Starwood European Real Estate Finance Ltd (SWEF)

SWEF
🏛️ 영국 →
86.00
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
2025-09-26 87.00 87.00 87.00 86.00 0.0M
2025-09-25 87.00 87.00 87.00 87.00 0.0M
2025-09-24 85.00 87.00 85.00 87.00 0.0M
2025-09-23 88.50 88.50 78.00 87.00 0.1M
2025-09-22 90.00 92.00 90.00 92.00 0.0M
2025-09-19 90.00 90.00 88.50 88.50 0.1M
2025-09-18 86.00 88.50 86.00 88.00 0.1M
2025-09-17 87.50 87.50 86.00 86.00 0.0M
2025-09-16 85.50 87.50 85.50 87.50 0.0M
2025-09-15 87.50 87.50 87.50 87.50 0.0M
2025-09-12 85.50 85.50 85.50 85.50 0.0M
2025-09-11 86.25 86.25 86.25 86.25 0.0M
2025-09-10 86.50 86.50 86.50 86.50 0.0M
2025-09-09 86.25 86.25 86.25 86.25 0.0M
2025-09-08 85.50 85.50 85.50 85.50 0.0M
2025-09-05 87.25 87.25 87.25 87.25 0.0M
2025-09-04 85.50 87.00 85.50 87.00 0.1M
2025-09-03 87.25 87.25 87.25 87.25 0.0M
2025-09-02 87.25 87.25 87.25 87.25 0.0M
2025-09-01 87.50 87.50 87.50 87.50 0.0M
2025-08-29 87.25 87.25 87.25 87.25 0.0M
2025-08-28 87.25 87.25 87.25 87.25 0.0M
2025-08-27 86.00 86.50 86.00 87.25 0.1M
2025-08-26 89.00 89.00 86.00 87.00 0.1M
2025-08-22 87.25 87.25 87.25 87.25 0.5M
2025-08-21 87.25 87.25 87.25 87.25 0.0M
2025-08-20 87.75 87.75 87.75 87.75 0.2M
2025-08-19 85.50 88.00 85.50 87.50 0.2M
2025-08-18 88.00 88.50 88.00 87.50 0.0M
2025-08-15 89.00 89.00 86.50 86.50 0.0M
2025-08-14 85.00 88.00 85.00 87.00 0.1M
2025-08-13 88.00 88.00 87.50 88.00 0.0M
2025-08-12 88.00 88.00 87.00 87.50 0.1M
2025-08-11 87.00 87.00 87.00 87.00 0.0M
2025-08-08 88.00 88.00 88.00 87.25 0.0M
2025-08-07 86.50 88.00 86.50 88.00 0.0M
2025-08-06 86.50 87.00 86.50 87.00 0.5M
2025-08-05 86.00 87.50 86.00 87.00 0.1M
2025-08-04 86.75 86.75 86.75 86.75 0.0M
2025-08-01 87.00 87.00 86.00 86.00 0.0M
2025-07-31 88.25 88.25 88.25 88.25 0.0M
2025-07-30 90.00 90.00 87.50 87.50 0.0M
2025-07-29 89.00 89.00 88.00 89.25 1.0M
2025-07-28 89.00 89.00 88.00 88.00 0.0M
2025-07-25 87.50 88.50 87.50 87.75 0.1M
2025-07-24 87.50 87.50 87.50 87.50 0.0M
2025-07-23 87.50 87.50 87.50 87.50 0.0M
2025-07-22 88.00 88.00 88.00 88.00 0.0M
2025-07-21 88.00 88.00 88.00 88.00 0.2M
2025-07-18 87.50 87.50 87.50 87.50 0.0M
2025-07-17 87.50 87.50 87.50 87.50 0.0M
2025-07-16 87.50 87.50 87.50 87.50 0.1M
2025-07-15 87.25 87.25 87.25 87.25 0.0M
2025-07-14 88.00 88.00 88.00 86.75 0.0M
2025-07-11 87.50 88.00 86.50 86.50 0.0M
2025-07-10 87.00 87.00 87.00 87.00 0.0M
2025-07-09 87.00 88.50 87.00 87.75 0.0M
2025-07-08 88.50 90.50 87.00 87.00 0.1M
2025-07-07 88.00 88.00 86.50 88.00 0.0M
2025-07-04 87.00 87.00 87.00 87.00 0.0M
2025-07-03 86.50 87.50 86.50 87.00 0.0M
2025-07-02 86.50 87.50 86.50 87.00 0.1M
2025-07-01 86.50 88.00 86.50 87.50 0.0M
2025-06-30 87.00 88.00 87.00 87.50 0.0M
2025-06-27 87.00 88.50 87.00 87.00 0.3M
2025-06-26 88.50 88.50 87.00 87.00 0.0M
2025-06-25 87.50 87.50 87.50 87.75 0.0M
2025-06-24 87.00 88.50 87.00 87.50 0.1M
2025-06-23 86.50 88.50 86.50 86.50 0.0M
2025-06-20 87.00 87.50 87.00 87.50 0.1M
2025-06-19 86.00 86.00 86.00 86.00 0.0M
2025-06-18 86.50 86.50 86.50 86.50 0.0M
2025-06-17 86.50 86.50 86.50 86.50 0.0M
2025-06-16 86.50 86.50 86.50 86.50 0.0M
2025-06-13 85.50 88.00 85.50 86.50 0.1M
2025-06-12 86.00 86.00 86.00 86.00 0.3M
2025-06-11 86.00 86.00 86.00 86.00 0.2M
2025-06-10 86.00 87.00 86.00 86.00 0.2M
2025-06-09 85.50 85.50 85.50 85.50 0.0M
2025-06-06 86.50 86.50 86.50 86.50 0.0M
2025-06-05 86.50 86.50 86.50 86.50 0.0M
2025-06-04 85.00 85.00 85.00 85.00 0.0M
2025-06-03 85.50 85.50 85.50 85.50 0.0M
2025-06-02 85.50 85.50 85.50 85.50 0.0M
2025-05-30 86.50 86.50 86.50 86.50 0.0M
2025-05-29 86.00 86.00 86.00 86.00 0.0M
2025-05-28 85.00 85.00 85.00 85.00 0.1M
2025-05-27 85.50 85.50 85.00 85.00 0.1M
2025-05-23 84.00 85.00 84.00 85.00 0.0M
2025-05-22 84.50 87.00 84.50 87.00 0.1M
2025-05-21 84.50 84.50 84.50 84.50 0.1M
2025-05-20 84.50 84.50 84.50 84.50 0.0M
2025-05-19 84.50 84.50 84.50 84.50 0.0M
2025-05-16 84.00 84.00 84.00 84.00 0.0M
2025-05-15 84.50 84.50 84.50 84.50 0.0M
2025-05-14 84.00 84.00 84.00 84.00 0.0M
2025-05-13 86.50 86.50 86.50 86.50 0.0M
2025-05-12 86.00 87.00 86.00 87.00 0.1M
2025-05-09 87.00 87.00 87.00 87.00 0.0M
2025-05-08 87.00 87.00 87.00 87.00 0.0M
2025-05-07 85.00 86.50 84.00 84.00 0.1M
2025-05-06 83.50 86.00 83.50 86.00 0.1M
2025-05-02 83.50 83.50 83.50 83.50 0.0M
2025-05-01 84.00 84.00 83.00 83.00 0.0M
2025-04-30 85.50 85.50 85.50 85.50 0.0M
2025-04-29 85.50 85.50 85.00 85.00 0.1M
2025-04-28 87.00 87.00 85.00 85.00 0.0M
2025-04-25 84.00 87.00 84.00 84.50 0.1M
2025-04-24 84.50 87.00 84.50 84.50 0.0M
2025-04-23 84.00 86.00 84.00 85.00 0.1M
2025-04-22 84.00 86.00 83.50 85.00 0.0M
2025-04-17 86.00 86.00 86.00 86.00 0.0M
2025-04-16 84.00 85.50 84.00 84.00 0.0M
2025-04-15 86.00 86.00 84.00 84.00 0.0M
2025-04-14 86.00 86.00 84.00 86.00 0.0M
2025-04-11 86.00 86.00 84.50 84.50 0.0M
2025-04-10 83.00 86.00 83.00 84.00 0.1M
2025-04-09 83.50 83.50 83.50 83.50 0.1M
2025-04-08 82.20 84.00 82.20 84.00 0.2M
2025-04-07 85.00 85.60 83.00 83.00 0.0M
2025-04-04 87.40 87.40 85.00 85.00 0.0M
2025-04-03 87.40 87.40 86.20 86.20 0.0M
2025-04-02 86.80 88.40 86.80 86.80 0.3M
2025-04-01 86.20 86.40 86.20 86.40 0.1M
2025-03-31 86.60 86.60 86.00 86.00 0.1M
2025-03-28 86.00 86.00 86.00 86.00 0.1M
2025-03-27 85.80 86.00 85.80 86.00 0.1M
2025-03-26 87.00 87.00 85.60 86.00 0.1M
2025-03-25 87.00 87.00 85.00 85.60 0.3M
2025-03-24 86.00 87.00 86.00 87.00 0.0M
2025-03-21 86.00 86.80 85.20 86.00 0.0M
2025-03-20 85.80 85.80 85.80 85.80 0.0M
2025-03-19 86.00 86.00 86.00 86.00 0.3M
2025-03-18 85.20 85.80 85.20 85.80 0.0M
2025-03-17 86.80 86.80 85.20 85.20 0.1M
2025-03-14 86.00 86.00 85.20 85.20 0.0M
2025-03-13 85.20 86.00 85.20 85.20 0.0M
2025-03-12 86.80 86.80 85.20 86.00 0.0M
2025-03-11 86.80 86.80 85.20 85.80 0.0M
2025-03-10 87.80 87.80 85.20 85.20 0.1M
2025-03-07 86.00 86.20 86.00 86.00 0.0M
2025-03-06 88.00 88.00 87.00 86.40 0.1M
2025-03-05 89.00 89.00 87.80 87.80 0.0M
2025-03-04 89.00 89.00 87.80 88.40 0.1M
2025-03-03 87.80 87.80 87.80 87.80 0.0M
2025-02-28 87.80 89.00 87.80 87.80 0.0M
2025-02-27 88.00 89.80 88.00 89.00 0.1M
2025-02-26 88.01 88.01 88.01 88.26 0.0M
2025-02-25 91.00 91.00 88.00 88.00 0.0M
2025-02-24 88.00 91.00 88.00 91.00 0.0M
2025-02-21 86.56 86.56 86.56 86.56 0.0M
2025-02-20 86.76 86.76 86.76 86.76 0.1M
2025-02-19 87.53 87.53 85.79 85.79 0.0M
2025-02-18 85.99 85.99 85.79 85.79 0.1M
2025-02-17 87.53 87.53 85.79 85.79 0.0M
2025-02-14 90.80 90.80 89.40 89.40 0.0M
2025-02-13 89.20 89.40 89.20 89.70 0.0M
2025-02-12 89.20 89.60 89.20 90.00 0.4M
2025-02-11 89.00 89.00 89.00 89.00 0.0M
2025-02-10 90.60 90.60 90.60 90.60 0.1M
2025-02-07 88.20 91.00 88.20 91.00 0.1M
2025-02-06 88.40 88.40 88.40 88.40 0.1M
2025-02-05 90.80 90.80 90.60 90.60 0.5M
2025-02-04 92.00 92.00 90.60 92.00 0.1M
2025-02-03 92.00 92.00 92.00 92.00 0.1M
2025-01-31 90.80 92.00 90.80 91.20 0.1M
2025-01-30 90.00 91.60 90.00 90.60 0.5M
2025-01-29 90.00 91.80 90.00 90.00 0.0M
2025-01-28 90.00 91.80 90.00 90.60 0.6M
2025-01-27 91.80 91.80 90.00 90.00 0.2M
2025-01-24 90.00 90.00 90.00 90.00 0.0M
2025-01-23 90.00 90.00 90.00 90.00 0.0M
2025-01-22 90.70 90.70 90.70 90.70 0.1M
2025-01-21 90.20 91.00 90.20 91.00 0.1M
2025-01-20 90.90 90.90 90.90 90.90 0.2M
2025-01-17 90.40 90.40 90.40 90.40 0.0M
2025-01-16 91.00 91.00 90.00 90.00 0.0M
2025-01-15 90.80 91.00 90.80 91.10 0.3M
2025-01-14 90.00 90.00 90.00 90.00 0.0M
2025-01-13 90.00 90.00 90.00 90.00 0.0M
2025-01-10 90.00 90.00 89.40 89.40 0.1M
2025-01-09 89.00 91.00 89.00 91.00 0.0M
2025-01-08 90.00 91.80 90.00 89.90 0.0M
2025-01-07 90.80 90.80 90.60 90.60 0.1M
2025-01-06 90.20 91.80 90.20 90.80 0.2M
2025-01-03 90.00 90.00 90.00 90.00 0.3M
2025-01-02 91.80 92.00 90.00 92.00 0.0M