Beneteau

CHBE
🏛️ 영국 →
8.22
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
2024-12-31 8.70 8.84 8.76 8.80 0.0M
2024-12-30 8.75 8.91 8.67 8.73 0.0M
2024-12-27 8.61 8.74 8.51 8.65 0.0M
2024-12-24 8.50 8.60 8.43 8.53 0.0M
2024-12-23 8.47 8.49 8.28 8.53 0.0M
2024-12-20 8.48 8.66 8.31 8.42 0.0M
2024-12-19 8.65 8.69 8.43 8.42 0.0M
2024-12-18 8.58 8.79 8.56 8.70 0.0M
2024-12-17 8.53 8.58 8.51 8.54 0.0M
2024-12-16 8.76 8.68 8.30 8.49 0.0M
2024-12-13 8.59 8.71 8.57 8.71 0.0M
2024-12-12 8.62 8.81 8.41 8.66 0.0M
2024-12-11 8.61 8.60 8.48 8.58 0.0M
2024-12-10 8.54 8.58 8.48 8.51 0.0M
2024-12-09 8.38 8.55 8.16 8.55 0.0M
2024-12-06 8.21 8.33 8.08 8.22 0.0M
2024-12-05 7.66 8.16 7.73 8.06 0.0M
2024-12-04 7.94 7.84 7.68 7.79 0.0M
2024-12-03 7.64 8.01 7.84 7.89 0.0M
2024-12-02 7.87 7.92 7.62 7.73 0.0M
2024-11-29 7.84 7.94 7.73 7.96 0.0M
2024-11-28 7.63 7.93 7.75 7.76 0.0M
2024-11-27 7.70 7.80 7.50 7.70 0.0M
2024-11-26 8.15 8.08 7.64 7.65 0.0M
2024-11-25 8.07 8.20 7.64 8.11 0.0M
2024-11-22 8.50 8.40 8.21 8.29 0.0M
2024-11-21 8.61 8.81 8.28 8.35 0.0M
2024-11-20 8.81 8.90 8.66 8.64 0.0M
2024-11-19 8.97 8.85 8.79 8.86 0.0M
2024-11-18 8.94 9.10 8.84 9.06 0.0M
2024-11-15 9.14 9.14 9.05 9.11 0.0M
2024-11-14 8.89 9.06 8.74 9.03 0.0M
2024-11-13 8.90 9.04 8.89 8.88 0.0M
2024-11-12 9.20 9.10 8.88 9.03 0.0M
2024-11-11 9.50 9.41 9.10 9.14 0.0M
2024-11-08 9.80 9.67 9.29 9.37 0.0M
2024-11-07 9.60 9.77 9.46 9.71 0.0M
2024-11-06 9.88 10.00 9.60 9.71 0.0M
2024-11-05 9.69 9.90 9.71 9.73 0.0M
2024-11-04 9.96 10.04 9.77 9.76 0.0M
2024-11-01 10.02 10.14 9.89 10.02 0.0M
2024-10-31 10.16 10.24 10.06 10.08 0.0M
2024-10-30 10.50 10.44 10.08 10.21 0.0M
2024-10-29 9.86 10.78 9.46 10.56 0.0M
2024-10-28 9.68 9.77 9.64 9.76 0.0M
2024-10-25 9.68 9.68 9.65 9.67 0.0M
2024-10-24 9.55 9.84 9.65 9.61 0.0M
2024-10-23 9.79 9.74 9.62 9.62 0.0M
2024-10-22 9.96 9.83 9.75 9.94 0.0M
2024-10-21 10.10 10.28 9.90 9.94 0.0M
2024-10-18 9.80 10.26 9.89 10.21 0.0M
2024-10-17 10.00 10.06 9.72 10.02 0.0M
2024-10-16 9.98 10.02 9.84 9.96 0.0M
2024-10-15 9.86 10.02 9.69 9.98 0.0M
2024-10-14 9.94 9.93 9.72 9.82 0.0M
2024-10-11 9.80 9.88 9.75 9.90 0.0M
2024-10-10 9.66 9.74 9.54 9.69 0.0M
2024-10-09 9.47 9.57 9.50 9.51 0.0M
2024-10-08 9.47 9.50 9.38 9.52 0.0M
2024-10-07 9.28 9.60 9.27 9.46 0.0M
2024-10-04 9.05 9.35 9.03 9.26 0.0M
2024-10-03 9.50 9.56 9.08 9.22 0.0M
2024-10-02 9.70 9.83 9.48 9.52 0.0M
2024-10-01 9.72 9.90 9.56 9.72 0.0M
2024-09-30 10.10 10.12 9.72 9.76 0.0M
2024-09-27 9.94 10.24 9.93 10.14 0.0M
2024-09-26 8.75 10.12 8.86 10.09 0.0M
2024-09-25 9.01 8.99 8.77 8.80 0.0M
2024-09-24 8.92 9.03 8.76 8.91 0.0M
2024-09-23 9.11 9.18 8.91 8.97 0.0M
2024-09-20 9.35 9.26 8.96 8.98 0.0M
2024-09-19 8.23 9.05 8.29 9.01 0.0M
2024-09-18 8.10 8.20 8.08 8.23 0.0M
2024-09-17 8.07 8.09 7.97 7.97 0.0M
2024-09-16 8.15 8.18 8.09 8.13 0.0M
2024-09-13 8.09 8.19 8.10 8.12 0.0M
2024-09-12 8.02 8.12 7.98 8.04 0.0M
2024-09-11 8.06 8.18 7.93 8.02 0.0M
2024-09-10 8.24 8.26 8.07 8.08 0.0M
2024-09-09 8.40 8.32 8.15 8.16 0.0M
2024-09-06 8.36 8.44 8.23 8.33 0.0M
2024-09-05 8.30 8.48 8.08 8.35 0.0M
2024-09-04 8.42 8.38 8.13 8.25 0.0M
2024-09-03 8.70 8.76 8.51 8.45 0.0M
2024-09-02 9.01 8.98 8.71 8.83 0.0M
2024-08-30 9.17 9.15 9.03 9.04 0.0M
2024-08-29 9.14 9.20 9.15 9.14 0.0M
2024-08-28 9.30 9.28 9.06 9.24 0.0M
2024-08-27 9.36 9.38 9.31 9.34 0.0M
2024-08-26 9.35 9.48 9.28 9.35 0.0M
2024-08-23 9.34 9.47 9.33 9.45 0.0M
2024-08-22 9.43 9.44 9.28 9.41 0.0M
2024-08-21 9.25 9.47 9.23 9.41 0.0M
2024-08-20 9.49 9.44 9.21 9.29 0.0M
2024-08-19 9.23 9.44 9.21 9.39 0.0M
2024-08-16 9.16 9.21 9.14 9.13 0.0M
2024-08-15 8.98 9.17 8.93 9.07 0.0M
2024-08-14 8.98 8.96 8.87 8.89 0.0M
2024-08-13 8.78 8.96 8.80 8.85 0.0M
2024-08-12 9.01 8.99 8.84 8.84 0.0M
2024-08-09 8.90 9.01 8.82 8.97 0.0M
2024-08-08 8.83 8.81 8.67 8.73 0.0M
2024-08-07 8.62 8.80 8.55 8.74 0.0M
2024-08-06 8.50 8.64 8.51 8.63 0.0M
2024-08-05 8.21 8.52 8.18 8.52 0.0M
2024-08-02 8.85 8.84 8.48 8.47 0.0M
2024-08-01 9.02 9.08 8.85 8.87 0.0M
2024-07-31 9.18 9.21 9.02 9.06 0.0M
2024-07-30 8.90 9.14 9.01 9.05 0.0M
2024-07-29 9.20 9.23 8.92 9.05 0.0M
2024-07-26 9.10 9.18 9.02 9.18 0.0M
2024-07-25 9.10 8.94 8.75 9.01 0.0M
2024-07-24 9.12 9.13 8.85 8.91 0.0M
2024-07-23 8.65 9.18 8.09 9.08 0.0M
2024-07-22 10.21 10.42 10.10 10.40 0.0M
2024-07-19 10.09 10.22 9.97 10.09 0.0M
2024-07-18 10.50 10.48 10.34 10.33 0.0M
2024-07-17 10.46 10.44 10.24 10.37 0.0M
2024-07-16 10.42 10.48 10.20 10.37 0.0M
2024-07-15 10.46 10.54 10.34 10.42 0.0M
2024-07-12 10.33 10.38 10.18 10.35 0.0M
2024-07-11 10.23 10.22 10.00 10.12 0.0M
2024-07-10 10.23 10.26 9.79 10.25 0.0M
2024-07-09 9.90 10.46 9.80 9.90 0.0M
2024-07-08 10.25 10.46 10.24 10.33 0.0M
2024-07-05 10.42 10.42 10.30 10.40 0.0M
2024-07-04 10.40 10.50 10.30 10.33 0.0M
2024-07-03 10.60 10.46 10.18 10.42 0.0M
2024-07-02 10.21 10.20 9.86 10.15 0.0M
2024-07-01 9.94 10.22 9.97 9.98 0.0M
2024-06-28 10.21 9.92 9.76 9.79 0.0M
2024-06-27 9.90 10.18 9.93 9.98 0.0M
2024-06-26 10.14 10.38 10.14 10.23 0.0M
2024-06-25 10.35 10.58 10.28 10.33 0.0M
2024-06-24 10.48 10.80 10.50 10.62 0.0M
2024-06-21 10.74 10.88 10.74 10.78 0.0M
2024-06-20 10.87 10.96 10.82 10.85 0.0M
2024-06-19 10.81 11.04 10.86 10.97 0.0M
2024-06-18 10.99 11.56 10.94 11.07 0.0M
2024-06-17 11.30 11.16 10.82 11.11 0.0M
2024-06-14 10.72 11.44 10.90 10.95 0.0M
2024-06-13 11.26 12.08 11.34 11.34 0.0M
2024-06-12 12.00 12.18 11.88 12.02 0.0M
2024-06-11 12.30 13.04 12.94 12.96 0.0M
2024-06-10 13.00 13.00 12.88 12.90 0.0M
2024-06-07 13.00 13.26 13.18 13.23 0.0M
2024-06-06 13.29 13.34 13.20 13.31 0.0M
2024-06-05 13.25 13.14 12.96 13.08 0.0M
2024-06-04 13.12 13.30 13.04 13.23 0.0M
2024-06-03 13.21 13.48 13.14 13.23 0.0M
2024-05-31 13.44 13.44 13.26 13.35 0.0M
2024-05-30 13.31 13.44 13.32 13.37 0.0M
2024-05-29 13.35 13.74 13.32 13.37 0.0M
2024-05-28 13.74 13.96 13.68 13.92 0.0M
2024-05-27 13.68 13.74 13.60 13.72 0.0M
2024-05-24 13.26 13.64 13.26 13.55 0.0M
2024-05-23 13.31 13.50 13.06 13.35 0.0M
2024-05-22 13.21 13.40 13.20 13.29 0.0M
2024-05-21 13.33 13.68 13.36 13.43 0.0M
2024-05-20 13.66 13.72 13.54 13.60 0.0M
2024-05-17 13.78 14.04 13.62 13.62 0.0M
2024-05-16 14.09 14.16 14.03 14.03 0.0M
2024-05-15 14.09 14.38 14.00 14.05 0.0M
2024-05-14 14.17 14.10 13.92 14.03 0.0M
2024-05-13 14.03 14.11 13.50 14.11 0.0M
2024-05-10 13.49 13.42 13.20 13.39 0.0M
2024-05-09 13.16 13.12 12.96 13.10 0.0M
2024-05-08 12.90 12.90 12.82 12.86 0.0M
2024-05-07 12.88 12.94 12.69 12.69 0.0M
2024-05-06 12.69 12.64 12.42 12.60 0.0M
2024-05-03 12.48 12.54 12.38 12.49 0.0M
2024-05-02 12.49 12.54 12.26 12.47 0.0M
2024-05-01 12.20 12.16 12.16 12.16 0.0M
2024-04-30 12.26 12.26 12.16 12.16 0.0M
2024-04-29 12.41 12.32 12.20 12.20 0.0M
2024-04-26 12.10 12.40 12.20 12.28 0.0M
2024-04-25 12.32 12.52 12.32 12.38 0.0M
2024-04-24 12.61 12.74 12.62 12.67 0.0M
2024-04-23 12.49 12.72 12.34 12.61 0.0M
2024-04-22 12.45 12.48 12.28 12.41 0.0M
2024-04-19 12.38 12.76 12.38 12.38 0.0M
2024-04-18 12.59 12.77 12.66 12.77 0.0M
2024-04-17 12.80 12.98 12.77 12.77 0.0M
2024-04-16 12.98 13.12 12.86 13.00 0.0M
2024-04-15 13.10 13.44 13.20 13.37 0.0M
2024-04-12 13.25 13.54 13.38 13.53 0.0M
2024-04-11 13.47 13.54 13.18 13.37 0.0M
2024-04-10 13.25 13.66 13.36 13.43 0.0M
2024-04-09 13.41 13.66 13.52 13.62 0.0M
2024-04-08 13.70 13.72 13.42 13.57 0.0M
2024-04-05 13.51 13.60 13.28 13.60 0.0M
2024-04-04 13.37 13.58 13.47 13.47 0.0M
2024-04-03 13.37 13.52 13.20 13.35 0.0M
2024-04-02 13.39 13.72 13.32 13.45 0.0M
2024-03-28 13.68 13.86 13.66 13.74 0.0M
2024-03-27 13.80 13.74 13.26 13.64 0.0M
2024-03-26 13.47 13.48 13.32 13.43 0.0M
2024-03-25 13.31 13.51 13.34 13.51 0.0M
2024-03-22 13.60 13.74 13.40 13.45 0.0M
2024-03-21 13.39 13.92 13.30 13.35 0.0M
2024-03-20 13.80 13.84 12.94 13.72 0.1M
2024-03-19 13.06 12.74 12.42 12.69 0.1M
2024-03-18 12.55 12.60 12.44 12.53 0.0M
2024-03-15 12.51 12.68 12.44 12.51 0.0M
2024-03-14 12.49 12.56 12.38 12.41 0.0M
2024-03-13 12.41 12.50 12.34 12.34 0.0M
2024-03-12 12.43 12.48 12.30 12.34 0.0M
2024-03-11 12.30 12.40 12.24 12.30 0.0M
2024-03-08 12.24 12.38 12.24 12.30 0.3M
2024-03-07 12.30 12.32 12.00 12.32 0.0M
2024-03-06 12.24 12.42 12.14 12.28 0.0M
2024-03-05 12.28 12.34 12.16 12.28 0.0M
2024-03-04 12.00 12.34 12.06 12.12 0.0M
2024-03-01 12.30 12.42 12.32 12.41 0.1M
2024-02-29 12.41 12.40 12.22 12.32 0.0M
2024-02-28 12.30 12.50 12.08 12.32 0.0M
2024-02-27 12.55 12.50 12.26 12.45 0.0M
2024-02-26 12.24 12.42 12.28 12.41 0.0M
2024-02-23 12.20 12.50 12.28 12.45 0.1M
2024-02-22 12.38 12.44 12.24 12.34 0.0M
2024-02-21 12.30 12.26 11.90 12.26 0.0M
2024-02-20 12.00 12.08 11.70 12.06 0.0M
2024-02-19 11.97 12.04 11.54 11.83 0.0M
2024-02-16 11.89 12.34 12.00 12.14 0.0M
2024-02-15 12.42 12.42 12.20 12.32 0.0M
2024-02-14 12.30 12.40 12.02 12.08 0.0M
2024-02-13 12.41 12.32 11.84 12.24 0.1M
2024-02-12 12.20 11.56 11.12 11.44 0.0M
2024-02-09 11.30 11.26 11.12 11.20 0.0M
2024-02-08 11.22 11.20 10.80 11.17 0.0M
2024-02-07 10.72 11.16 10.78 10.78 0.0M
2024-02-06 11.20 11.10 10.94 11.01 0.0M
2024-02-05 10.99 11.28 11.03 11.03 0.0M
2024-02-02 11.20 11.30 11.11 11.11 0.0M
2024-02-01 11.22 11.28 11.06 11.22 0.0M
2024-01-31 11.28 11.16 10.94 11.07 0.0M
2024-01-30 10.99 11.14 10.96 11.03 0.0M
2024-01-29 11.01 11.30 10.96 10.99 0.0M
2024-01-26 11.13 11.32 11.06 11.28 0.0M
2024-01-25 11.07 11.02 10.80 10.99 0.0M
2024-01-24 11.00 11.02 10.88 10.91 0.0M
2024-01-23 11.09 10.99 10.74 10.99 0.1M
2024-01-22 11.15 11.24 11.02 11.07 0.0M
2024-01-19 11.28 11.40 11.14 11.30 0.0M
2024-01-18 11.40 11.28 11.08 11.15 0.0M
2024-01-17 11.20 11.42 11.00 11.13 0.0M
2024-01-16 11.22 11.66 11.40 11.44 0.0M
2024-01-15 11.42 11.54 11.36 11.44 0.0M
2024-01-12 11.50 11.56 11.24 11.52 0.0M
2024-01-11 11.40 11.80 11.44 11.48 0.0M
2024-01-10 11.71 11.82 11.60 11.73 0.0M
2024-01-09 11.77 11.83 11.70 11.83 0.0M
2024-01-08 11.66 11.70 11.50 11.69 0.0M
2024-01-05 11.56 11.78 11.48 11.71 0.0M
2024-01-04 11.78 11.82 11.68 11.79 0.0M
2024-01-03 12.02 12.22 11.60 11.71 0.1M
2024-01-02 12.60 12.60 12.16 12.20 0.0M