Swire Pacific A

0019
🏛️ 독일 →
7.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.44 7.44 7.44 7.44 0.0M
2023-12-28 7.39 7.43 7.39 7.43 0.0M
2023-12-27 7.51 7.51 7.51 7.51 0.0M
2023-12-22 7.29 7.29 7.29 7.29 0.0M
2023-12-21 7.19 7.19 7.19 7.19 0.0M
2023-12-20 7.34 7.34 7.08 7.08 0.0M
2023-12-19 7.22 7.22 7.20 7.20 0.0M
2023-12-18 7.10 7.10 7.06 7.06 0.0M
2023-12-15 7.10 7.10 7.10 7.10 0.0M
2023-12-14 6.91 6.91 6.85 6.85 0.0M
2023-12-13 6.83 6.83 6.80 6.80 0.0M
2023-12-12 6.85 6.87 6.85 6.87 0.0M
2023-12-11 6.81 6.82 6.81 6.82 0.0M
2023-12-08 6.69 6.71 6.69 6.71 0.0M
2023-12-07 6.74 6.74 6.73 6.73 0.0M
2023-12-06 6.93 6.94 6.93 6.94 0.0M
2023-12-05 5.88 5.97 5.88 5.97 0.0M
2023-12-04 5.83 5.83 5.83 5.83 0.0M
2023-12-01 5.95 5.95 5.95 5.95 0.0M
2023-11-30 5.79 5.85 5.79 5.85 0.0M
2023-11-29 5.81 5.81 5.81 5.81 0.0M
2023-11-28 5.97 5.97 5.95 5.95 0.0M
2023-11-27 6.03 6.03 6.03 6.03 0.0M
2023-11-24 6.08 6.08 6.07 6.07 0.0M
2023-11-23 6.04 6.30 6.04 6.04 0.0M
2023-11-22 6.09 6.11 6.09 6.11 0.0M
2023-11-21 5.85 5.85 5.74 5.74 0.0M
2023-11-20 5.80 5.82 5.80 5.82 0.0M
2023-11-17 5.80 5.80 5.75 5.75 0.0M
2023-11-16 5.85 5.85 5.85 5.85 0.0M
2023-11-15 5.89 5.91 5.89 5.91 0.0M
2023-11-14 5.80 5.80 5.73 5.73 0.0M
2023-11-13 5.79 5.80 5.79 5.80 0.0M
2023-11-10 5.83 5.83 5.83 5.83 0.0M
2023-11-09 5.74 5.74 5.70 5.70 0.0M
2023-11-08 5.74 5.74 5.72 5.72 0.0M
2023-11-07 5.75 5.75 5.75 5.75 0.0M
2023-11-06 5.93 6.21 5.93 5.95 0.0M
2023-11-03 5.96 6.15 5.91 5.91 0.0M
2023-11-02 5.87 5.87 5.87 5.87 0.0M
2023-11-01 5.81 5.82 5.81 5.82 0.0M
2023-10-31 5.88 5.92 5.88 5.92 0.0M
2023-10-30 5.97 5.97 5.95 5.95 0.0M
2023-10-27 6.03 6.03 6.03 6.03 0.0M
2023-10-26 5.99 5.99 5.99 5.99 0.0M
2023-10-25 6.00 6.00 6.00 6.00 0.0M
2023-10-24 6.00 6.00 6.00 6.00 0.0M
2023-10-23 6.00 6.01 6.00 6.00 0.0M
2023-10-20 6.00 6.00 6.00 6.00 0.0M
2023-10-19 6.00 6.00 6.00 6.00 0.0M
2023-10-18 6.26 6.26 6.23 6.23 0.0M
2023-10-17 6.25 6.25 6.21 6.21 0.0M
2023-10-16 6.63 6.63 6.63 6.63 0.0M
2023-10-13 6.45 6.46 6.45 6.46 0.0M
2023-10-12 6.55 6.57 6.55 6.57 0.0M
2023-10-11 6.48 6.48 6.45 6.45 0.0M
2023-10-10 6.39 6.66 6.37 6.37 0.0M
2023-10-09 6.41 6.42 6.41 6.42 0.0M
2023-10-06 6.39 6.39 6.37 6.37 0.0M
2023-10-05 6.27 6.27 6.25 6.25 0.0M
2023-10-04 6.24 6.24 6.19 6.19 0.0M
2023-10-03 6.29 6.29 6.28 6.28 0.0M
2023-10-02 6.21 6.21 6.21 6.21 0.0M
2023-09-29 6.27 6.27 6.21 6.21 0.0M
2023-09-28 6.18 6.18 6.14 6.14 0.0M
2023-09-27 6.19 6.19 6.19 6.19 0.0M
2023-09-26 6.29 6.31 6.29 6.31 0.0M
2023-09-25 6.51 6.51 6.51 6.51 0.0M
2023-09-22 6.55 6.55 6.45 6.45 0.0M
2023-09-21 6.51 6.51 6.42 6.42 0.0M
2023-09-20 6.53 6.55 6.53 6.55 0.0M
2023-09-19 6.65 6.65 6.65 6.65 0.0M
2023-09-18 6.54 6.54 6.54 6.54 0.0M
2023-09-15 6.75 6.75 6.68 6.68 0.0M
2023-09-14 6.66 6.72 6.66 6.72 0.0M
2023-09-13 6.61 6.61 6.58 6.58 0.0M
2023-09-12 6.79 7.06 6.79 7.06 0.0M
2023-09-11 6.73 7.02 6.73 7.02 0.0M
2023-09-08 6.85 7.07 6.85 7.07 0.0M
2023-09-07 6.70 6.78 6.70 6.78 0.0M
2023-09-06 6.52 6.53 6.52 6.52 0.0M
2023-09-05 6.41 6.45 6.41 6.45 0.0M
2023-09-01 7.35 7.40 7.35 7.40 0.0M
2023-08-31 6.54 6.54 6.54 6.54 0.0M
2023-08-30 6.51 6.51 6.48 6.48 0.0M
2023-08-29 6.62 6.62 6.55 6.55 0.0M
2023-08-28 6.55 6.57 6.55 6.57 0.0M
2023-08-25 6.63 6.63 6.63 6.63 0.0M
2023-08-24 6.61 6.65 6.61 6.65 0.0M
2023-08-23 6.34 6.37 6.34 6.37 0.0M
2023-08-22 6.43 6.43 6.22 6.22 0.0M
2023-08-21 6.14 6.14 6.14 6.14 0.0M
2023-08-18 6.63 6.63 6.63 6.63 0.0M
2023-08-17 6.38 6.39 6.38 6.39 0.0M
2023-08-16 6.31 6.31 6.31 6.31 0.0M
2023-08-15 6.44 6.44 6.40 6.40 0.0M
2023-08-14 6.52 6.56 6.51 6.51 0.0M
2023-08-11 6.60 6.60 6.60 6.60 0.0M
2023-08-10 6.62 6.68 6.62 6.68 0.0M
2023-08-09 6.55 6.55 6.55 6.55 0.0M
2023-08-08 6.43 6.68 6.43 6.48 0.0M
2023-08-07 6.45 6.45 6.45 6.45 0.0M
2023-08-04 6.38 6.58 6.29 6.29 0.0M
2023-08-03 6.40 6.40 6.38 6.38 0.0M
2023-08-02 6.61 6.61 6.37 6.37 0.0M
2023-08-01 6.46 6.46 6.46 6.46 0.0M
2023-07-31 6.49 6.51 6.49 6.51 0.0M
2023-07-28 6.59 6.82 6.59 6.59 0.0M
2023-07-27 6.53 6.60 6.53 6.60 0.0M
2023-07-26 6.41 6.41 6.40 6.40 0.0M
2023-07-25 6.35 6.38 6.35 6.38 0.0M
2023-07-24 6.35 6.38 6.35 6.38 0.0M
2023-07-21 6.28 6.30 6.28 6.30 0.0M
2023-07-20 6.17 6.22 6.17 6.22 0.0M
2023-07-19 6.08 6.10 6.08 6.10 0.0M
2023-07-18 6.03 6.07 6.03 6.07 0.0M
2023-07-17 6.03 6.03 6.03 6.03 0.0M
2023-07-14 6.10 6.10 6.10 6.10 0.0M
2023-07-13 6.07 6.07 6.03 6.03 0.0M
2023-07-12 6.07 6.07 5.98 5.98 0.0M
2023-07-11 5.95 5.95 5.93 5.93 0.0M
2023-07-10 5.96 5.96 5.92 5.92 0.0M
2023-07-07 6.03 6.03 5.96 5.96 0.0M
2023-07-06 6.04 6.04 5.97 5.97 0.0M
2023-07-05 6.10 6.10 6.03 6.03 0.0M
2023-07-04 6.02 6.04 6.02 6.04 0.0M
2023-07-03 6.13 6.13 6.13 6.13 0.0M
2023-06-30 6.04 6.04 6.01 6.02 0.0M
2023-06-29 6.05 6.05 5.97 5.97 0.0M
2023-06-28 5.80 6.12 5.80 6.12 0.0M
2023-06-27 5.58 5.58 5.57 5.57 0.0M
2023-06-26 5.38 5.38 5.38 5.38 0.0M
2023-06-23 5.30 5.30 5.25 5.25 0.0M
2023-06-22 5.30 5.30 5.30 5.30 0.0M
2023-06-21 5.34 5.34 5.30 5.30 0.0M
2023-06-20 5.27 5.28 5.27 5.28 0.0M
2023-06-19 5.31 5.31 5.31 5.31 0.0M
2023-06-16 5.41 5.42 5.41 5.41 0.0M
2023-06-15 5.44 5.44 5.37 5.37 0.0M
2023-06-14 5.44 5.44 5.40 5.40 0.0M
2023-06-13 5.51 5.51 5.49 5.49 0.0M
2023-06-12 5.49 5.49 5.47 5.47 0.0M
2023-06-09 5.50 5.50 5.47 5.47 0.0M
2023-06-08 5.52 5.52 5.49 5.49 0.0M
2023-06-07 5.57 5.57 5.56 5.56 0.0M
2023-06-06 5.61 5.61 5.60 5.60 0.0M
2023-06-05 5.63 5.63 5.60 5.60 0.0M
2023-06-02 5.47 5.54 5.47 5.54 0.0M
2023-06-01 5.34 5.34 5.29 5.29 0.0M
2023-05-31 5.27 5.29 5.27 5.29 0.0M
2023-05-30 5.39 5.40 5.39 5.40 0.0M
2023-05-29 5.46 5.46 5.46 5.46 0.0M
2023-05-26 5.44 5.44 5.44 5.44 0.0M
2023-05-25 5.43 5.44 5.43 5.44 0.0M
2023-05-24 5.45 5.46 5.45 5.46 0.0M
2023-05-23 5.58 5.59 5.58 5.59 0.0M
2023-05-22 5.73 5.73 5.73 5.73 0.0M
2023-05-19 5.75 5.75 5.73 5.74 0.0M
2023-05-18 5.64 5.64 5.64 5.64 0.0M
2023-05-17 5.64 5.67 5.64 5.67 0.0M
2023-05-16 5.79 5.79 5.79 5.79 0.0M
2023-05-15 5.81 5.81 5.81 5.81 0.0M
2023-05-12 5.83 5.85 5.83 5.85 0.0M
2023-05-11 5.94 5.94 5.89 5.89 0.0M
2023-05-10 6.00 6.00 5.97 5.97 0.0M
2023-05-09 5.98 5.99 5.98 5.99 0.0M
2023-05-08 6.11 6.13 6.11 6.13 0.0M
2023-05-05 6.10 6.11 6.10 6.11 0.0M
2023-05-04 6.09 6.10 6.09 6.09 0.0M
2023-05-03 5.98 5.98 5.98 5.98 0.0M
2023-05-02 6.02 6.02 5.97 5.97 0.0M
2023-04-28 6.17 6.17 6.17 6.17 0.0M
2023-04-27 6.08 6.14 6.08 6.14 0.0M
2023-04-26 5.99 5.99 5.95 5.95 0.0M
2023-04-25 5.74 5.76 5.74 5.76 0.0M
2023-04-24 5.79 5.79 5.76 5.76 0.0M
2023-04-21 5.82 5.82 5.82 5.82 0.0M
2023-04-20 5.82 5.82 5.82 5.82 0.0M
2023-04-19 5.80 5.80 5.77 5.77 0.0M
2023-04-18 5.86 5.86 5.82 5.82 0.0M
2023-04-17 5.79 5.79 5.79 5.79 0.0M
2023-04-14 5.75 5.76 5.75 5.76 0.0M
2023-04-13 5.74 5.74 5.70 5.70 0.0M
2023-04-12 5.85 5.85 5.64 5.64 0.0M
2023-04-11 6.00 6.12 6.00 6.12 0.0M
2023-04-06 5.96 6.04 5.96 6.04 0.0M
2023-04-05 6.00 6.09 6.00 6.09 0.0M
2023-04-04 6.08 6.09 6.08 6.09 0.0M
2023-04-03 6.03 6.09 6.03 6.09 0.0M
2023-03-31 6.05 6.18 6.05 6.18 0.0M
2023-03-30 6.09 6.13 6.09 6.13 0.0M
2023-03-29 6.18 6.18 6.10 6.10 0.0M
2023-03-28 6.18 6.18 6.18 6.18 0.0M
2023-03-27 6.18 6.18 6.18 6.18 0.0M
2023-03-24 6.18 6.18 6.18 6.18 0.0M
2023-03-23 6.18 6.18 6.18 6.18 0.0M
2023-03-22 6.24 6.24 6.21 6.21 0.0M
2023-03-21 6.18 6.26 6.18 6.26 0.0M
2023-03-20 6.18 6.24 6.18 6.24 0.0M
2023-03-17 6.23 6.23 6.20 6.20 0.0M
2023-03-16 6.15 6.26 6.15 6.26 0.0M
2023-03-15 6.14 6.31 6.14 6.31 0.0M
2023-03-14 6.01 6.10 6.01 6.10 0.0M
2023-03-13 5.98 6.06 5.98 6.06 0.0M
2023-03-10 6.17 6.38 6.17 6.21 0.0M
2023-03-09 6.56 6.61 6.56 6.61 0.0M
2023-03-08 6.76 6.85 6.76 6.85 0.0M
2023-03-07 6.77 6.90 6.77 6.90 0.0M
2023-03-06 6.80 6.83 6.80 6.83 0.0M
2023-03-03 6.77 6.87 6.77 6.87 0.0M
2023-03-02 6.70 6.83 6.70 6.83 0.0M
2023-03-01 6.54 6.61 6.54 6.61 0.0M
2023-02-28 6.52 6.66 6.52 6.66 0.0M
2023-02-27 6.82 6.82 6.82 6.82 0.0M
2023-02-24 6.73 6.76 6.73 6.76 0.0M
2023-02-23 6.81 6.87 6.81 6.87 0.0M
2023-02-22 6.94 6.99 6.94 6.99 0.0M
2023-02-21 7.22 7.22 6.93 6.93 0.0M
2023-02-20 6.87 6.87 6.87 6.87 0.0M
2023-02-17 6.83 6.84 6.83 6.84 0.0M
2023-02-16 6.76 6.76 6.76 6.76 0.0M
2023-02-15 6.71 6.76 6.71 6.76 0.0M
2023-02-14 6.81 6.85 6.81 6.85 0.0M
2023-02-13 6.76 6.76 6.76 6.76 0.0M
2023-02-10 6.86 6.94 6.86 6.94 0.0M
2023-02-09 6.80 6.80 6.80 6.80 0.0M
2023-02-08 6.79 6.83 6.79 6.83 0.0M
2023-02-07 6.62 6.66 6.62 6.66 0.0M
2023-02-06 6.64 6.75 6.64 6.75 0.0M
2023-02-03 6.65 6.72 6.65 6.72 0.0M
2023-02-02 6.78 6.89 6.78 6.89 0.0M
2023-02-01 7.19 7.20 7.19 7.20 0.0M
2023-01-31 7.33 7.33 7.33 7.33 0.0M
2023-01-30 7.23 7.23 7.21 7.21 0.0M
2023-01-27 7.31 7.36 7.31 7.36 0.0M
2023-01-26 7.28 7.32 7.28 7.32 0.0M
2023-01-25 7.29 7.38 7.29 7.38 0.0M
2023-01-24 7.29 7.38 7.29 7.38 0.0M
2023-01-23 7.28 7.35 7.28 7.35 0.0M
2023-01-20 7.31 7.35 7.31 7.35 0.0M
2023-01-19 7.20 7.22 7.20 7.22 0.0M
2023-01-18 7.15 7.17 7.15 7.17 0.0M
2023-01-17 7.19 7.22 7.19 7.22 0.0M
2023-01-16 7.11 7.11 7.11 7.11 0.0M
2023-01-13 6.94 7.02 6.94 7.02 0.0M
2023-01-12 6.98 7.02 6.98 6.98 0.0M
2023-01-11 6.90 7.00 6.90 7.00 0.0M
2023-01-10 6.92 6.92 6.89 6.89 0.0M
2023-01-09 6.86 6.86 6.80 6.80 0.0M
2023-01-06 6.97 6.97 6.94 6.94 0.0M
2023-01-05 6.94 7.00 6.94 7.00 0.0M
2023-01-04 6.96 6.96 6.96 6.96 0.0M
2023-01-03 7.08 7.08 7.00 7.00 0.0M
2023-01-02 7.10 7.10 7.10 7.10 0.0M