Shearwater Group PLC (SWGS)

SWGS
🏛️ 영국 →
62.00
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 46.00 45.65 45.65 46.00 0.0M
2023-12-28 46.00 45.63 45.63 46.00 0.0M
2023-12-27 46.00 45.55 45.55 46.00 0.0M
2023-12-22 46.00 46.00 46.00 46.00 0.0M
2023-12-21 46.00 47.00 45.15 46.00 0.0M
2023-12-20 46.00 45.63 45.13 46.00 0.1M
2023-12-19 46.00 45.50 45.50 46.00 0.0M
2023-12-18 46.00 46.80 45.00 46.00 0.1M
2023-12-15 46.00 46.00 46.00 46.00 0.0M
2023-12-14 46.00 46.40 45.50 46.00 0.0M
2023-12-13 46.00 45.20 45.20 46.00 0.0M
2023-12-12 46.00 46.00 46.00 46.00 0.0M
2023-12-11 46.00 45.80 45.80 46.00 0.0M
2023-12-08 46.00 46.00 46.00 46.00 0.0M
2023-12-07 46.00 46.00 46.00 46.00 0.0M
2023-12-06 46.00 46.60 45.60 46.00 0.1M
2023-12-05 46.00 46.60 45.25 46.00 0.0M
2023-12-04 46.00 46.98 46.98 46.00 0.0M
2023-12-01 46.00 46.96 45.00 46.00 0.0M
2023-11-30 46.00 46.25 45.12 46.00 0.0M
2023-11-29 46.00 47.00 45.20 46.00 0.0M
2023-11-28 44.50 47.00 44.60 46.00 0.0M
2023-11-27 44.50 45.00 44.00 44.50 0.0M
2023-11-24 44.50 45.00 44.50 44.50 0.0M
2023-11-23 45.50 44.90 43.10 44.50 0.2M
2023-11-22 49.00 48.04 45.00 45.50 0.2M
2023-11-21 45.50 50.00 45.50 49.00 0.0M
2023-11-20 45.50 45.35 44.00 45.50 0.0M
2023-11-17 45.50 45.00 45.00 45.50 0.0M
2023-11-16 45.50 46.90 44.00 45.50 0.0M
2023-11-15 45.50 46.25 46.25 45.50 0.0M
2023-11-14 45.50 45.70 45.65 45.50 0.0M
2023-11-13 46.50 47.00 45.60 45.50 0.0M
2023-11-10 41.50 46.94 40.06 46.50 0.0M
2023-11-09 41.50 44.00 40.06 41.50 0.0M
2023-11-08 37.00 42.80 37.98 41.50 0.0M
2023-11-07 37.00 37.90 36.32 37.00 0.0M
2023-11-06 35.00 37.89 35.00 37.00 0.1M
2023-11-03 35.50 35.98 33.25 35.00 0.0M
2023-11-02 35.50 35.50 35.10 35.50 0.0M
2023-11-01 35.50 35.50 35.50 35.50 0.0M
2023-10-31 35.50 35.98 35.00 35.50 0.0M
2023-10-30 36.50 35.98 34.20 35.50 0.0M
2023-10-27 36.50 36.50 36.50 36.50 0.0M
2023-10-26 37.00 36.08 36.04 37.00 0.0M
2023-10-25 38.00 37.96 37.00 37.00 0.0M
2023-10-24 39.00 39.00 37.00 37.00 0.0M
2023-10-23 39.50 38.08 38.04 39.00 0.0M
2023-10-20 39.00 39.80 38.20 39.50 0.0M
2023-10-19 39.00 39.00 39.00 39.00 0.0M
2023-10-18 36.50 39.50 36.00 39.00 0.1M
2023-10-17 39.00 40.80 36.04 40.80 0.1M
2023-10-16 39.00 39.00 38.62 39.00 0.0M
2023-10-13 39.00 38.60 38.60 39.00 0.1M
2023-10-12 39.00 39.90 38.56 39.00 0.0M
2023-10-11 39.00 39.48 39.48 39.00 0.0M
2023-10-10 38.00 39.94 39.94 39.00 0.0M
2023-10-09 39.50 39.02 35.20 38.00 0.1M
2023-10-06 41.50 41.70 39.00 39.50 0.1M
2023-10-05 41.50 41.89 41.00 41.50 0.0M
2023-10-04 42.50 41.00 41.00 41.50 0.0M
2023-10-03 42.50 41.60 41.06 42.50 0.0M
2023-10-02 42.50 43.30 42.00 42.50 0.0M
2023-09-29 43.00 43.45 41.55 42.50 0.0M
2023-09-28 43.00 43.45 43.45 43.00 0.0M
2023-09-27 43.00 43.50 42.04 43.00 0.0M
2023-09-26 42.50 43.80 41.20 43.00 0.0M
2023-09-25 43.00 42.13 42.13 42.50 0.0M
2023-09-22 43.00 43.00 43.00 43.00 0.0M
2023-09-21 43.50 43.02 43.02 43.00 0.0M
2023-09-20 45.00 44.27 43.50 43.50 0.0M
2023-09-19 46.00 45.30 44.25 45.00 0.0M
2023-09-18 46.00 47.00 45.22 46.00 0.0M
2023-09-15 46.00 45.40 45.22 46.00 0.0M
2023-09-14 43.00 47.00 42.96 46.00 0.1M
2023-09-13 43.00 42.96 42.96 43.00 0.0M
2023-09-12 43.50 43.00 42.50 43.00 0.0M
2023-09-11 43.50 43.65 42.20 43.50 0.0M
2023-09-08 43.50 43.70 43.70 43.50 0.0M
2023-09-07 43.50 44.00 43.25 43.50 0.0M
2023-09-06 45.50 45.88 42.20 43.50 0.1M
2023-09-05 48.50 49.00 45.00 45.50 0.0M
2023-09-04 49.00 50.00 47.00 48.50 0.0M
2023-09-01 49.00 49.30 48.02 49.00 0.0M
2023-08-31 49.00 50.00 48.00 49.00 0.0M
2023-08-30 47.50 50.00 48.00 49.00 0.1M
2023-08-29 43.50 48.40 43.00 47.50 0.3M
2023-08-25 42.00 47.50 43.20 43.50 0.4M
2023-08-24 39.00 38.52 38.45 39.00 0.0M
2023-08-23 39.00 38.50 38.50 39.00 0.0M
2023-08-22 38.50 38.70 38.25 39.00 0.0M
2023-08-21 41.00 40.80 38.20 39.00 0.0M
2023-08-18 41.50 42.00 41.00 41.00 0.0M
2023-08-17 37.00 42.00 37.00 42.00 0.1M
2023-08-16 37.00 37.00 37.00 37.00 0.0M
2023-08-15 37.00 37.80 36.83 37.00 0.0M
2023-08-14 37.00 38.00 36.56 37.00 0.0M
2023-08-11 37.50 37.90 33.02 37.00 0.2M
2023-08-10 38.00 38.80 36.00 37.50 0.0M
2023-08-09 42.00 43.40 37.00 38.00 0.1M
2023-08-08 42.00 42.00 42.00 42.00 0.0M
2023-08-07 42.00 40.08 40.04 42.00 0.0M
2023-08-04 42.00 43.90 40.00 42.00 0.1M
2023-08-03 45.50 46.00 40.00 42.50 0.0M
2023-08-02 45.50 45.02 45.02 45.50 0.0M
2023-08-01 45.50 46.00 45.00 45.50 0.0M
2023-07-31 45.50 45.10 45.02 45.50 0.0M
2023-07-28 45.50 46.10 45.50 45.50 0.0M
2023-07-27 47.00 46.90 45.05 45.50 0.0M
2023-07-26 47.00 46.04 46.04 47.00 0.0M
2023-07-25 47.00 48.00 45.00 47.00 0.0M
2023-07-24 47.00 47.22 47.22 47.00 0.0M
2023-07-21 47.00 47.30 47.25 47.00 0.0M
2023-07-20 47.00 46.04 46.04 47.00 0.0M
2023-07-19 47.00 46.04 46.04 47.00 0.0M
2023-07-18 47.00 47.80 47.30 47.00 0.0M
2023-07-17 47.00 47.33 46.04 47.00 0.0M
2023-07-14 47.00 46.25 46.04 47.00 0.0M
2023-07-13 47.00 46.25 46.25 47.00 0.0M
2023-07-12 47.00 47.80 46.25 47.00 0.0M
2023-07-11 49.00 49.75 46.02 47.00 0.0M
2023-07-10 51.00 50.90 48.75 49.00 0.0M
2023-07-07 51.00 51.00 49.08 51.00 0.0M
2023-07-06 49.00 50.64 49.00 51.00 0.0M
2023-07-05 49.00 48.65 48.50 49.00 0.0M
2023-07-04 51.50 50.85 48.04 49.00 0.0M
2023-07-03 51.50 50.11 50.00 51.50 0.0M
2023-06-30 51.50 50.85 50.06 51.50 0.0M
2023-06-29 51.50 51.50 51.50 51.50 0.0M
2023-06-28 51.50 53.00 50.00 51.50 0.0M
2023-06-27 51.50 51.50 51.50 51.50 0.0M
2023-06-26 52.00 51.04 50.00 51.50 0.0M
2023-06-23 52.00 51.90 50.12 52.00 0.0M
2023-06-22 52.00 53.00 52.80 52.00 0.0M
2023-06-21 52.00 52.00 52.00 52.00 0.0M
2023-06-20 52.00 52.48 51.05 52.00 0.0M
2023-06-19 51.50 51.82 51.02 52.00 0.0M
2023-06-16 51.50 51.00 51.00 51.50 0.0M
2023-06-15 51.50 51.50 51.50 51.50 0.0M
2023-06-14 56.50 57.33 51.02 51.50 0.1M
2023-06-13 58.50 60.00 56.00 56.50 0.0M
2023-06-12 58.50 58.50 58.50 58.50 0.0M
2023-06-09 58.50 59.30 57.18 58.50 0.0M
2023-06-08 56.00 59.80 56.98 58.50 0.1M
2023-06-07 56.00 56.33 56.30 56.00 0.0M
2023-06-06 58.00 58.50 55.00 56.00 0.0M
2023-06-05 58.00 59.00 57.00 58.00 0.0M
2023-06-02 60.50 59.00 57.10 59.50 0.0M
2023-06-01 60.50 58.25 58.25 60.50 0.0M
2023-05-31 60.50 58.26 57.00 60.50 0.0M
2023-05-30 60.50 58.35 58.25 60.50 0.0M
2023-05-26 57.50 60.83 58.69 60.50 0.0M
2023-05-25 59.00 60.00 56.28 57.50 0.0M
2023-05-24 62.00 62.00 58.00 62.00 0.0M
2023-05-23 62.00 60.20 60.08 62.00 0.0M
2023-05-22 62.50 61.30 61.00 62.00 0.0M
2023-05-19 62.50 63.00 61.30 62.50 0.0M
2023-05-18 62.50 61.30 61.30 62.50 0.0M
2023-05-17 62.50 61.30 61.26 62.50 0.0M
2023-05-16 62.50 61.28 61.28 62.50 0.0M
2023-05-15 62.50 63.94 61.10 62.50 0.0M
2023-05-12 62.50 62.20 62.20 62.50 0.0M
2023-05-11 62.00 65.00 60.80 62.50 0.0M
2023-05-10 62.00 63.00 61.24 62.00 0.0M
2023-05-09 62.00 62.90 61.10 62.00 0.0M
2023-05-05 62.00 63.00 59.80 62.00 0.0M
2023-05-04 60.50 63.00 58.00 62.00 0.1M
2023-05-03 60.50 61.40 61.40 60.50 0.0M
2023-05-02 60.50 61.50 58.00 60.50 0.0M
2023-04-28 60.50 60.00 58.25 60.50 0.0M
2023-04-27 58.00 60.00 56.25 60.00 0.1M
2023-04-26 58.00 58.00 56.00 58.00 0.0M
2023-04-25 61.50 59.00 55.25 58.00 0.0M
2023-04-24 61.50 60.15 60.15 61.50 0.0M
2023-04-21 62.00 61.00 60.00 61.50 0.0M
2023-04-20 62.00 60.04 60.04 62.00 0.0M
2023-04-19 63.00 62.02 60.20 62.00 0.0M
2023-04-18 63.00 62.10 62.00 63.00 0.0M
2023-04-17 63.50 64.00 62.00 63.00 0.3M
2023-04-14 60.00 63.95 60.60 63.50 0.0M
2023-04-13 59.50 62.00 57.00 60.00 0.0M
2023-04-12 59.50 62.00 57.70 59.50 0.1M
2023-04-11 59.50 62.00 57.00 59.50 0.0M
2023-04-06 54.50 62.00 52.00 59.50 0.0M
2023-04-05 53.50 54.50 53.00 53.50 0.0M
2023-04-04 53.50 55.00 52.00 53.50 0.0M
2023-04-03 49.00 55.00 48.00 52.00 0.1M
2023-03-31 40.00 54.00 40.00 50.00 0.6M
2023-03-30 86.00 85.00 78.00 82.00 0.2M
2023-03-29 86.00 85.90 85.00 86.00 0.0M
2023-03-28 86.00 86.00 86.00 86.00 0.0M
2023-03-27 87.00 85.08 84.10 86.00 0.0M
2023-03-24 87.00 85.08 85.00 87.00 0.0M
2023-03-23 87.00 87.00 85.05 87.00 0.0M
2023-03-22 86.00 87.00 85.05 87.00 0.0M
2023-03-21 86.00 86.44 85.02 86.00 0.0M
2023-03-20 90.00 88.40 85.02 86.00 0.0M
2023-03-17 90.50 88.05 88.05 90.00 0.0M
2023-03-16 90.50 88.05 88.05 90.50 0.0M
2023-03-15 90.50 88.10 88.10 90.50 0.0M
2023-03-14 92.50 91.50 88.00 90.50 0.0M
2023-03-13 92.50 91.80 90.00 92.50 0.0M
2023-03-10 92.50 91.95 90.05 92.50 0.0M
2023-03-09 92.50 92.00 90.00 92.50 0.0M
2023-03-08 92.50 92.00 90.10 92.50 0.0M
2023-03-07 93.50 92.90 91.00 92.50 0.0M
2023-03-06 94.00 94.00 93.00 93.50 0.0M
2023-03-03 90.00 94.40 90.90 94.00 0.0M
2023-03-02 89.00 89.70 88.75 90.00 0.0M
2023-03-01 89.00 89.00 89.00 89.00 0.0M
2023-02-28 89.00 90.00 89.24 89.00 0.0M
2023-02-27 89.00 89.30 88.24 89.00 0.0M
2023-02-24 89.00 89.40 88.13 89.00 0.0M
2023-02-23 91.50 90.20 88.00 89.00 0.0M
2023-02-22 91.50 90.00 90.00 91.50 0.0M
2023-02-21 91.50 91.40 90.00 91.50 0.0M
2023-02-20 91.50 92.10 90.03 91.50 0.0M
2023-02-17 92.50 92.84 90.00 91.50 0.0M
2023-02-16 94.00 95.40 90.60 92.50 0.0M
2023-02-15 94.00 93.91 93.91 94.00 0.0M
2023-02-14 94.00 96.00 92.30 94.00 0.0M
2023-02-13 95.00 95.00 90.00 94.00 0.0M
2023-02-10 96.00 95.80 92.60 95.00 0.0M
2023-02-09 99.50 98.97 95.02 96.00 0.0M
2023-02-08 99.50 97.10 97.10 99.50 0.0M
2023-02-07 99.50 99.00 97.05 99.50 0.0M
2023-02-06 99.50 99.50 97.50 99.50 0.0M
2023-02-03 99.50 102.00 97.00 99.50 0.0M
2023-02-02 100.00 97.12 97.12 99.50 0.0M
2023-02-01 101.50 102.00 97.30 100.00 0.0M
2023-01-31 101.50 101.50 101.50 101.50 0.0M
2023-01-30 102.50 102.30 100.05 101.50 0.0M
2023-01-27 94.00 104.00 93.30 101.00 0.1M
2023-01-26 94.00 94.33 93.25 94.00 0.0M
2023-01-25 94.50 95.85 93.00 94.00 0.3M
2023-01-24 94.50 94.50 94.50 94.50 0.0M
2023-01-23 94.00 94.98 93.00 94.50 0.0M
2023-01-20 95.50 95.50 93.00 95.00 0.3M
2023-01-19 95.50 95.80 94.00 95.50 0.0M
2023-01-18 97.50 96.50 95.00 95.00 0.3M
2023-01-17 97.50 98.75 95.60 97.50 0.0M
2023-01-16 97.50 97.00 95.00 97.00 0.0M
2023-01-13 97.50 98.33 97.00 97.50 0.0M
2023-01-12 99.50 99.29 96.25 97.50 0.0M
2023-01-11 100.00 97.20 97.20 99.50 0.0M
2023-01-10 100.00 101.44 97.00 100.00 0.0M
2023-01-09 100.00 100.00 97.00 100.00 0.0M
2023-01-06 101.00 97.16 97.06 100.00 0.0M
2023-01-05 102.00 99.30 97.40 101.00 0.1M
2023-01-04 102.00 99.30 97.60 102.00 0.0M
2023-01-03 100.00 101.50 101.44 102.00 0.0M