Mersen

CBLP
🏛️ 영국 →
25.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 25.48 25.50 25.05 25.08 0.0M
2025-09-26 25.53 25.45 25.25 25.43 0.0M
2025-09-25 25.33 26.30 25.40 25.48 0.0M
2025-09-24 25.43 25.35 24.95 25.28 0.0M
2025-09-23 25.13 25.85 25.40 25.43 0.0M
2025-09-22 25.48 25.60 25.00 25.18 0.0M
2025-09-19 24.80 25.90 24.70 25.68 0.0M
2025-09-18 24.80 24.90 24.05 24.80 0.0M
2025-09-17 23.88 24.00 23.80 24.00 0.0M
2025-09-16 23.93 24.08 23.80 23.88 0.0M
2025-09-15 23.88 24.23 23.75 24.15 0.0M
2025-09-12 23.83 24.10 23.55 23.53 0.0M
2025-09-11 23.28 23.75 23.30 23.58 0.0M
2025-09-10 23.23 23.50 23.00 23.33 0.0M
2025-09-09 23.78 23.90 23.23 23.48 0.0M
2025-09-08 23.48 23.75 23.66 23.68 0.0M
2025-09-05 23.28 23.70 23.45 23.43 0.0M
2025-09-04 23.03 23.45 22.85 23.38 0.0M
2025-09-03 23.28 23.55 22.95 23.18 0.0M
2025-09-02 24.00 23.90 23.25 23.28 0.0M
2025-09-01 24.30 24.58 23.85 24.20 0.0M
2025-08-29 24.10 24.35 23.85 24.15 0.0M
2025-08-28 24.25 24.55 24.15 24.25 0.0M
2025-08-27 24.35 24.43 24.05 24.10 0.0M
2025-08-26 24.70 25.05 23.85 24.25 0.0M
2025-08-25 25.49 25.65 25.20 25.49 0.0M
2025-08-22 24.65 25.35 24.80 25.28 0.0M
2025-08-21 24.70 24.65 24.40 24.55 0.0M
2025-08-20 25.03 24.90 24.60 24.80 0.0M
2025-08-19 24.80 25.05 24.75 25.03 0.0M
2025-08-18 24.55 24.60 24.25 24.60 0.0M
2025-08-15 24.85 24.90 24.60 24.85 0.0M
2025-08-14 25.08 25.13 24.60 24.65 0.0M
2025-08-13 25.38 25.33 25.05 25.18 0.0M
2025-08-12 25.08 25.40 25.15 25.18 0.0M
2025-08-11 25.53 25.65 24.95 25.23 0.0M
2025-08-08 25.23 25.50 25.35 25.28 0.0M
2025-08-07 25.33 25.40 25.10 25.33 0.0M
2025-08-06 25.58 25.75 25.35 25.38 0.0M
2025-08-05 25.58 25.85 25.30 25.63 0.0M
2025-08-04 24.80 25.75 24.75 25.33 0.0M
2025-08-01 24.05 25.03 24.10 24.65 0.0M
2025-07-31 22.15 24.30 22.40 24.20 0.0M
2025-07-30 22.00 21.95 21.70 21.88 0.0M
2025-07-29 21.88 22.35 21.80 21.83 0.0M
2025-07-28 22.15 22.40 21.65 21.73 0.0M
2025-07-25 21.73 21.95 21.60 21.83 0.0M
2025-07-24 22.00 22.15 21.80 21.93 0.0M
2025-07-23 21.68 21.90 21.65 21.78 0.0M
2025-07-22 21.93 21.75 21.50 21.48 0.0M
2025-07-21 22.00 22.05 21.85 21.93 0.0M
2025-07-18 21.88 22.20 21.90 22.00 0.0M
2025-07-17 21.23 21.85 21.35 21.88 0.0M
2025-07-16 21.58 21.55 21.30 21.28 0.0M
2025-07-15 21.48 22.00 21.55 21.83 0.0M
2025-07-14 21.53 21.63 21.25 21.43 0.0M
2025-07-11 22.00 21.85 21.48 21.43 0.0M
2025-07-10 22.05 22.00 21.70 21.68 0.0M
2025-07-09 21.43 22.15 21.45 22.10 0.0M
2025-07-08 20.95 21.45 21.00 21.28 0.0M
2025-07-07 21.28 21.40 20.75 20.95 0.0M
2025-07-04 22.35 22.55 22.25 22.30 0.0M
2025-07-03 22.40 22.60 22.33 22.50 0.0M
2025-07-02 21.68 22.35 21.90 22.15 0.0M
2025-07-01 22.05 22.10 21.55 21.68 0.0M
2025-06-30 23.03 23.05 22.00 22.10 0.0M
2025-06-27 22.00 22.65 22.00 22.40 0.0M
2025-06-26 20.80 21.80 20.70 21.53 0.0M
2025-06-25 20.49 20.75 20.55 20.55 0.0M
2025-06-24 20.49 20.65 20.50 20.45 0.0M
2025-06-23 20.02 20.25 20.05 20.07 0.0M
2025-06-20 20.40 20.25 20.00 20.20 0.0M
2025-06-19 20.60 20.50 20.05 20.12 0.0M
2025-06-18 20.90 20.75 20.45 20.55 0.0M
2025-06-17 20.85 21.10 20.85 20.90 0.0M
2025-06-16 20.90 21.10 21.00 21.03 0.0M
2025-06-13 20.90 21.05 20.75 21.13 0.0M
2025-06-12 20.45 21.35 20.50 21.38 0.0M
2025-06-11 20.55 20.85 20.65 20.80 0.0M
2025-06-10 20.12 20.65 20.25 20.60 0.0M
2025-06-09 20.10 20.25 20.05 20.12 0.0M
2025-06-06 20.35 20.35 20.15 20.12 0.0M
2025-06-05 20.35 20.40 20.10 20.35 0.0M
2025-06-04 20.65 20.75 20.40 20.45 0.0M
2025-06-03 20.45 20.50 20.15 20.45 0.0M
2025-06-02 20.65 20.55 20.23 20.30 0.0M
2025-05-30 20.75 20.95 20.45 20.60 0.0M
2025-05-29 20.75 21.40 20.76 20.70 0.0M
2025-05-28 20.49 20.85 20.40 20.70 0.0M
2025-05-27 20.90 20.65 20.55 20.55 0.0M
2025-05-26 20.85 20.85 20.50 20.85 0.0M
2025-05-23 20.30 20.60 20.00 20.26 0.0M
2025-05-22 20.49 20.55 20.25 20.30 0.0M
2025-05-21 21.03 21.10 20.55 20.80 0.0M
2025-05-20 20.85 21.25 20.70 21.03 0.0M
2025-05-19 21.28 21.20 20.60 20.85 0.0M
2025-05-16 21.03 21.06 20.95 21.03 0.0M
2025-05-15 21.33 21.25 21.00 21.23 0.0M
2025-05-14 21.78 21.70 21.40 21.58 0.0M
2025-05-13 21.08 21.75 21.25 21.58 0.0M
2025-05-12 20.95 21.30 20.85 21.03 0.0M
2025-05-09 20.60 20.95 20.65 20.85 0.0M
2025-05-08 19.78 20.60 19.74 20.60 0.0M
2025-05-07 19.50 19.74 19.60 19.57 0.0M
2025-05-06 19.82 19.84 19.42 19.48 0.0M
2025-05-05 19.73 19.86 19.70 19.73 0.0M
2025-05-02 18.99 19.72 19.14 19.58 0.0M
2025-05-01 18.76 18.76 18.76 18.76 0.0M
2025-04-30 18.60 18.92 18.64 18.76 0.0M
2025-04-29 18.66 18.86 18.60 18.40 0.0M
2025-04-28 18.52 18.68 18.52 18.72 0.0M
2025-04-25 18.37 18.54 18.16 18.42 0.0M
2025-04-24 18.40 18.24 18.15 18.11 0.0M
2025-04-23 18.01 18.32 17.92 18.15 0.0M
2025-04-22 17.98 17.88 17.78 17.82 0.0M
2025-04-17 17.84 17.86 17.76 17.88 0.0M
2025-04-16 17.80 17.93 17.76 17.94 0.0M
2025-04-15 18.15 18.00 17.80 17.98 0.0M
2025-04-14 18.27 18.28 17.96 18.07 0.0M
2025-04-11 18.01 17.86 17.56 17.98 0.0M
2025-04-10 19.20 19.18 17.88 17.84 0.0M
2025-04-09 17.33 17.72 17.51 17.53 0.0M
2025-04-08 17.92 18.02 17.78 17.90 0.0M
2025-04-07 16.14 17.84 15.90 17.49 0.0M
2025-04-04 17.80 17.96 17.24 18.03 0.0M
2025-04-03 17.94 18.12 17.82 17.90 0.0M
2025-04-02 18.19 18.28 18.00 18.17 0.0M
2025-04-01 18.46 18.66 18.20 18.37 0.0M
2025-03-31 19.26 18.70 18.20 18.35 0.0M
2025-03-28 19.77 19.70 19.22 19.34 0.0M
2025-03-27 19.87 19.80 19.40 19.82 0.0M
2025-03-26 20.12 20.20 19.92 19.78 0.0M
2025-03-25 20.12 20.40 19.84 20.17 0.0M
2025-03-24 20.95 20.85 19.87 20.02 0.0M
2025-03-21 20.35 20.65 20.10 20.50 0.0M
2025-03-20 20.95 21.10 20.45 20.70 0.0M
2025-03-19 20.90 20.90 20.65 20.70 0.0M
2025-03-18 20.95 21.70 20.95 20.95 0.0M
2025-03-17 20.00 20.60 19.92 20.60 0.0M
2025-03-14 20.12 20.20 19.52 19.77 0.0M
2025-03-13 21.18 21.15 19.66 19.72 0.0M
2025-03-12 22.15 22.45 21.65 21.68 0.0M
2025-03-11 22.40 22.90 22.15 22.10 0.0M
2025-03-10 23.03 23.10 22.45 22.80 0.0M
2025-03-07 23.28 23.25 22.80 23.08 0.0M
2025-03-06 22.50 23.30 22.55 23.13 0.0M
2025-03-05 21.08 22.40 21.10 22.30 0.0M
2025-03-04 21.23 20.90 20.50 20.60 0.0M
2025-03-03 21.08 21.85 20.85 21.53 0.0M
2025-02-28 21.48 21.20 20.75 21.13 0.0M
2025-02-27 22.10 21.80 21.30 21.33 0.0M
2025-02-26 21.78 22.10 21.80 22.00 0.0M
2025-02-25 22.15 22.25 21.50 21.73 0.0M
2025-02-24 22.50 22.45 22.10 22.15 0.0M
2025-02-21 22.35 22.70 22.25 22.20 0.0M
2025-02-20 21.43 22.10 21.87 21.83 0.0M
2025-02-19 22.50 22.25 21.50 21.68 0.0M
2025-02-18 22.10 22.50 21.90 22.45 0.0M
2025-02-17 22.25 22.30 21.90 22.15 0.0M
2025-02-14 21.38 22.45 21.20 22.05 0.0M
2025-02-13 21.03 21.40 20.95 21.38 0.0M
2025-02-12 21.28 21.55 20.95 21.08 0.0M
2025-02-11 21.18 21.35 20.90 21.28 0.0M
2025-02-10 21.03 21.55 20.95 21.18 0.0M
2025-02-07 21.28 21.28 20.80 21.03 0.0M
2025-02-06 20.65 21.30 20.80 21.08 0.0M
2025-02-05 20.80 21.05 20.60 20.70 0.0M
2025-02-04 21.03 21.30 20.90 21.18 0.0M
2025-02-03 21.23 21.50 20.50 21.03 0.0M
2025-01-31 22.60 22.25 21.70 21.78 0.0M
2025-01-30 21.03 22.55 21.00 22.40 0.0M
2025-01-29 19.63 19.64 19.36 19.30 0.0M
2025-01-28 19.61 19.82 19.44 19.67 0.0M
2025-01-27 19.44 19.72 19.32 19.61 0.0M
2025-01-24 19.30 19.98 19.76 19.92 0.0M
2025-01-23 19.61 19.52 19.24 19.32 0.0M
2025-01-22 19.72 19.84 19.48 19.44 0.0M
2025-01-21 20.00 19.92 19.50 19.63 0.0M
2025-01-20 20.00 20.00 19.54 19.77 0.0M
2025-01-17 20.20 20.40 19.96 20.07 0.0M
2025-01-16 20.00 20.10 19.78 19.97 0.0M
2025-01-15 19.20 19.84 19.32 19.77 0.0M
2025-01-14 19.50 19.38 19.20 19.22 0.0M
2025-01-13 20.00 19.76 19.36 19.42 0.0M
2025-01-10 21.03 20.95 20.05 20.02 0.0M
2025-01-09 20.95 21.07 20.75 20.85 0.0M
2025-01-08 21.53 21.85 20.70 20.85 0.0M
2025-01-07 21.43 21.60 21.25 21.43 0.0M
2025-01-06 20.95 21.75 20.95 21.33 0.0M
2025-01-03 20.55 20.80 20.55 20.60 0.0M
2025-01-02 20.70 20.80 20.35 20.55 0.0M