.00 0.2K
12:00 3,219.00 3,219.00 3,219.00 3,219.00 0.0K
12:04 3,220.88 3,220.88 3,220.88 3,220.88 0.1K
12:12 3,219.00 3,221.00 3,219.00 3,221.00 0.8K
12:13 3,221.71 3,221.71 3,221.71 3,221.71 0.2K
12:21 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
12:24 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
12:27 3,223.00 3,223.00 3,221.00 3,221.00 0.2K
12:33 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
12:34 3,224.77 3,224.77 3,224.77 3,224.77 0.7K
12:45 3,222.00 3,222.00 3,222.00 3,222.00 0.0K
12:53 3,221.00 3,224.00 3,221.00 3,224.00 0.3K
12:55 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
13:07 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
13:08 3,224.00 3,224.00 3,224.00 3,224.00 0.2K
13:13 3,223.53 3,223.53 3,223.53 3,223.53 0.5K
13:18 3,223.20 3,223.20 3,223.20 3,223.20 0.1K
13:20 3,221.00 3,221.00 3,218.00 3,218.00 0.4K
13:21 3,221.00 3,221.00 3,220.00 3,220.00 0.2K
13:24 3,218.00 3,218.00 3,218.00 3,218.00 0.2K
13:27 3,218.00 3,218.00 3,218.00 3,218.00 0.1K
13:28 3,217.00 3,217.00 3,217.00 3,217.00 0.1K
13:30 3,217.00 3,217.00 3,217.00 3,217.00 0.2K
13:32 3,217.00 3,217.00 3,215.00 3,215.00 0.2K
13:34 3,215.00 3,215.00 3,215.00 3,215.00 0.2K
13:38 3,215.00 3,215.00 3,215.00 3,215.00 0.1K
13:40 3,215.00 3,215.00 3,215.00 3,215.00 0.2K
13:42 3,219.00 3,220.00 3,219.00 3,220.00 1.3K
13:44 3,220.84 3,224.00 3,220.84 3,224.00 2.2K
13:47 3,221.00 3,221.00 3,221.00 3,221.00 0.2K
13:49 3,221.00 3,222.00 3,221.00 3,222.00 0.4K
13:50 3,221.00 3,221.00 3,219.00 3,219.00 0.1K
13:52 3,222.00 3,222.00 3,220.00 3,220.00 0.4K
13:54 3,220.00 3,220.00 3,220.00 3,220.00 0.2K
13:56 3,220.00 3,220.00 3,220.00 3,220.00 0.8K
13:57 3,221.00 3,221.00 3,221.00 3,221.00 0.0K
13:58 3,218.00 3,218.00 3,218.00 3,218.00 0.2K
13:59 3,218.00 3,218.00 3,217.00 3,217.00 0.3K
14:00 3,217.00 3,217.00 3,212.00 3,213.00 2.3K
14:01 3,211.00 3,216.00 3,208.00 3,216.00 1.4K
14:02 3,209.00 3,209.00 3,209.00 3,209.00 0.4K
14:03 3,208.00 3,211.00 3,208.00 3,211.00 0.1K
14:06 3,209.00 3,217.00 3,209.00 3,217.00 1.0K
14:07 3,222.00 3,222.00 3,222.00 3,222.00 0.3K
14:08 3,221.00 3,225.00 3,221.00 3,224.00 1.4K
14:09 3,223.00 3,223.00 3,223.00 3,223.00 1.0K
14:10 3,222.00 3,222.00 3,222.00 3,222.00 0.8K
14:11 3,225.00 3,226.00 3,225.00 3,226.00 0.8K
14:12 3,227.00 3,227.00 3,221.00 3,221.00 1.1K
14:14 3,225.00 3,225.00 3,223.00 3,223.00 0.7K
14:15 3,226.00 3,226.00 3,226.00 3,226.00 0.8K
14:16 3,229.00 3,229.00 3,226.00 3,226.00 0.5K
14:17 3,226.00 3,226.00 3,224.00 3,224.00 1.2K
14:18 3,227.00 3,228.00 3,227.00 3,228.00 0.9K
14:19 3,230.00 3,230.00 3,230.00 3,230.00 0.1K
14:20 3,227.00 3,229.00 3,227.00 3,229.00 0.9K
14:21 3,231.00 3,231.00 3,231.00 3,231.00 0.7K
14:22 3,231.00 3,234.00 3,231.00 3,234.00 0.7K
14:23 3,232.39 3,237.00 3,232.39 3,237.00 0.5K
14:24 3,233.00 3,233.00 3,233.00 3,233.00 0.4K
14:25 3,230.00 3,230.00 3,226.00 3,226.00 0.2K
14:27 3,224.00 3,226.00 3,224.00 3,226.00 1.0K
14:28 3,226.00 3,226.00 3,221.00 3,221.00 3.3K
14:29 3,220.00 3,220.00 3,219.00 3,219.00 0.6K
14:30 3,227.00 3,232.00 3,227.00 3,227.00 6.1K
14:31 3,228.00 3,228.00 3,228.00 3,228.00 1.5K
14:32 3,235.00 3,235.00 3,227.00 3,229.00 1.7K
14:33 3,225.00 3,228.00 3,223.00 3,228.00 0.5K
14:34 3,223.00 3,223.00 3,223.00 3,223.00 0.4K
14:35 3,225.00 3,225.00 3,219.00 3,219.00 2.0K
14:36 3,225.00 3,225.00 3,223.00 3,223.00 1.5K
14:37 3,222.00 3,222.00 3,216.00 3,216.00 0.6K
14:38 3,222.00 3,222.00 3,220.00 3,220.00 1.2K
14:39 3,223.00 3,226.00 3,221.00 3,224.00 1.0K
14:40 3,221.00 3,221.00 3,218.00 3,220.00 1.3K
14:41 3,225.00 3,230.00 3,224.00 3,230.00 0.8K
14:43 3,229.00 3,230.00 3,225.00 3,226.00 1.5K
14:44 3,224.00 3,231.00 3,224.00 3,231.00 2.4K
14:45 3,235.00 3,238.00 3,232.00 3,237.00 2.3K
14:46 3,238.00 3,238.00 3,235.00 3,235.00 0.7K
14:47 3,238.00 3,238.00 3,234.00 3,234.00 3.6K
14:48 3,234.00 3,236.00 3,234.00 3,234.00 0.8K
14:49 3,235.00 3,235.00 3,232.00 3,232.00 1.2K
14:50 3,228.00 3,231.00 3,228.00 3,228.00 5.4K
14:51 3,227.00 3,238.00 3,227.00 3,237.00 1.9K
14:52 3,235.00 3,235.00 3,235.00 3,235.00 2.0K
14:53 3,232.00 3,234.00 3,232.00 3,233.00 1.0K
14:54 3,233.00 3,233.00 3,232.00 3,232.00 0.1K
14:55 3,233.00 3,233.00 3,233.00 3,233.00 0.1K
14:56 3,231.00 3,234.00 3,229.00 3,234.00 3.2K
14:57 3,235.00 3,236.00 3,233.00 3,236.00 1.3K
14:58 3,237.00 3,237.00 3,237.00 3,237.00 0.7K
14:59 3,235.00 3,237.00 3,235.00 3,236.00 0.3K
15:00 3,234.00 3,239.00 3,234.00 3,239.00 1.6K
15:01 3,240.00 3,240.00 3,237.00 3,237.00 0.3K
15:02 3,237.00 3,237.00 3,236.00 3,236.00 0.6K
15:03 3,238.00 3,238.00 3,237.00 3,238.00 4.2K
15:04 3,237.00 3,240.00 3,237.00 3,237.00 1.0K
15:05 3,237.00 3,237.00 3,236.00 3,236.00 0.8K
15:06 3,234.00 3,237.00 3,234.00 3,237.00 0.1K
15:07 3,237.00 3,237.00 3,233.00 3,233.00 0.5K
15:08 3,232.00 3,235.00 3,231.00 3,231.00 0.3K
15:09 3,231.00 3,233.00 3,231.00 3,232.00 1.1K
15:10 3,235.00 3,235.00 3,232.00 3,235.00 0.2K
15:11 3,234.00 3,234.00 3,231.00 3,232.00 2.2K
15:12 3,231.00 3,233.00 3,230.00 3,232.00 2.2K
15:13 3,231.00 3,231.00 3,228.00 3,228.00 0.7K
15:14 3,226.00 3,226.00 3,223.00 3,223.00 1.5K
15:15 3,223.00 3,224.00 3,223.00 3,224.00 1.0K
15:16 3,224.00 3,224.00 3,223.00 3,223.00 0.5K
15:17 3,222.00 3,222.00 3,221.00 3,221.00 1.0K
15:18 3,221.00 3,221.00 3,219.00 3,219.00 0.7K
15:19 3,219.00 3,219.00 3,217.00 3,217.00 1.1K
15:20 3,218.00 3,218.00 3,216.00 3,218.00 1.1K
15:21 3,216.00 3,217.00 3,216.00 3,217.00 0.7K
15:22 3,218.00 3,218.00 3,214.00 3,214.00 1.0K
15:23 3,215.00 3,215.00 3,213.00 3,213.00 0.5K
15:24 3,210.00 3,210.00 3,209.00 3,209.00 0.7K
15:25 3,209.00 3,209.00 3,208.00 3,208.00 0.5K
15:26 3,210.00 3,210.00 3,207.00 3,207.00 2.0K
15:27 3,208.00 3,208.00 3,207.00 3,207.00 0.9K
15:28 3,207.00 3,209.00 3,207.00 3,209.00 1.0K
15:29 3,209.00 3,209.00 3,209.00 3,209.00 0.3K
15:30 3,208.00 3,208.00 3,208.00 3,208.00 0.2K
15:31 3,210.00 3,213.00 3,210.00 3,213.00 1.8K
15:32 3,213.85 3,213.85 3,210.00 3,210.00 0.1K
15:33 3,210.00 3,212.00 3,210.00 3,212.00 0.3K
15:34 3,213.00 3,217.00 3,213.00 3,213.00 1.4K
15:35 3,211.00 3,211.00 3,211.00 3,211.00 0.1K
15:36 3,213.00 3,217.00 3,211.00 3,213.83 4.1K
15:37 3,211.95 3,213.00 3,208.00 3,213.00 15.3K
15:38 3,212.00 3,212.00 3,209.00 3,209.00 6.2K
15:39 3,212.00 3,212.00 3,212.00 3,212.00 0.8K
15:40 3,213.00 3,213.00 3,213.00 3,213.00 0.5K
15:41 3,209.00 3,212.00 3,209.00 3,212.00 0.6K
15:42 3,210.00 3,210.00 3,207.78 3,209.00 5.9K
15:43 3,211.00 3,212.00 3,211.00 3,212.00 0.9K
15:44 3,213.00 3,216.00 3,213.00 3,216.00 1.0K
15:46 3,217.00 3,217.00 3,216.00 3,216.00 1.2K
15:47 3,218.00 3,219.00 3,217.00 3,219.00 0.4K
15:48 3,217.00 3,217.00 3,217.00 3,217.00 0.2K
15:49 3,219.00 3,222.00 3,219.00 3,222.00 1.1K
15:50 3,223.00 3,226.00 3,223.00 3,224.00 1.1K
15:51 3,225.00 3,225.00 3,223.00 3,223.00 0.2K
15:52 3,222.00 3,224.00 3,222.00 3,224.00 1.4K
15:53 3,222.00 3,222.00 3,220.00 3,220.00 0.5K
15:54 3,222.00 3,223.00 3,220.00 3,220.00 1.2K
15:55 3,219.00 3,219.00 3,215.00 3,215.00 0.3K
15:56 3,213.00 3,213.00 3,213.00 3,213.00 0.2K
15:57 3,214.00 3,214.00 3,214.00 3,214.00 0.4K
15:58 3,216.00 3,217.00 3,215.00 3,215.00 0.6K
15:59 3,217.00 3,219.00 3,217.00 3,218.00 1.3K
16:00 3,220.00 3,221.00 3,218.00 3,220.00 1.3K
16:01 3,222.00 3,224.00 3,222.00 3,224.00 0.5K
16:02 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
16:03 3,226.00 3,226.00 3,225.00 3,225.00 1.1K
16:04 3,223.00 3,223.00 3,223.00 3,223.00 0.2K
16:05 3,226.00 3,226.00 3,226.00 3,226.00 0.1K
16:06 3,224.00 3,224.00 3,224.00 3,224.00 0.4K
16:07 3,224.00 3,226.00 3,224.00 3,224.00 1.0K
16:08 3,224.00 3,224.00 3,223.00 3,223.00 0.6K
16:09 3,224.00 3,226.00 3,224.00 3,226.00 0.6K
16:10 3,225.00 3,230.00 3,225.00 3,230.00 0.7K
16:11 3,231.00 3,231.00 3,231.00 3,231.00 0.7K
16:12 3,230.00 3,232.00 3,230.00 3,232.00 0.0K
16:13 3,230.00 3,230.00 3,230.00 3,230.00 0.1K
16:14 3,229.00 3,230.00 3,229.00 3,230.00 0.4K
16:15 3,229.00 3,229.00 3,227.00 3,229.00 0.6K
16:16 3,227.00 3,227.00 3,226.00 3,226.00 0.2K
16:17 3,229.00 3,229.00 3,228.00 3,228.00 0.6K
16:18 3,229.00 3,230.00 3,229.00 3,230.00 0.8K
16:19 3,231.00 3,235.00 3,231.00 3,235.00 0.9K
16:20 3,236.00 3,238.00 3,236.00 3,237.00 0.8K
16:21 3,238.00 3,238.00 3,237.00 3,237.00 1.1K
16:22 3,238.00 3,238.00 3,235.00 3,235.00 0.4K
16:23 3,235.00 3,235.00 3,233.00 3,233.00 0.9K
16:24 3,231.00 3,232.00 3,231.00 3,232.00 0.5K
16:25 3,230.00 3,232.00 3,230.00 3,232.00 0.5K
16:26 3,232.00 3,232.00 3,230.00 3,230.00 3.1K
16:27 3,231.00 3,232.00 3,231.00 3,232.00 0.8K
16:29 3,232.00 3,232.00 3,232.00 3,232.00 0.3K
16:35 3,224.00 3,224.00 3,224.00 3,224.00 133.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음