Swatch Group

UHR
🏛️ 영국 →
149.57
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
2023-12-29 228.70 231.20 228.30 228.30 0.0M
2023-12-28 229.30 229.40 227.20 228.40 0.0M
2023-12-27 224.60 230.30 224.60 228.00 0.0M
2023-12-22 230.00 230.00 225.50 227.25 0.0M
2023-12-21 230.00 230.00 226.50 227.85 0.1M
2023-12-20 233.10 233.10 229.80 230.65 0.2M
2023-12-19 235.00 235.00 231.60 232.80 0.0M
2023-12-18 234.50 235.10 232.50 233.40 0.1M
2023-12-15 238.90 239.80 235.20 235.75 0.0M
2023-12-14 232.50 240.40 228.50 235.85 0.1M
2023-12-13 228.20 231.90 228.20 231.85 0.0M
2023-12-12 232.60 233.20 229.20 232.30 0.0M
2023-12-11 230.30 231.80 229.00 229.70 0.0M
2023-12-08 225.10 230.40 225.10 228.50 0.0M
2023-12-07 223.70 227.10 223.70 224.50 0.1M
2023-12-06 229.50 229.50 226.05 226.05 0.0M
2023-12-05 230.00 231.10 228.50 229.50 0.0M
2023-12-04 229.50 233.60 229.50 231.25 0.2M
2023-12-01 228.20 232.10 228.20 230.15 0.0M
2023-11-30 230.00 231.20 228.50 230.05 0.4M
2023-11-29 228.70 231.10 227.10 231.05 0.0M
2023-11-28 230.80 230.80 222.40 226.05 0.1M
2023-11-27 232.00 235.10 229.60 229.90 0.0M
2023-11-24 236.30 236.30 232.80 233.80 0.0M
2023-11-23 237.50 237.50 233.80 236.00 0.0M
2023-11-22 233.50 237.80 233.50 236.00 0.0M
2023-11-21 238.40 238.60 234.20 234.65 0.0M
2023-11-20 236.50 238.90 235.30 235.75 0.0M
2023-11-17 233.60 238.20 233.50 237.80 0.0M
2023-11-16 238.00 238.00 233.60 236.80 0.1M
2023-11-15 232.60 241.60 232.60 239.55 0.0M
2023-11-14 228.00 234.30 227.50 231.25 0.1M
2023-11-13 228.10 229.30 226.10 228.50 0.1M
2023-11-10 229.50 234.30 225.80 229.00 0.0M
2023-11-09 242.10 244.00 238.80 242.35 0.1M
2023-11-08 242.40 246.10 242.00 245.70 0.0M
2023-11-07 239.40 242.80 239.40 240.10 0.0M
2023-11-06 242.60 242.80 239.40 242.35 0.0M
2023-11-03 239.70 242.30 239.70 240.20 0.0M
2023-11-02 238.00 240.30 236.70 236.80 0.1M
2023-11-01 232.80 235.60 231.50 232.50 0.0M
2023-10-31 231.00 233.20 230.60 230.85 0.0M
2023-10-30 230.40 232.80 230.00 230.25 0.0M
2023-10-27 226.80 231.10 226.60 229.40 0.0M
2023-10-26 228.20 229.90 225.40 226.10 0.0M
2023-10-25 229.80 231.70 226.85 226.85 0.1M
2023-10-24 228.00 232.60 227.00 230.55 0.0M
2023-10-23 225.70 227.70 224.30 225.60 0.0M
2023-10-20 226.90 227.70 225.10 226.95 0.1M
2023-10-19 224.40 231.90 224.40 227.15 0.0M
2023-10-18 227.40 228.70 225.30 227.15 0.0M
2023-10-17 225.70 226.00 222.40 223.35 0.1M
2023-10-16 227.80 227.80 223.20 223.65 0.1M
2023-10-13 232.00 232.00 225.60 228.50 0.0M
2023-10-12 235.80 235.80 231.60 234.35 0.0M
2023-10-11 231.00 235.20 226.10 234.55 0.1M
2023-10-10 231.90 235.20 231.60 232.30 0.0M
2023-10-09 228.80 231.60 228.30 229.80 0.0M
2023-10-06 230.60 233.10 228.90 228.90 0.0M
2023-10-05 235.30 236.10 232.10 232.40 0.0M
2023-10-04 230.90 235.40 229.90 234.05 0.1M
2023-10-03 231.90 234.20 231.60 232.40 0.1M
2023-10-02 234.20 237.20 232.40 235.35 0.2M
2023-09-29 243.80 244.80 235.50 237.40 0.0M
2023-09-28 235.40 239.00 235.40 236.80 0.0M
2023-09-27 232.60 236.90 110.00 236.70 0.0M
2023-09-26 232.20 233.60 230.30 232.80 0.0M
2023-09-25 241.00 241.50 233.00 236.00 0.1M
2023-09-22 240.10 244.00 239.40 243.75 0.1M
2023-09-21 237.30 242.60 237.30 242.05 0.0M
2023-09-20 238.10 241.80 237.20 241.30 0.0M
2023-09-19 242.50 245.20 238.70 242.05 0.0M
2023-09-18 248.00 248.00 242.60 244.00 0.0M
2023-09-15 246.50 250.50 246.50 247.65 0.1M
2023-09-14 243.80 243.80 238.90 241.70 0.0M
2023-09-13 246.70 246.70 242.35 242.35 0.1M
2023-09-12 248.10 248.10 245.50 247.85 0.0M
2023-09-11 251.30 252.00 247.20 250.25 0.1M
2023-09-08 251.50 251.50 245.90 247.15 0.1M
2023-09-07 248.80 254.30 248.20 248.90 0.1M
2023-09-06 252.80 254.80 245.10 245.10 0.0M
2023-09-05 253.70 255.80 252.70 253.30 0.0M
2023-09-04 253.80 257.70 253.40 257.50 0.0M
2023-09-01 248.50 253.30 247.20 251.45 0.0M
2023-08-31 250.90 251.40 246.20 249.90 0.0M
2023-08-30 250.60 250.60 248.00 248.60 0.1M
2023-08-29 248.30 249.50 247.20 248.70 0.1M
2023-08-25 245.50 248.20 245.00 245.00 0.0M
2023-08-24 248.10 250.60 247.00 248.50 0.0M
2023-08-23 245.40 247.70 244.00 244.70 0.0M
2023-08-22 246.10 248.00 243.40 246.55 0.1M
2023-08-21 248.30 251.30 248.20 248.50 0.0M
2023-08-18 247.20 247.90 244.90 247.35 0.0M
2023-08-17 248.40 252.40 248.40 248.90 0.0M
2023-08-16 251.70 252.20 248.10 251.45 0.1M
2023-08-15 259.80 260.20 251.80 252.00 0.0M
2023-08-14 260.60 262.40 259.20 261.10 0.0M
2023-08-11 265.90 265.90 259.90 261.00 0.0M
2023-08-10 267.10 268.20 265.80 265.80 0.0M
2023-08-09 267.80 267.80 265.00 266.85 0.0M
2023-08-08 271.40 271.40 266.40 266.65 0.0M
2023-08-07 270.60 273.90 270.60 270.95 0.0M
2023-08-04 271.40 271.40 268.20 270.35 0.0M
2023-08-03 269.50 269.90 267.30 269.20 0.0M
2023-08-02 270.10 273.10 268.70 272.80 0.0M
2023-07-31 276.20 279.10 274.60 276.30 0.0M
2023-07-28 274.00 276.30 270.80 276.20 0.0M
2023-07-27 272.50 274.90 271.10 273.00 0.0M
2023-07-26 271.00 271.80 268.20 270.45 0.0M
2023-07-25 270.90 274.90 270.90 271.45 0.0M
2023-07-24 270.00 270.00 265.10 265.50 0.0M
2023-07-21 269.90 271.70 267.90 268.40 0.0M
2023-07-20 270.80 270.80 267.00 270.25 0.0M
2023-07-19 280.70 283.10 271.50 273.20 0.0M
2023-07-18 276.00 279.80 275.60 279.65 0.0M
2023-07-17 278.70 279.70 274.80 276.00 0.1M
2023-07-14 286.80 289.90 282.80 286.85 0.0M
2023-07-13 281.00 291.40 281.00 288.20 0.1M
2023-07-12 267.70 272.00 266.70 270.75 0.1M
2023-07-11 265.00 269.00 263.40 266.75 0.0M
2023-07-10 264.40 264.40 260.60 263.05 0.0M
2023-07-07 264.90 266.30 263.70 264.50 0.0M
2023-07-06 268.70 269.00 263.55 263.55 0.1M
2023-07-05 274.30 277.50 271.50 274.45 0.1M
2023-07-04 268.00 276.90 267.90 275.45 0.0M
2023-07-03 266.20 268.70 263.30 265.50 0.0M
2023-06-30 259.00 262.90 257.70 261.60 0.0M
2023-06-29 255.40 260.90 254.90 258.45 0.1M
2023-06-28 258.10 258.40 254.00 257.50 0.0M
2023-06-27 259.90 260.40 255.30 255.55 0.1M
2023-06-26 258.50 258.55 255.60 258.55 0.1M
2023-06-23 257.00 258.70 255.20 256.90 0.0M
2023-06-22 253.20 258.30 252.40 256.20 0.0M
2023-06-21 256.50 256.50 253.00 255.85 0.0M
2023-06-20 260.30 260.30 256.10 257.70 0.0M
2023-06-19 262.30 263.40 258.90 262.15 0.0M
2023-06-16 262.80 267.20 262.00 266.75 0.0M
2023-06-15 266.30 266.30 260.60 261.70 0.0M
2023-06-14 266.90 267.80 264.60 266.25 0.0M
2023-06-13 267.60 268.50 263.40 267.65 0.0M
2023-06-12 266.30 268.20 264.50 267.65 0.0M
2023-06-09 262.50 264.50 260.20 262.45 0.0M
2023-06-08 267.60 268.00 261.90 264.00 0.1M
2023-06-07 265.70 268.60 262.80 267.55 0.0M
2023-06-06 264.10 266.80 261.90 264.00 0.0M
2023-06-05 269.70 269.70 265.00 266.55 0.0M
2023-06-02 266.60 271.30 265.30 271.15 0.1M
2023-06-01 272.10 274.10 257.50 260.10 0.1M
2023-05-31 279.70 279.90 271.40 275.15 0.1M
2023-05-30 283.40 289.80 283.20 288.20 0.0M
2023-05-26 279.70 283.60 277.10 281.60 0.1M
2023-05-25 273.90 279.90 271.90 277.00 0.1M
2023-05-24 277.30 277.30 272.30 276.00 0.1M
2023-05-23 292.90 292.90 279.70 280.40 0.1M
2023-05-22 290.50 293.60 289.80 292.20 0.0M
2023-05-19 296.00 296.00 289.90 289.90 0.1M
2023-05-17 296.30 297.10 292.30 296.20 0.1M
2023-05-16 297.90 300.20 296.00 296.10 0.1M
2023-05-15 295.60 301.80 293.33 299.25 0.1M
2023-05-12 295.80 300.10 291.80 292.60 0.0M
2023-05-11 296.70 300.90 294.60 296.00 0.1M
2023-05-10 298.50 298.80 293.10 294.05 0.3M
2023-05-09 302.20 302.20 294.30 295.05 0.0M
2023-05-05 299.50 299.50 294.50 298.55 0.0M
2023-05-04 303.30 304.10 298.20 298.25 0.1M
2023-05-03 306.30 307.20 303.60 305.40 0.0M
2023-05-02 304.00 307.90 303.40 304.60 0.0M
2023-04-28 308.00 308.00 302.25 302.25 0.0M
2023-04-27 304.10 311.40 303.80 308.20 0.1M
2023-04-26 307.90 310.55 304.00 308.00 0.0M
2023-04-25 307.80 313.00 305.00 311.15 0.2M
2023-04-24 301.10 307.60 299.10 304.00 0.1M
2023-04-21 297.30 299.30 295.00 297.30 0.0M
2023-04-20 293.10 298.00 290.70 294.15 0.0M
2023-04-19 291.40 296.30 291.40 296.10 0.1M
2023-04-18 287.80 294.70 287.80 291.65 0.0M
2023-04-17 291.90 292.00 287.30 290.95 0.1M
2023-04-14 290.00 291.50 289.20 290.15 0.0M
2023-04-13 290.10 291.90 287.70 290.85 0.0M
2023-04-12 297.00 297.90 286.00 287.75 0.0M
2023-04-11 296.70 299.80 295.70 297.90 0.0M
2023-04-06 298.10 298.60 291.90 292.90 0.0M
2023-04-05 301.70 302.30 296.60 297.20 0.0M
2023-04-04 304.60 305.74 300.80 304.20 0.0M
2023-04-03 313.30 313.30 303.40 303.85 0.0M
2023-03-31 310.00 313.40 307.90 310.30 0.0M
2023-03-30 313.20 313.30 308.90 311.10 0.0M
2023-03-29 312.80 312.80 308.30 312.40 0.1M
2023-03-28 310.40 310.60 303.40 305.40 0.0M
2023-03-27 310.00 310.00 302.20 305.00 0.0M
2023-03-24 309.90 309.90 300.80 303.30 0.0M
2023-03-23 305.70 311.00 302.80 310.90 0.0M
2023-03-22 316.00 317.80 312.80 314.40 0.0M
2023-03-21 306.10 317.00 306.10 315.60 0.0M
2023-03-20 298.70 305.40 292.90 301.30 0.0M
2023-03-17 314.20 314.20 296.00 297.00 0.0M
2023-03-16 323.90 323.90 308.10 313.20 0.1M
2023-03-15 327.90 328.30 314.90 317.10 0.1M
2023-03-14 323.70 329.30 321.90 328.40 0.0M
2023-03-13 332.30 332.30 319.50 320.80 0.0M
2023-03-10 327.70 332.10 326.20 332.10 0.0M
2023-03-09 335.10 335.20 332.30 334.70 0.0M
2023-03-08 336.30 336.80 334.90 335.50 0.0M
2023-03-07 339.60 341.50 337.80 338.80 0.0M
2023-03-06 339.90 342.60 338.50 340.10 0.0M
2023-03-03 338.60 339.30 334.00 338.40 0.0M
2023-03-02 330.90 339.00 329.00 334.70 0.0M
2023-03-01 329.70 335.70 329.70 334.70 0.0M
2023-02-28 321.30 328.40 321.30 326.30 0.1M
2023-02-27 321.90 325.90 321.90 325.90 0.0M
2023-02-24 325.60 325.60 317.80 319.70 0.0M
2023-02-23 325.90 328.60 323.10 326.50 0.0M
2023-02-22 327.70 327.70 322.50 326.70 0.0M
2023-02-21 328.00 329.70 321.35 328.20 0.0M
2023-02-20 331.00 331.90 327.60 330.60 0.0M
2023-02-17 329.00 330.50 325.10 327.50 0.0M
2023-02-16 325.80 331.30 325.40 326.30 0.0M
2023-02-15 323.60 329.30 322.20 326.50 0.0M
2023-02-14 322.30 325.80 321.10 321.60 0.0M
2023-02-13 316.50 320.70 315.90 320.40 0.0M
2023-02-10 319.90 319.90 314.60 318.30 0.0M
2023-02-09 325.20 325.20 320.60 324.90 0.0M
2023-02-08 327.60 327.80 321.20 323.20 0.0M
2023-02-07 323.00 325.40 322.80 324.10 0.0M
2023-02-06 323.00 324.30 319.00 323.20 0.0M
2023-02-03 329.60 329.60 319.00 320.00 0.1M
2023-02-02 328.50 334.80 328.50 329.20 0.1M
2023-02-01 330.00 330.50 326.30 329.53 0.0M
2023-01-31 329.20 329.80 326.40 329.60 0.0M
2023-01-30 328.20 331.60 327.40 329.60 0.1M
2023-01-27 326.20 334.80 326.20 330.60 0.0M
2023-01-26 323.50 327.00 321.10 323.60 0.0M
2023-01-25 321.00 325.80 317.70 318.10 0.0M
2023-01-24 308.80 321.50 307.90 319.70 0.1M
2023-01-23 304.40 306.50 300.70 304.00 0.0M
2023-01-20 299.40 303.10 297.60 299.20 0.0M
2023-01-19 301.00 302.00 297.20 299.60 0.0M
2023-01-18 303.20 306.40 300.90 306.40 0.0M
2023-01-17 300.00 305.30 299.90 304.40 0.0M
2023-01-16 298.30 298.80 296.60 298.40 0.0M
2023-01-13 299.00 300.50 294.30 294.30 0.0M
2023-01-12 293.60 300.30 293.60 298.00 0.0M
2023-01-11 292.50 297.30 291.50 297.00 0.0M
2023-01-10 291.30 293.60 287.60 288.60 0.0M
2023-01-09 287.80 293.20 287.80 292.30 0.0M
2023-01-06 285.50 288.00 284.00 285.10 0.0M
2023-01-05 282.70 285.30 279.50 281.60 0.0M
2023-01-04 277.20 283.30 277.20 282.20 0.0M
2023-01-03 268.40 278.80 267.50 275.20 0.0M