Ceres Power Holdings PLC (CWR)

CWR
🏛️ 영국 →
129.00
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
2023-12-29 178.99 187.45 171.90 182.80 0.2M
2023-12-28 189.00 189.30 179.10 179.10 0.5M
2023-12-27 174.00 185.10 174.00 184.70 0.4M
2023-12-22 171.50 179.43 170.80 172.60 0.3M
2023-12-21 175.00 180.30 171.50 176.80 0.4M
2023-12-20 181.10 185.55 176.40 176.40 0.3M
2023-12-19 178.00 185.06 175.00 183.60 0.5M
2023-12-18 188.40 194.30 176.80 176.80 0.9M
2023-12-15 181.10 196.60 181.10 182.00 3.8M
2023-12-14 175.90 190.00 168.20 186.20 1.2M
2023-12-13 165.00 171.10 163.40 168.20 0.9M
2023-12-12 171.00 176.20 162.70 166.80 1.3M
2023-12-11 177.70 182.90 173.60 174.10 0.4M
2023-12-08 172.00 184.50 172.00 179.80 0.5M
2023-12-07 174.70 182.40 170.20 175.80 0.4M
2023-12-06 172.20 182.40 170.90 177.20 1.1M
2023-12-05 181.20 188.80 172.30 180.50 0.6M
2023-12-04 173.00 194.38 173.00 180.20 1.2M
2023-12-01 165.00 177.20 135.10 174.30 5.3M
2023-11-30 191.45 196.80 184.70 187.80 0.6M
2023-11-29 187.80 194.80 181.20 188.10 0.5M
2023-11-28 189.30 189.89 180.98 183.20 0.5M
2023-11-27 190.42 197.00 187.90 187.90 0.2M
2023-11-24 206.00 208.80 189.60 195.40 0.3M
2023-11-23 206.00 211.80 193.10 197.80 0.3M
2023-11-22 209.39 216.60 197.40 200.40 0.3M
2023-11-21 224.00 224.00 207.00 209.20 0.7M
2023-11-20 206.40 221.99 206.40 220.00 0.4M
2023-11-17 212.60 217.00 205.60 213.60 0.6M
2023-11-16 209.80 218.40 203.60 205.40 0.5M
2023-11-15 206.00 225.22 198.10 217.00 0.7M
2023-11-14 181.70 207.00 181.70 206.00 1.7M
2023-11-13 198.90 204.00 184.30 186.00 1.0M
2023-11-10 200.00 207.60 193.50 198.80 0.6M
2023-11-09 204.55 214.00 199.42 210.00 0.4M
2023-11-08 205.00 215.60 204.00 204.60 0.4M
2023-11-07 221.20 225.60 206.60 213.20 0.6M
2023-11-06 238.00 239.80 216.00 216.60 0.5M
2023-11-03 229.00 239.20 218.20 230.00 2.0M
2023-11-02 206.50 224.80 201.60 219.80 1.0M
2023-11-01 201.00 208.03 195.10 202.60 0.6M
2023-10-31 195.65 200.40 188.00 198.00 0.5M
2023-10-30 204.80 204.80 190.00 191.40 0.2M
2023-10-27 192.00 206.80 187.30 196.00 0.4M
2023-10-26 187.00 195.70 180.40 189.70 0.5M
2023-10-25 196.00 204.00 190.80 190.80 0.4M
2023-10-24 207.60 214.34 199.90 199.90 0.5M
2023-10-23 202.00 212.60 196.43 209.40 0.6M
2023-10-20 218.20 221.19 196.10 206.00 2.0M
2023-10-19 231.30 233.98 218.40 218.40 0.7M
2023-10-18 249.00 249.99 236.00 236.00 0.5M
2023-10-17 240.20 252.00 239.20 250.20 0.7M
2023-10-16 241.40 251.15 233.60 247.60 0.7M
2023-10-13 266.00 269.80 251.00 251.80 0.5M
2023-10-12 261.60 264.99 252.80 254.00 0.3M
2023-10-11 269.80 277.79 261.60 262.00 0.4M
2023-10-10 260.20 273.60 253.00 269.20 1.1M
2023-10-09 286.00 289.00 262.20 262.40 0.6M
2023-10-06 280.00 287.80 268.80 280.00 0.3M
2023-10-05 286.08 292.40 271.00 284.80 0.3M
2023-10-04 282.20 289.20 273.00 279.60 0.6M
2023-10-03 311.80 312.58 288.80 288.80 0.5M
2023-10-02 316.80 324.80 307.80 310.00 0.3M
2023-09-29 313.60 329.00 313.00 314.00 0.5M
2023-09-28 321.20 336.20 308.60 326.80 0.3M
2023-09-27 333.20 333.20 307.40 329.40 0.3M
2023-09-26 329.80 333.80 305.11 318.60 0.7M
2023-09-25 334.60 334.60 309.40 317.00 0.6M
2023-09-22 346.00 350.80 333.80 334.20 0.7M
2023-09-21 365.00 378.80 347.80 347.80 0.7M
2023-09-20 369.56 384.80 357.00 384.80 0.5M
2023-09-19 338.80 371.00 331.65 370.20 0.8M
2023-09-18 346.00 367.20 332.20 340.20 0.6M
2023-09-15 375.20 384.00 351.00 360.00 6.5M
2023-09-14 343.00 388.40 340.45 374.80 1.0M
2023-09-13 348.80 360.00 331.60 360.00 0.5M
2023-09-12 330.00 343.32 330.00 339.20 0.2M
2023-09-11 331.60 352.00 330.48 341.60 0.2M
2023-09-08 335.20 354.80 326.00 334.60 0.3M
2023-09-07 346.80 364.60 341.20 349.20 0.3M
2023-09-06 342.00 356.80 342.00 348.20 0.3M
2023-09-05 355.00 355.00 330.20 351.40 0.3M
2023-09-04 331.40 346.19 316.00 341.40 0.2M
2023-09-01 324.40 355.80 324.40 333.80 0.3M
2023-08-31 370.00 370.00 337.00 341.20 0.6M
2023-08-30 352.00 373.40 346.24 366.40 0.3M
2023-08-29 315.20 353.40 315.20 349.80 0.3M
2023-08-25 315.00 332.40 315.00 328.80 0.1M
2023-08-24 339.60 342.25 317.60 329.60 0.4M
2023-08-23 305.00 329.00 305.00 325.40 0.3M
2023-08-22 306.20 314.00 305.00 309.00 0.3M
2023-08-21 314.80 331.40 305.20 310.20 0.1M
2023-08-18 316.80 320.00 305.20 314.60 0.2M
2023-08-17 318.80 322.60 309.07 315.60 0.1M
2023-08-16 315.00 327.80 315.00 317.00 0.3M
2023-08-15 331.00 339.20 318.29 322.40 0.2M
2023-08-14 331.80 341.60 323.20 329.80 0.1M
2023-08-11 311.60 342.04 311.00 328.40 0.1M
2023-08-10 328.60 333.20 317.35 328.60 0.3M
2023-08-09 342.20 342.20 322.60 325.60 0.3M
2023-08-08 321.00 344.60 321.00 327.20 0.3M
2023-08-07 351.20 364.60 327.40 334.60 0.3M
2023-08-04 349.00 356.80 336.85 346.80 0.1M
2023-08-03 369.00 369.00 342.00 347.00 0.2M
2023-08-02 376.00 376.00 345.60 351.00 0.4M
2023-08-01 364.60 378.80 351.60 358.40 0.3M
2023-07-31 349.40 378.65 345.00 364.60 0.4M
2023-07-28 375.00 382.80 346.20 349.80 0.2M
2023-07-27 367.00 374.60 352.00 362.20 0.5M
2023-07-26 368.80 382.80 350.66 361.00 0.3M
2023-07-25 372.60 379.80 329.56 368.80 1.2M
2023-07-24 427.00 431.80 386.60 389.80 0.7M
2023-07-21 405.80 444.80 396.20 430.00 0.5M
2023-07-20 381.60 410.00 378.40 408.80 0.4M
2023-07-19 373.00 394.40 373.00 393.00 0.6M
2023-07-18 350.00 372.00 335.20 372.00 0.4M
2023-07-17 349.00 352.00 333.40 335.80 0.4M
2023-07-14 359.00 365.18 349.00 351.20 0.5M
2023-07-13 323.60 368.00 323.60 359.40 0.9M
2023-07-12 298.80 334.20 295.80 331.80 0.8M
2023-07-11 305.00 307.80 295.00 303.80 0.2M
2023-07-10 286.00 300.00 286.00 293.00 0.4M
2023-07-07 278.00 300.80 275.60 297.40 0.7M
2023-07-06 287.00 302.00 273.00 276.20 0.4M
2023-07-05 298.00 319.20 287.20 288.80 0.3M
2023-07-04 296.00 309.60 296.00 303.40 0.3M
2023-07-03 305.00 309.60 295.91 300.00 0.3M
2023-06-30 296.40 309.91 295.00 303.60 0.5M
2023-06-29 308.00 320.00 295.20 300.20 0.9M
2023-06-28 306.00 322.00 301.60 304.60 0.5M
2023-06-27 320.60 338.00 304.80 307.80 0.5M
2023-06-26 317.00 343.01 315.00 327.00 0.8M
2023-06-23 316.80 322.80 301.51 313.00 0.4M
2023-06-22 326.00 343.00 314.20 321.80 0.2M
2023-06-21 324.00 338.00 323.20 326.60 0.3M
2023-06-20 342.80 346.80 324.84 335.60 0.4M
2023-06-19 350.00 355.60 331.89 334.80 0.5M
2023-06-16 336.40 354.80 328.80 348.00 0.9M
2023-06-15 339.00 339.00 329.00 336.40 0.5M
2023-06-14 307.80 335.96 305.20 333.80 1.1M
2023-06-13 299.60 308.20 286.20 305.80 0.5M
2023-06-12 290.00 299.80 282.20 291.80 0.3M
2023-06-09 285.00 302.80 285.00 289.20 0.3M
2023-06-08 280.00 296.40 280.00 291.00 0.4M
2023-06-07 293.20 301.80 282.00 285.40 0.6M
2023-06-06 296.00 296.00 281.00 292.00 0.3M
2023-06-05 304.20 312.40 285.67 287.60 0.4M
2023-06-02 295.00 305.20 291.60 302.60 0.5M
2023-06-01 278.00 298.00 278.00 294.40 1.5M
2023-05-31 297.80 309.20 276.84 278.60 0.7M
2023-05-30 308.80 310.00 297.80 297.80 0.3M
2023-05-26 312.40 317.80 301.60 303.00 0.3M
2023-05-25 315.60 318.80 306.20 310.80 0.6M
2023-05-24 314.00 325.00 304.20 308.00 0.6M
2023-05-23 323.40 330.60 319.00 325.20 0.3M
2023-05-22 320.00 330.20 316.10 323.00 0.7M
2023-05-19 340.00 340.20 314.00 327.60 1.9M
2023-05-18 327.00 338.60 320.00 325.00 0.4M
2023-05-17 329.00 332.70 310.80 332.40 0.5M
2023-05-16 330.00 348.19 328.00 332.00 0.5M
2023-05-15 350.00 350.00 330.00 338.60 1.1M
2023-05-12 375.60 375.60 351.60 357.00 0.3M
2023-05-11 370.40 379.40 356.20 356.20 0.3M
2023-05-10 368.00 376.00 353.12 367.00 0.3M
2023-05-09 359.80 381.00 359.80 368.00 0.5M
2023-05-05 341.80 377.72 341.80 375.40 0.3M
2023-05-04 337.20 360.00 332.00 359.60 0.4M
2023-05-03 330.80 349.40 330.80 338.40 0.4M
2023-05-02 347.00 356.80 337.00 341.20 0.2M
2023-04-28 355.00 355.00 342.95 349.40 0.2M
2023-04-27 326.00 344.40 326.00 344.40 0.3M
2023-04-26 338.20 339.00 328.20 332.60 0.2M
2023-04-25 345.00 349.80 330.00 334.20 0.4M
2023-04-24 340.20 350.40 335.00 340.60 0.2M
2023-04-21 337.20 349.20 328.66 340.00 0.3M
2023-04-20 334.00 351.60 334.00 341.00 0.2M
2023-04-19 343.20 358.60 340.00 343.40 0.3M
2023-04-18 370.00 372.20 348.20 351.20 0.5M
2023-04-17 361.20 370.80 358.00 367.40 0.5M
2023-04-14 340.00 362.00 340.00 360.40 0.6M
2023-04-13 332.20 347.00 329.00 339.20 0.4M
2023-04-12 339.80 351.00 335.24 338.60 0.4M
2023-04-11 346.20 347.60 332.80 339.80 0.4M
2023-04-06 346.00 354.40 329.00 332.20 0.5M
2023-04-05 358.00 371.00 331.60 341.00 0.6M
2023-04-04 387.80 393.80 353.60 353.60 0.5M
2023-04-03 388.80 400.80 376.00 385.60 0.8M
2023-03-31 374.20 395.10 365.10 391.00 1.0M
2023-03-30 317.20 368.30 313.30 363.80 1.7M
2023-03-29 309.40 323.40 304.30 315.30 0.9M
2023-03-28 334.00 334.00 304.60 307.90 1.5M
2023-03-27 338.90 339.80 320.60 320.60 1.9M
2023-03-24 358.50 370.57 315.90 325.70 1.7M
2023-03-23 342.00 364.40 340.10 354.00 1.0M
2023-03-22 367.60 367.60 347.20 355.00 0.4M
2023-03-21 352.30 367.60 352.20 367.60 1.5M
2023-03-20 384.30 386.30 350.00 351.20 0.5M
2023-03-17 418.40 419.20 374.70 378.40 0.5M
2023-03-16 390.00 405.10 386.20 401.90 0.6M
2023-03-15 420.00 420.00 372.00 381.30 1.0M
2023-03-14 390.00 420.82 390.00 413.00 0.4M
2023-03-13 425.00 426.90 390.00 400.00 0.5M
2023-03-10 422.50 430.20 404.00 416.20 0.5M
2023-03-09 416.60 430.60 403.00 425.30 0.4M
2023-03-08 427.20 427.20 407.08 421.30 0.9M
2023-03-07 448.20 448.30 426.00 427.20 0.4M
2023-03-06 444.60 453.40 431.98 440.00 0.4M
2023-03-03 427.30 449.20 425.30 447.40 0.4M
2023-03-02 416.00 444.90 416.00 426.80 0.3M
2023-03-01 434.90 438.90 420.09 435.10 0.7M
2023-02-28 415.00 428.72 413.10 426.70 0.7M
2023-02-27 442.80 442.80 406.90 425.80 0.7M
2023-02-24 440.40 460.30 412.00 422.30 0.4M
2023-02-23 435.60 457.80 428.00 445.00 0.3M
2023-02-22 434.00 454.10 421.60 434.70 0.6M
2023-02-21 450.00 466.30 434.50 454.70 0.6M
2023-02-20 443.00 450.80 429.20 441.30 0.3M
2023-02-17 448.60 459.10 435.40 441.10 0.2M
2023-02-16 460.50 464.20 435.00 447.30 0.6M
2023-02-15 441.00 463.90 430.10 444.50 1.4M
2023-02-14 485.30 492.85 458.30 459.40 0.6M
2023-02-13 441.10 480.04 438.60 464.80 0.3M
2023-02-10 481.40 500.00 433.30 458.90 0.6M
2023-02-09 507.80 511.60 475.10 478.20 0.4M
2023-02-08 478.20 518.00 477.10 491.70 0.7M
2023-02-07 490.70 496.20 467.30 471.30 0.8M
2023-02-06 490.00 498.90 480.60 487.10 0.5M
2023-02-03 498.10 501.60 476.10 501.60 0.7M
2023-02-02 470.50 511.80 465.31 501.40 1.5M
2023-02-01 478.00 500.00 468.30 473.10 0.7M
2023-01-31 462.00 479.80 444.90 474.30 0.7M
2023-01-30 427.40 468.30 426.75 462.40 1.2M
2023-01-27 420.50 427.05 399.10 424.80 0.9M
2023-01-26 398.00 416.30 398.00 409.00 0.4M
2023-01-25 416.40 416.40 402.30 406.60 0.4M
2023-01-24 391.10 430.00 391.10 416.40 0.9M
2023-01-23 390.10 393.10 379.10 386.90 0.2M
2023-01-20 378.00 390.90 366.42 380.00 1.3M
2023-01-19 420.00 421.60 371.71 373.00 0.5M
2023-01-18 384.30 418.50 384.30 410.80 0.5M
2023-01-17 386.40 406.90 380.00 399.50 0.5M
2023-01-16 405.00 411.30 380.20 384.80 1.7M
2023-01-13 406.00 429.10 400.10 413.50 0.5M
2023-01-12 373.30 415.00 373.30 404.00 0.5M
2023-01-11 372.30 392.70 370.10 388.50 0.3M
2023-01-10 381.50 384.00 365.40 373.40 0.5M
2023-01-09 353.70 386.03 352.40 377.50 0.7M
2023-01-06 361.90 361.90 340.10 355.60 0.4M
2023-01-05 360.00 375.40 350.00 352.80 0.4M
2023-01-04 360.00 374.00 357.62 369.80 0.4M
2023-01-03 342.50 372.00 340.50 359.90 0.3M