Swiss Re

SRENH
🏛️ 영국 →
143.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 142.30 143.10 142.30 143.10 0.0K
08:01 143.55 143.55 143.55 143.55 0.1K
08:04 143.85 143.85 143.85 143.85 0.0K
08:10 143.85 143.85 143.85 143.85 0.0K
08:15 144.00 144.00 144.00 144.00 0.0K
08:17 144.45 144.45 144.45 144.45 0.0K
08:18 144.45 144.45 144.45 144.45 0.0K
08:19 144.35 144.40 144.35 144.40 0.0K
08:21 144.35 144.35 144.25 144.35 0.2K
08:22 144.30 144.30 144.30 144.30 0.0K
08:23 144.35 144.35 144.35 144.35 0.0K
08:24 144.50 144.50 144.50 144.50 0.1K
08:25 144.70 144.70 144.70 144.70 0.0K
08:26 144.50 144.50 144.50 144.50 0.0K
08:30 144.80 144.95 144.80 144.95 0.0K
08:31 144.90 144.90 144.90 144.90 0.5K
08:32 144.90 144.90 144.90 144.90 0.0K
08:34 144.80 144.80 144.80 144.80 0.0K
08:36 145.00 145.00 145.00 145.00 0.0K
08:38 144.95 144.95 144.95 144.95 0.0K
08:41 144.75 144.75 144.75 144.75 0.0K
08:55 144.55 144.58 144.55 144.58 0.0K
08:58 144.65 144.65 144.65 144.65 0.0K
08:59 144.53 144.60 144.53 144.60 0.1K
09:06 144.65 144.65 144.65 144.65 0.0K
09:10 144.55 144.55 144.55 144.55 0.1K
09:13 144.50 144.50 144.50 144.50 0.0K
09:17 144.55 144.55 144.55 144.55 0.0K
09:19 144.65 144.65 144.65 144.65 0.0K
09:22 144.50 144.50 144.50 144.50 0.0K
09:23 144.55 144.55 144.55 144.55 0.1K
09:24 144.60 144.60 144.60 144.60 0.0K
09:25 144.65 144.65 144.65 144.65 0.0K
09:34 144.55 144.55 144.55 144.55 0.0K
09:37 144.60 144.60 144.60 144.60 0.0K
09:40 144.40 144.40 144.40 144.40 0.0K
09:42 144.40 144.40 144.40 144.40 0.0K
09:44 144.40 144.50 144.40 144.50 0.0K
09:46 144.50 144.50 144.45 144.45 0.0K
09:52 144.45 144.45 144.45 144.45 0.0K
10:03 144.50 144.50 144.50 144.50 0.0K
10:07 144.65 144.65 144.65 144.65 0.0K
10:11 144.83 144.83 144.83 144.83 0.0K
10:12 144.90 144.90 144.90 144.90 0.0K
10:26 144.63 144.63 144.55 144.55 0.1K
10:30 144.50 144.50 144.50 144.50 0.1K
10:41 144.40 144.40 144.40 144.40 0.0K
10:44 144.40 144.40 144.40 144.40 0.0K
10:53 144.40 144.40 144.40 144.40 0.0K
11:02 144.35 144.35 144.35 144.35 0.0K
11:13 144.35 144.35 144.35 144.35 0.0K
11:15 144.35 144.35 144.35 144.35 0.0K
11:17 144.30 144.30 144.30 144.30 0.0K
11:38 144.50 144.50 144.50 144.50 0.0K
11:42 144.60 144.60 144.60 144.60 0.0K
11:47 144.55 144.55 144.55 144.55 0.1K
11:48 144.45 144.45 144.45 144.45 0.0K
11:57 144.45 144.45 144.45 144.45 0.0K
11:59 144.45 144.45 144.45 144.45 0.0K
12:06 144.30 144.30 144.30 144.30 0.0K
12:08 144.30 144.30 144.30 144.30 0.0K
12:15 144.50 144.50 144.50 144.50 0.0K
12:23 144.50 144.50 144.50 144.50 0.1K
12:49 144.85 144.85 144.85 144.85 0.0K
12:50 144.80 144.80 144.80 144.80 0.0K
13:07 144.85 144.85 144.85 144.85 0.0K
13:12 144.85 144.85 144.85 144.85 0.1K
13:24 144.85 144.85 144.85 144.85 0.0K
13:25 144.95 144.95 144.95 144.95 0.1K
13:28 144.95 144.95 144.95 144.95 0.0K
13:30 144.98 144.98 144.98 144.98 0.5K
13:35 145.20 145.20 145.20 145.20 0.1K
13:37 145.15 145.15 145.15 145.15 1.8K
13:38 145.15 145.15 145.15 145.15 1.8K
13:41 145.20 145.35 145.20 145.35 0.3K
13:43 145.38 145.38 145.38 145.38 0.0K
13:46 145.40 145.40 145.40 145.40 0.5K
13:48 145.40 145.40 145.40 145.40 0.0K
13:49 145.35 145.35 145.35 145.35 0.0K
13:52 145.35 145.35 145.35 145.35 0.1K
13:57 145.45 145.45 145.45 145.45 0.0K
13:58 145.50 145.50 145.50 145.50 0.1K
14:00 145.45 145.45 145.45 145.45 0.0K
14:04 145.40 145.40 145.40 145.40 0.0K
14:11 145.50 145.50 145.50 145.50 0.0K
14:12 145.30 145.30 145.30 145.30 0.1K
14:15 145.30 145.30 145.30 145.30 0.1K
14:16 145.30 145.30 145.30 145.30 0.1K
14:17 145.25 145.25 145.25 145.25 0.0K
14:20 145.30 145.30 145.30 145.30 0.0K
14:21 145.30 145.30 145.30 145.30 0.0K
14:25 145.45 145.45 145.45 145.45 0.0K
14:26 145.50 145.50 145.50 145.50 0.0K
14:30 145.35 145.50 145.35 145.50 0.1K
14:31 145.50 145.50 145.50 145.50 0.0K
14:32 145.43 145.43 145.43 145.43 0.3K
14:33 145.30 145.30 145.30 145.30 0.0K
14:34 145.25 145.30 145.25 145.30 0.1K
14:42 145.65 145.65 145.65 145.65 0.0K
14:49 145.55 145.55 145.55 145.55 0.0K
14:50 145.60 145.60 145.60 145.60 0.0K
14:51 145.60 145.60 145.60 145.60 0.2K
14:56 145.45 145.45 145.45 145.45 0.0K
15:00 145.65 145.65 145.60 145.60 0.0K
15:01 145.60 145.60 145.60 145.60 0.0K
15:10 145.75 145.75 145.75 145.75 1.7K
15:13 145.58 145.58 145.58 145.58 0.1K
15:15 145.50 145.50 145.50 145.50 0.1K
15:17 145.60 145.60 145.60 145.60 0.1K
15:21 145.50 145.50 145.50 145.50 0.0K
15:23 145.50 145.50 145.50 145.50 0.0K
15:25 145.55 145.55 145.55 145.55 0.0K
15:26 145.48 145.48 145.48 145.48 2.2K
15:27 145.50 145.50 145.50 145.50 0.0K
15:34 145.43 145.43 145.43 145.43 0.0K
15:40 145.45 145.45 145.45 145.45 0.0K
15:49 145.35 145.35 145.35 145.35 0.0K
15:50 145.35 145.35 145.35 145.35 0.0K
15:55 145.35 145.35 145.35 145.35 0.0K
15:58 145.35 145.43 145.35 145.43 0.0K
16:05 145.40 145.40 145.40 145.40 0.0K
16:11 145.60 145.60 145.60 145.60 0.4K
16:14 145.65 145.70 145.65 145.70 0.0K
16:16 145.63 145.63 145.63 145.63 0.0K
16:19 145.55 145.55 145.55 145.55 0.2K
16:35 143.53 143.53 143.53 143.53 37.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 142.93 145.75 142.30 143.53 0.1M
2025-09-25 140.25 142.80 139.95 140.00 0.2M
2025-09-24 139.53 140.70 138.00 139.53 0.1M
2025-09-23 141.15 141.90 140.37 140.88 0.2M
2025-09-22 139.25 140.55 139.00 139.40 0.2M
2025-09-19 139.40 140.28 138.05 139.82 0.2M
2025-09-18 139.40 140.20 139.10 139.63 0.3M
2025-09-17 137.45 139.95 137.35 137.63 0.7M
2025-09-16 141.88 142.20 137.72 141.10 0.2M
2025-09-15 143.68 143.80 141.60 143.25 0.3M
2025-09-12 141.20 143.20 141.00 142.00 0.2M
2025-09-11 140.40 141.35 140.22 140.45 0.1M
2025-09-10 141.88 142.10 139.60 141.73 0.2M
2025-09-09 141.63 141.90 141.15 141.73 0.2M
2025-09-08 140.88 141.40 139.55 141.05 0.2M
2025-09-05 143.05 143.78 140.90 143.30 0.1M
2025-09-04 140.83 143.50 140.60 141.15 0.1M
2025-09-03 140.88 140.80 139.25 140.78 0.3M
2025-09-02 142.53 142.75 140.85 142.58 0.1M
2025-09-01 144.68 145.40 141.75 145.20 0.2M
2025-08-29 144.68 145.30 144.35 144.53 0.0M
2025-08-28 145.25 145.45 143.85 145.20 0.1M
2025-08-27 144.53 145.20 143.45 144.93 0.0M
2025-08-26 145.68 145.65 144.20 145.68 0.2M
2025-08-25 145.90 146.90 145.70 145.90 0.0M
2025-08-22 148.05 148.85 146.95 147.78 0.2M
2025-08-21 149.15 149.50 147.30 149.05 0.4M
2025-08-20 147.78 149.00 146.90 147.20 0.0M
2025-08-19 145.63 147.05 145.00 145.83 0.1M
2025-08-18 145.93 146.60 144.70 145.30 0.1M
2025-08-15 145.78 147.70 145.65 145.88 0.0M
2025-08-14 151.25 155.40 144.55 146.45 0.1M
2025-08-13 149.30 150.65 148.55 148.68 0.2M
2025-08-12 151.05 151.60 148.80 150.58 0.0M
2025-08-11 150.00 151.75 149.95 150.05 0.0M
2025-08-08 153.10 153.10 149.30 152.35 0.1M
2025-08-07 154.25 156.80 153.40 153.63 0.0M
2025-08-06 150.40 153.25 149.65 150.30 0.0M
2025-08-05 148.68 150.50 148.20 148.35 0.0M
2025-08-04 143.15 148.35 142.65 148.05 0.0M
2025-08-03 146.25 146.25 146.25 146.25 0.0M
2025-08-01 146.25 146.25 146.25 146.25 0.0M
2025-07-31 146.35 146.60 144.80 146.25 0.2M
2025-07-30 147.30 147.40 145.40 146.30 0.0M
2025-07-29 146.58 148.30 146.45 146.68 0.0M
2025-07-28 147.58 148.50 145.65 147.63 0.1M
2025-07-25 147.63 147.85 146.05 147.35 0.0M
2025-07-24 149.53 149.65 147.30 149.20 0.1M
2025-07-23 147.10 147.85 146.35 146.88 0.1M
2025-07-22 145.93 146.65 144.75 145.58 0.0M
2025-07-21 144.68 146.80 144.35 144.35 0.1M
2025-07-18 143.93 144.55 143.35 144.20 0.0M
2025-07-17 142.15 143.60 141.90 142.20 0.1M
2025-07-16 139.53 142.70 139.55 139.83 0.0M
2025-07-15 140.30 140.75 138.90 140.35 0.0M
2025-07-14 139.73 140.30 138.65 139.58 0.2M
2025-07-11 141.58 142.20 140.40 142.10 0.0M
2025-07-10 141.68 141.95 141.20 141.83 0.0M
2025-07-09 140.53 142.05 140.20 140.68 0.0M
2025-07-08 140.15 140.58 139.13 140.10 0.1M
2025-07-07 138.58 140.50 138.20 138.53 0.1M
2025-07-04 137.25 138.40 136.77 137.58 0.0M
2025-07-03 135.35 138.15 135.30 135.53 0.1M
2025-07-02 137.00 137.30 134.95 136.93 0.0M
2025-07-01 137.93 138.30 136.20 137.45 0.1M
2025-06-30 137.58 138.05 136.50 137.53 0.2M
2025-06-27 137.35 137.60 136.45 137.45 0.1M
2025-06-26 137.68 137.95 135.88 137.35 0.1M
2025-06-25 136.83 137.80 136.73 136.63 0.1M
2025-06-24 137.73 138.40 136.00 137.88 0.5M
2025-06-23 135.00 136.25 134.75 135.25 0.2M
2025-06-20 135.58 137.13 135.10 136.20 0.2M
2025-06-19 134.83 135.80 134.35 134.40 0.2M
2025-06-18 136.40 136.55 135.25 136.20 0.7M
2025-06-17 134.45 136.43 134.35 134.63 0.8M
2025-06-16 136.63 136.95 135.65 136.25 0.1M
2025-06-13 136.20 136.73 135.15 136.00 0.1M
2025-06-12 139.78 140.00 137.18 139.45 0.1M
2025-06-11 142.10 142.85 141.60 142.63 0.1M
2025-06-10 145.15 145.40 142.33 144.73 0.0M
2025-06-09 143.53 143.53 143.53 143.53 0.0M
2025-06-06 143.78 144.90 143.40 143.53 0.0M
2025-06-05 143.30 144.75 143.15 143.53 0.0M
2025-06-04 144.88 145.00 143.50 144.20 0.1M
2025-06-03 145.73 146.50 143.70 145.35 0.1M
2025-06-02 143.25 146.45 141.15 143.93 0.0M
2025-05-30 145.25 146.35 145.10 145.88 0.1M
2025-05-29 147.53 147.53 147.53 147.53 0.0M
2025-05-28 147.63 148.05 145.55 147.53 0.1M
2025-05-27 147.53 148.30 146.85 147.53 0.0M
2025-05-26 147.75 148.45 146.65 147.75 0.0M
2025-05-23 146.88 147.85 143.75 146.68 0.1M
2025-05-22 146.73 147.20 145.60 146.63 0.0M
2025-05-21 148.35 148.45 146.00 148.05 0.3M
2025-05-20 147.68 148.90 146.35 147.53 0.1M
2025-05-19 148.35 148.60 147.10 148.40 0.2M
2025-05-16 149.10 152.80 145.70 148.73 0.1M
2025-05-15 147.78 149.65 147.30 147.78 0.2M
2025-05-14 146.15 148.10 145.95 146.53 0.0M
2025-05-13 145.88 147.55 145.20 146.20 0.1M
2025-05-12 150.88 151.60 146.35 146.88 0.1M
2025-05-09 149.68 150.10 148.30 148.83 0.0M
2025-05-08 152.45 152.65 148.90 152.30 0.1M
2025-05-07 152.53 152.88 151.18 152.35 0.0M
2025-05-06 151.63 152.63 150.80 151.63 0.1M
2025-05-05 150.25 151.30 149.15 150.25 0.1M
2025-05-02 148.05 149.10 147.25 147.35 0.0M
2025-05-01 146.15 146.15 146.15 146.15 0.0M
2025-04-30 146.15 147.90 145.85 146.15 0.2M
2025-04-29 145.15 145.80 143.45 145.53 0.6M
2025-04-28 145.63 145.75 142.15 144.93 0.4M
2025-04-25 145.25 146.05 144.15 145.10 0.4M
2025-04-24 145.40 146.35 144.35 145.40 0.2M
2025-04-23 145.15 145.60 143.75 145.30 0.1M
2025-04-22 141.68 143.80 141.60 142.20 1.2M
2025-04-17 140.05 141.90 139.90 140.10 0.2M
2025-04-16 139.10 140.15 138.35 139.10 0.1M
2025-04-15 137.00 139.85 136.90 137.53 0.1M
2025-04-14 141.20 142.95 140.45 140.73 0.3M
2025-04-11 141.05 141.55 135.50 135.88 0.0M
2025-04-10 145.10 146.00 138.75 139.73 0.7M
2025-04-09 133.30 135.25 128.50 129.58 0.0M
2025-04-08 133.83 139.40 132.90 137.20 0.1M
2025-04-07 123.40 136.50 122.10 133.15 0.3M
2025-04-04 148.68 149.00 137.25 138.30 0.1M
2025-04-03 149.78 150.75 148.80 149.78 0.0M
2025-04-02 152.83 153.05 151.00 153.05 0.2M
2025-04-01 150.45 152.20 150.00 151.00 0.1M
2025-03-31 150.63 151.15 149.40 150.53 0.1M
2025-03-28 152.10 152.65 150.75 152.20 0.1M
2025-03-27 151.93 152.40 150.35 151.45 0.0M
2025-03-26 152.15 153.60 151.95 152.45 0.2M
2025-03-25 150.30 152.95 149.85 150.53 0.7M
2025-03-24 148.78 151.00 148.60 148.63 0.2M
2025-03-21 147.93 148.65 147.50 147.73 1.0M
2025-03-20 148.73 149.15 147.60 148.73 0.0M
2025-03-19 149.25 149.55 148.30 148.68 0.3M
2025-03-18 149.30 149.75 148.35 149.35 0.3M
2025-03-17 147.53 149.25 147.45 147.73 0.2M
2025-03-14 146.73 148.25 145.60 146.25 0.2M
2025-03-13 147.10 148.55 146.05 147.25 0.2M
2025-03-12 145.30 147.15 145.00 145.10 0.1M
2025-03-11 146.30 146.45 143.70 145.83 0.4M
2025-03-10 146.10 146.80 144.65 146.05 0.1M
2025-03-07 143.73 146.70 143.40 144.00 0.5M
2025-03-06 148.35 148.45 143.75 148.15 0.3M
2025-03-05 148.15 148.25 146.65 147.45 0.0M
2025-03-04 146.15 147.85 144.50 146.05 0.0M
2025-03-03 144.20 147.40 143.60 144.83 0.2M
2025-02-28 145.00 145.20 142.50 144.35 0.1M
2025-02-27 145.83 148.45 144.95 145.35 0.0M
2025-02-26 139.68 145.20 139.65 143.78 0.0M
2025-02-25 138.25 140.28 138.20 138.63 0.0M
2025-02-24 138.53 139.25 138.05 138.40 0.0M
2025-02-21 138.63 138.80 136.65 138.05 0.1M
2025-02-20 140.10 140.40 137.90 139.88 0.1M
2025-02-19 142.58 143.40 138.95 142.78 0.1M
2025-02-18 141.35 142.80 141.15 141.58 0.2M
2025-02-17 140.45 141.35 140.05 140.58 0.0M
2025-02-14 141.68 142.00 139.00 140.93 0.0M
2025-02-13 141.88 142.00 139.55 141.25 0.0M
2025-02-12 141.83 142.50 141.20 141.63 0.0M
2025-02-11 141.78 143.00 141.40 141.58 0.2M
2025-02-10 141.63 142.40 141.30 141.63 0.1M
2025-02-07 142.30 142.60 141.60 142.25 0.0M
2025-02-06 140.93 141.90 140.10 141.20 0.3M
2025-02-05 139.10 140.65 138.65 139.05 0.0M
2025-02-04 138.58 139.35 137.55 138.25 0.3M
2025-02-03 138.25 139.45 137.30 138.35 0.0M
2025-01-31 140.73 141.00 139.20 140.05 0.0M
2025-01-30 141.40 141.55 139.50 141.45 0.1M
2025-01-29 139.93 141.55 140.20 140.35 0.0M
2025-01-28 139.73 140.90 139.20 139.53 0.1M
2025-01-27 138.05 140.55 137.95 138.15 0.1M
2025-01-24 138.63 146.43 132.68 138.35 0.2M
2025-01-23 137.63 138.65 137.30 137.45 0.0M
2025-01-22 135.20 138.70 135.05 135.40 0.1M
2025-01-21 135.20 136.00 135.00 135.25 0.0M
2025-01-20 135.73 136.75 135.15 135.30 0.2M
2025-01-17 135.68 136.30 135.45 135.78 0.3M
2025-01-16 134.78 135.75 133.95 134.35 0.3M
2025-01-15 133.20 134.55 132.50 132.93 1.1M
2025-01-14 131.93 132.30 130.95 131.78 0.3M
2025-01-13 130.20 131.75 129.40 130.15 0.0M
2025-01-10 132.83 133.45 131.10 132.73 0.4M
2025-01-09 134.20 134.30 132.55 133.93 0.0M
2025-01-08 135.15 135.75 134.00 135.35 0.1M
2025-01-07 131.58 134.90 131.30 131.88 0.1M
2025-01-06 132.83 133.30 130.70 132.93 0.2M
2025-01-03 132.88 133.25 131.80 132.83 0.0M
2025-01-02 131.30 131.30 131.30 131.30 0.0M