Close Brothers

CBRO
🏛️ 영국 →
507.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 475.80 475.80 475.80 475.80 0.1K
08:04 478.80 478.80 478.80 478.80 0.1K
08:12 481.56 481.56 481.56 481.56 5.3K
08:15 483.00 483.00 479.40 479.40 0.8K
08:16 478.80 478.80 478.80 478.80 0.0K
08:17 480.60 480.60 480.60 480.60 0.0K
08:18 481.40 481.80 481.40 481.80 0.5K
08:19 481.53 483.20 481.53 483.20 0.2K
08:39 482.60 482.60 482.60 482.60 0.0K
08:46 486.20 486.20 486.20 486.20 0.0K
08:53 486.84 486.84 486.84 486.84 3.1K
08:55 487.00 487.00 487.00 487.00 1.0K
08:59 487.60 487.80 487.60 487.80 0.2K
09:02 490.00 490.00 490.00 490.00 0.0K
09:08 488.40 488.40 488.40 488.40 0.5K
09:10 487.00 487.00 487.00 487.00 0.3K
09:13 489.15 489.15 489.15 489.15 0.8K
09:19 489.95 491.59 489.95 491.59 7.1K
09:21 491.60 491.60 491.20 491.20 0.2K
09:23 491.40 491.40 491.40 491.40 0.4K
09:24 492.00 492.00 492.00 492.00 0.0K
09:25 492.00 492.00 492.00 492.00 0.2K
09:26 492.20 492.20 492.20 492.20 0.1K
09:30 491.60 491.60 491.60 491.60 0.2K
09:31 491.20 491.20 491.20 491.20 6.4K
09:32 493.00 493.00 493.00 493.00 0.0K
09:35 493.00 493.00 493.00 493.00 0.0K
09:36 491.66 491.66 491.66 491.66 0.1K
09:39 492.06 492.06 492.06 492.06 0.1K
09:43 491.60 491.60 491.60 491.60 0.0K
09:48 492.51 492.51 492.51 492.51 0.0K
09:50 491.60 492.40 491.60 492.40 0.8K
09:53 491.60 491.60 491.60 491.60 0.0K
09:55 493.00 494.20 493.00 494.00 7.2K
09:57 493.80 494.00 493.80 494.00 0.5K
09:58 494.00 494.60 493.80 494.40 1.4K
09:59 494.40 494.40 494.40 494.40 0.1K
10:00 494.40 494.40 494.00 494.00 8.9K
10:02 496.10 496.40 496.10 496.40 2.8K
10:04 496.60 496.60 496.60 496.60 0.2K
10:05 496.80 496.80 496.80 496.80 0.0K
10:06 496.80 496.80 496.80 496.80 0.0K
10:08 496.80 496.80 496.80 496.80 0.0K
10:10 496.60 496.60 496.60 496.60 0.0K
10:14 497.40 497.40 497.40 497.40 1.0K
10:15 498.00 498.00 498.00 498.00 0.3K
10:18 498.40 498.40 498.40 498.40 0.1K
10:20 498.60 498.60 498.60 498.60 0.1K
10:24 498.03 498.03 498.03 498.03 3.5K
10:29 498.80 498.80 498.80 498.80 0.0K
10:32 498.51 498.51 498.51 498.51 1.6K
10:34 498.40 498.40 498.40 498.40 0.6K
10:35 497.90 498.10 497.90 498.10 0.2K
10:38 498.34 498.34 498.34 498.34 1.0K
10:39 498.50 498.50 498.50 498.50 1.0K
10:45 499.20 499.20 499.20 499.20 0.0K
10:48 497.08 497.08 497.08 497.08 1.2K
10:51 497.60 497.60 497.00 497.60 1.8K
10:52 497.60 497.60 497.60 497.60 0.1K
10:53 497.40 497.40 497.40 497.40 0.0K
10:57 497.40 497.40 496.80 496.80 0.1K
10:58 497.60 497.60 497.60 497.60 0.1K
10:59 497.20 497.20 496.60 496.60 1.4K
11:00 496.60 497.36 496.60 497.36 2.1K
11:01 497.40 497.40 497.40 497.40 1.0K
11:04 496.00 496.00 496.00 496.00 0.8K
11:08 496.00 496.00 496.00 496.00 0.0K
11:14 496.60 496.60 496.60 496.60 1.0K
11:23 497.40 497.40 497.40 497.40 0.0K
11:24 497.40 497.60 497.40 497.60 0.2K
11:25 497.60 497.60 497.60 497.60 0.0K
11:26 497.60 497.60 497.60 497.60 0.0K
11:27 497.40 497.40 497.40 497.40 0.0K
11:28 497.00 497.00 496.20 496.20 0.2K
11:29 496.86 496.86 496.86 496.86 0.0K
11:30 496.20 496.20 496.20 496.20 0.1K
11:31 496.40 496.40 496.40 496.40 0.0K
11:32 496.40 496.40 496.40 496.40 0.0K
11:33 496.40 496.40 495.00 495.00 0.4K
11:34 495.40 495.40 495.40 495.40 0.2K
11:37 494.26 494.26 494.26 494.26 0.3K
11:38 494.20 494.20 494.20 494.20 0.3K
11:41 494.60 494.80 494.60 494.80 0.3K
11:43 494.20 494.20 494.20 494.20 0.1K
11:44 495.40 495.40 495.40 495.40 0.2K
11:49 495.40 495.40 495.40 495.40 0.7K
11:50 496.00 496.00 495.80 495.80 0.4K
11:54 496.20 496.20 496.20 496.20 0.0K
11:55 495.15 495.15 495.15 495.15 2.1K
11:56 495.00 495.00 495.00 495.00 0.0K
12:00 494.60 494.60 494.60 494.60 0.1K
12:02 493.80 493.80 493.80 493.80 0.0K
12:08 492.61 492.61 492.61 492.61 0.0K
12:10 495.13 495.13 495.13 495.13 12.5K
12:13 494.60 494.60 493.53 493.53 0.4K
12:14 494.00 494.00 494.00 494.00 2.0K
12:15 494.00 494.00 494.00 494.00 2.0K
12:16 494.00 494.00 494.00 494.00 4.0K
12:18 493.90 494.00 493.90 494.00 2.5K
12:21 494.20 494.20 494.20 494.20 7.5K
12:22 494.80 494.80 494.80 494.80 2.1K
12:23 495.60 495.80 495.60 495.80 0.0K
12:24 495.80 496.60 495.80 496.00 0.2K
12:25 494.80 495.80 494.80 495.80 0.3K
12:26 497.40 497.40 497.40 497.40 0.0K
12:27 496.60 496.60 496.60 496.60 0.1K
12:28 495.40 495.40 495.40 495.40 0.1K
12:30 494.80 494.80 494.80 494.80 0.0K
12:39 493.80 494.40 493.60 494.40 1.1K
12:42 494.40 494.40 494.40 494.40 0.0K
12:43 493.79 493.79 493.79 493.79 0.2K
12:46 492.60 493.80 492.60 493.40 5.1K
12:47 492.00 493.00 492.00 493.00 3.1K
12:48 491.60 491.60 491.60 491.60 0.1K
12:56 489.79 490.04 489.79 490.04 0.9K
13:02 491.00 491.00 491.00 491.00 0.3K
13:04 490.40 490.40 490.40 490.40 0.0K
13:05 490.40 491.20 490.40 491.20 15.1K
13:06 491.60 491.60 491.60 491.60 0.2K
13:07 490.40 490.40 490.40 490.40 0.0K
13:11 489.40 489.40 489.40 489.40 0.1K
13:17 490.18 490.18 490.18 490.18 0.6K
13:20 490.60 490.60 490.60 490.60 0.1K
13:24 488.80 488.80 488.80 488.80 0.1K
13:26 489.07 489.07 489.07 489.07 0.5K
13:32 488.60 488.60 488.60 488.60 0.1K
13:34 488.80 488.80 488.80 488.80 0.2K
13:36 487.40 487.60 487.40 487.60 0.5K
13:39 487.60 487.60 487.60 487.60 0.0K
13:42 487.60 487.60 487.60 487.60 0.0K
13:43 487.90 487.90 487.90 487.90 0.0K
13:45 487.66 487.66 487.60 487.60 0.0K
13:46 487.20 487.20 487.20 487.20 0.0K
13:51 487.20 487.20 487.20 487.20 0.1K
13:56 489.20 489.20 489.20 489.20 0.4K
13:57 489.00 489.00 489.00 489.00 0.2K
14:00 490.60 490.60 490.00 490.00 0.1K
14:07 491.00 491.20 491.00 491.20 0.4K
14:14 491.40 491.40 491.40 491.40 0.7K
14:15 491.14 491.14 491.14 491.14 0.4K
14:17 489.80 489.80 489.80 489.80 0.0K
14:19 490.80 490.80 490.80 490.80 0.0K
14:20 490.80 490.80 490.80 490.80 0.3K
14:25 490.00 490.00 489.20 489.20 0.2K
14:28 490.40 490.80 490.40 490.80 1.1K
14:30 491.80 491.80 491.80 491.80 0.0K
14:31 490.80 490.80 490.80 490.80 0.2K
14:34 491.80 491.80 491.80 491.80 0.0K
14:35 491.40 491.40 489.60 489.60 3.5K
14:37 489.60 489.60 489.60 489.60 0.1K
14:39 489.00 489.00 489.00 489.00 0.0K
14:40 488.40 489.40 488.40 489.40 1.0K
14:42 491.00 491.00 491.00 491.00 0.4K
14:43 491.40 491.40 491.40 491.40 1.9K
14:44 490.80 490.80 490.20 490.20 0.1K
14:46 489.40 490.00 489.40 490.00 0.0K
14:48 489.69 489.69 489.69 489.69 0.7K
14:52 489.80 489.80 489.40 489.74 1.9K
14:53 490.80 490.80 490.70 490.70 1.5K
14:54 490.40 490.40 490.20 490.20 1.2K
14:56 491.48 491.48 491.48 491.48 0.2K
14:57 490.40 490.40 490.20 490.20 0.8K
15:01 491.10 491.10 491.10 491.10 0.1K
15:02 490.80 491.00 490.80 491.00 6.9K
15:04 490.70 490.70 490.70 490.70 25.0K
15:11 490.80 490.80 490.80 490.80 0.4K
15:14 490.40 490.40 489.40 489.40 2.0K
15:15 490.17 490.17 490.17 490.17 0.4K
15:16 489.60 489.60 489.60 489.60 0.2K
15:17 489.40 489.40 489.40 489.40 0.0K
15:18 490.44 490.44 490.44 490.44 0.4K
15:21 489.20 489.20 489.20 489.20 0.2K
15:22 489.00 489.00 489.00 489.00 0.5K
15:23 490.60 490.60 490.60 490.60 0.3K
15:35 491.00 491.00 491.00 491.00 0.0K
15:46 491.43 491.43 491.43 491.43 0.1K
15:53 491.80 491.80 491.80 491.80 0.0K
16:01 491.80 492.00 491.80 492.00 0.5K
16:04 491.40 491.40 491.40 491.40 0.2K
16:08 491.20 491.20 491.20 491.20 0.1K
16:12 490.80 490.80 490.80 490.80 0.0K
16:14 490.50 490.50 490.50 490.50 0.2K
16:15 490.50 490.50 490.50 490.50 0.0K
16:16 490.40 490.40 490.40 490.40 0.2K
16:18 490.20 490.20 490.00 490.00 0.6K
16:21 489.80 490.00 489.80 490.00 0.6K
16:22 490.00 490.20 490.00 490.20 0.4K
16:23 490.40 490.40 489.80 489.80 0.1K
16:24 489.40 489.40 489.40 489.40 0.2K
16:26 489.40 489.40 489.40 489.40 0.0K
16:27 489.40 489.60 489.40 489.60 0.7K
16:28 489.80 489.80 489.80 489.80 0.0K
16:29 490.60 490.60 490.60 490.60 0.0K
16:35 490.00 490.00 490.00 490.00 238.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 501.50 507.00 491.60 507.00 0.7M
2025-09-25 475.80 498.80 475.80 490.00 0.4M
2025-09-24 491.00 491.00 473.60 486.80 0.5M
2025-09-23 480.40 489.80 475.80 482.60 0.3M
2025-09-22 495.00 495.00 472.80 479.60 0.4M
2025-09-19 490.00 494.60 460.00 485.60 1.9M
2025-09-18 497.00 499.60 494.20 497.00 0.4M
2025-09-17 505.50 505.50 493.00 495.60 0.3M
2025-09-16 491.80 503.50 491.80 496.80 0.3M
2025-09-15 497.20 510.00 494.80 497.80 0.5M
2025-09-12 500.00 502.00 491.00 491.60 0.3M
2025-09-11 474.60 499.00 474.60 491.20 0.5M
2025-09-10 472.00 485.80 465.40 479.60 0.7M
2025-09-09 470.00 473.00 459.00 470.40 0.6M
2025-09-08 470.80 475.20 464.80 470.40 0.3M
2025-09-05 479.40 479.40 463.60 469.40 0.3M
2025-09-04 472.00 478.40 470.80 473.00 0.5M
2025-09-03 457.40 472.20 450.00 469.80 0.8M
2025-09-02 469.20 469.20 451.60 457.40 0.7M
2025-09-01 474.00 493.40 457.40 463.80 0.9M
2025-08-29 475.00 475.00 459.60 459.60 0.9M
2025-08-28 472.40 481.00 471.80 477.00 0.9M
2025-08-27 482.00 484.60 466.20 473.60 0.5M
2025-08-26 491.00 496.00 480.00 480.20 5.2M
2025-08-22 495.00 503.00 487.80 501.00 0.5M
2025-08-21 498.80 498.80 482.00 489.60 0.4M
2025-08-20 489.60 496.00 479.80 488.80 0.4M
2025-08-19 504.00 504.00 484.00 485.40 0.7M
2025-08-18 506.00 514.50 490.00 498.60 0.8M
2025-08-15 540.00 540.00 509.00 516.00 0.6M
2025-08-14 528.50 540.00 525.00 529.50 0.6M
2025-08-13 540.00 549.00 529.00 534.00 0.7M
2025-08-12 547.00 563.50 544.00 546.00 0.8M
2025-08-11 555.50 559.50 542.00 542.00 0.9M
2025-08-08 532.00 550.50 528.50 550.50 1.0M
2025-08-07 512.50 537.00 509.00 533.00 0.7M
2025-08-06 525.50 540.00 511.00 519.50 1.0M
2025-08-05 493.80 525.50 493.40 525.00 1.7M
2025-08-04 477.20 519.00 459.60 491.40 8.2M
2025-08-01 410.00 410.00 385.40 397.80 0.7M
2025-07-31 403.00 405.80 394.80 403.60 0.3M
2025-07-30 406.00 411.00 390.40 400.40 0.5M
2025-07-29 408.40 415.00 401.00 403.80 0.5M
2025-07-28 441.60 447.00 400.80 406.80 0.9M
2025-07-25 423.20 463.40 419.40 431.60 2.2M
2025-07-24 408.80 420.00 408.40 411.40 0.3M
2025-07-23 400.20 414.40 400.20 410.00 0.3M
2025-07-22 417.00 422.20 405.00 410.20 0.5M
2025-07-21 414.00 416.20 404.60 414.20 0.2M
2025-07-18 412.20 414.00 404.60 410.40 0.3M
2025-07-17 390.20 406.40 390.20 404.60 0.5M
2025-07-16 392.40 405.00 392.40 396.40 0.4M
2025-07-15 390.60 406.20 390.60 398.20 0.4M
2025-07-14 386.20 401.00 386.20 398.20 0.3M
2025-07-11 411.20 411.20 391.60 391.60 0.3M
2025-07-10 397.20 405.40 390.20 405.40 0.6M
2025-07-09 419.00 419.00 374.00 393.80 1.4M
2025-07-08 375.00 419.00 375.00 411.20 0.9M
2025-07-07 399.00 399.00 375.20 378.80 0.4M
2025-07-04 405.60 405.60 389.60 390.00 0.4M
2025-07-03 375.00 400.80 374.60 398.40 1.1M
2025-07-02 374.60 375.20 355.00 372.00 0.9M
2025-07-01 376.40 376.40 367.00 376.40 0.4M
2025-06-30 369.60 378.00 366.20 369.60 0.4M
2025-06-27 371.60 379.20 370.40 378.80 0.8M
2025-06-26 366.40 378.20 365.00 373.00 0.5M
2025-06-25 372.40 374.40 361.00 365.40 0.5M
2025-06-24 369.80 376.80 366.80 372.00 0.4M
2025-06-23 356.80 365.00 356.80 361.00 0.5M
2025-06-20 360.00 376.20 360.00 365.60 1.1M
2025-06-19 378.40 378.40 361.80 363.60 0.3M
2025-06-18 365.00 377.60 364.80 370.20 0.3M
2025-06-17 381.00 381.00 365.60 366.60 1.0M
2025-06-16 354.60 384.20 354.60 379.00 1.2M
2025-06-13 356.20 361.40 352.80 359.60 0.4M
2025-06-12 3.56 3.64 3.49 3.62 0.6M
2025-06-11 368.60 369.80 355.20 360.20 0.8M
2025-06-10 327.80 367.80 327.80 360.00 1.2M
2025-06-09 327.00 335.00 323.80 335.00 0.5M
2025-06-06 320.00 325.40 317.40 324.60 0.5M
2025-06-05 334.60 334.60 314.40 318.60 0.7M
2025-06-04 325.00 330.20 323.00 326.80 0.3M
2025-06-03 329.60 336.00 326.00 326.00 0.3M
2025-06-02 333.60 334.00 327.40 329.00 0.3M
2025-05-30 330.00 337.60 327.20 333.60 0.5M
2025-05-29 333.40 337.40 327.80 327.80 0.3M
2025-05-28 345.00 345.00 332.60 333.40 0.4M
2025-05-27 337.80 351.80 337.40 344.60 0.5M
2025-05-23 333.40 344.00 326.00 334.60 0.6M
2025-05-22 350.00 350.20 331.80 341.60 0.8M
2025-05-21 361.20 373.00 347.00 357.20 0.8M
2025-05-20 370.00 372.40 360.40 370.20 0.6M
2025-05-19 367.80 369.60 359.00 369.60 0.5M
2025-05-16 345.80 371.40 340.20 368.60 1.9M
2025-05-15 335.80 349.00 335.80 345.00 0.5M
2025-05-14 350.00 350.20 337.00 343.20 0.6M
2025-05-13 331.80 349.20 331.80 347.40 0.8M
2025-05-12 340.00 349.40 335.60 336.20 0.9M
2025-05-09 320.00 337.00 320.00 334.40 0.5M
2025-05-08 323.40 327.60 320.40 325.40 0.3M
2025-05-07 323.40 329.40 319.80 322.40 0.6M
2025-05-06 330.60 333.00 319.20 321.80 0.3M
2025-05-02 338.00 339.00 321.60 329.40 0.6M
2025-05-01 332.60 341.00 329.00 337.80 0.7M
2025-04-30 329.80 330.00 320.20 324.80 0.4M
2025-04-29 313.00 327.20 313.00 327.20 0.4M
2025-04-28 316.80 322.00 310.00 314.20 0.4M
2025-04-25 313.00 317.20 310.80 316.60 0.4M
2025-04-24 300.00 317.20 298.40 311.80 1.1M
2025-04-23 297.80 309.20 297.80 302.00 0.5M
2025-04-22 299.60 308.40 292.00 292.80 0.7M
2025-04-17 298.60 302.20 294.60 295.40 0.5M
2025-04-16 292.80 302.20 292.80 299.00 0.3M
2025-04-15 292.40 303.60 290.40 298.20 0.5M
2025-04-14 276.00 297.20 276.00 291.00 0.8M
2025-04-11 280.20 281.40 272.00 275.80 0.3M
2025-04-10 286.00 289.80 273.40 273.60 3.8M
2025-04-09 283.00 283.00 266.80 267.60 0.6M
2025-04-08 275.00 287.60 273.00 282.20 1.0M
2025-04-07 260.60 292.00 246.80 269.40 1.1M
2025-04-04 280.00 284.00 260.00 266.40 1.0M
2025-04-03 270.00 312.00 269.80 285.40 2.0M
2025-04-02 270.00 276.40 263.00 276.40 0.8M
2025-04-01 277.20 296.40 269.00 270.40 1.3M
2025-03-31 305.00 305.00 270.80 278.20 1.4M
2025-03-28 331.00 331.20 295.00 299.80 1.3M
2025-03-27 302.40 333.40 302.40 330.80 1.7M
2025-03-26 308.00 309.00 298.00 305.00 1.1M
2025-03-25 282.40 304.80 282.40 302.20 0.8M
2025-03-24 281.80 299.20 279.80 283.60 1.6M
2025-03-21 273.00 283.80 271.60 283.80 5.9M
2025-03-20 287.20 292.60 270.60 274.00 1.8M
2025-03-19 272.20 294.20 272.20 285.00 2.1M
2025-03-18 333.00 333.00 259.40 271.00 9.3M
2025-03-17 335.40 350.20 330.60 345.40 1.8M
2025-03-14 325.00 336.60 325.00 333.00 0.4M
2025-03-13 332.20 337.60 328.00 328.80 0.8M
2025-03-12 330.00 336.40 328.40 331.00 0.5M
2025-03-11 331.00 338.80 326.60 332.20 0.7M
2025-03-10 341.80 341.80 330.20 331.20 0.7M
2025-03-07 342.40 342.40 331.60 333.80 0.4M
2025-03-06 351.00 351.00 329.40 334.80 0.7M
2025-03-05 338.00 354.60 337.60 343.00 1.0M
2025-03-04 330.60 343.60 329.40 337.00 2.5M
2025-03-03 333.40 347.40 331.80 335.00 1.4M
2025-02-28 320.40 337.80 315.00 331.00 11.7M
2025-02-27 322.80 330.60 319.20 324.20 0.6M
2025-02-26 320.00 331.80 319.00 325.60 0.9M
2025-02-25 312.00 322.20 312.00 316.80 0.6M
2025-02-24 320.00 324.00 310.60 318.40 0.5M
2025-02-21 316.20 335.40 314.00 320.00 1.2M
2025-02-20 310.40 336.00 309.20 315.00 1.2M
2025-02-19 315.00 315.00 308.00 309.00 0.7M
2025-02-18 319.80 320.00 303.80 314.60 1.3M
2025-02-17 345.00 349.40 295.00 320.00 2.0M
2025-02-14 339.60 356.00 334.20 348.00 0.5M
2025-02-13 345.40 349.00 336.60 338.20 0.8M
2025-02-12 356.20 391.20 340.00 341.80 2.3M
2025-02-11 363.00 367.00 347.60 365.00 1.7M
2025-02-10 345.00 370.20 345.00 365.00 1.1M
2025-02-07 323.00 353.40 315.40 353.40 2.8M
2025-02-06 315.00 324.00 312.00 315.80 0.5M
2025-02-05 307.80 312.00 304.40 310.40 0.4M
2025-02-04 314.80 317.60 307.80 310.80 0.5M
2025-02-03 308.20 314.80 303.80 313.80 0.7M
2025-01-31 314.40 324.40 310.00 319.40 0.9M
2025-01-30 300.60 316.00 295.20 315.00 0.7M
2025-01-29 316.40 317.40 298.80 300.60 1.0M
2025-01-28 305.00 332.80 305.00 314.00 1.3M
2025-01-27 300.00 310.20 300.00 310.00 1.0M
2025-01-24 301.20 308.60 297.00 305.00 0.9M
2025-01-23 307.80 313.60 292.20 298.80 2.0M
2025-01-22 300.00 312.40 295.00 307.80 2.3M
2025-01-21 268.00 302.00 266.00 297.60 4.5M
2025-01-20 243.20 249.00 235.00 244.80 0.9M
2025-01-17 224.20 251.20 224.20 243.80 5.1M
2025-01-16 217.60 227.00 207.00 225.60 3.8M
2025-01-15 209.40 217.80 209.40 215.40 0.7M
2025-01-14 211.40 215.00 208.00 208.00 0.4M
2025-01-13 212.60 214.60 209.20 209.20 0.6M
2025-01-10 216.80 223.60 206.60 210.00 0.9M
2025-01-09 215.60 224.60 211.40 219.80 0.6M
2025-01-08 226.60 227.00 214.00 217.40 1.9M
2025-01-07 229.00 229.20 222.20 226.20 1.2M
2025-01-06 233.80 240.60 232.20 233.00 0.9M
2025-01-03 233.00 234.60 228.60 232.80 0.4M
2025-01-02 241.60 241.60 232.20 233.40 0.7M