Clas Ohlson B

CLASb
🏛️ 영국 →
364.20
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
2025-09-26 364.60 365.40 357.20 364.20 0.0M
2025-09-25 366.80 365.60 359.00 363.90 0.0M
2025-09-24 365.90 369.40 364.40 370.00 0.0M
2025-09-23 371.90 372.00 366.40 371.30 0.0M
2025-09-22 382.10 380.80 370.60 373.90 0.0M
2025-09-19 386.40 385.20 380.60 382.00 0.0M
2025-09-18 386.40 397.00 386.30 390.00 0.0M
2025-09-17 387.40 394.60 387.00 387.60 0.0M
2025-09-16 388.70 389.00 384.30 388.60 0.0M
2025-09-15 387.70 390.80 384.00 391.00 0.0M
2025-09-12 381.00 389.80 379.20 386.10 0.0M
2025-09-11 371.50 380.60 360.60 376.30 0.2M
2025-09-10 351.40 375.20 354.40 371.70 0.0M
2025-09-09 328.70 329.80 325.40 327.30 0.0M
2025-09-08 329.10 329.20 326.80 328.10 0.1M
2025-09-05 326.90 328.80 326.80 325.80 0.0M
2025-09-04 325.60 329.20 325.40 326.40 0.0M
2025-09-03 326.90 329.80 324.40 328.60 0.0M
2025-09-02 332.50 328.40 325.80 328.90 0.0M
2025-09-01 334.90 333.90 331.80 331.60 0.0M
2025-08-29 337.20 337.40 335.20 336.50 0.0M
2025-08-28 348.30 342.40 337.23 335.00 0.0M
2025-08-27 349.50 347.00 344.80 347.30 0.0M
2025-08-26 351.70 349.60 347.00 346.30 0.0M
2025-08-25 349.80 352.00 348.80 349.80 0.0M
2025-08-22 349.50 351.00 347.60 350.10 0.0M
2025-08-21 349.00 352.80 343.40 349.20 0.0M
2025-08-20 347.20 349.40 345.60 348.70 0.0M
2025-08-19 343.00 349.80 343.80 349.00 0.0M
2025-08-18 346.30 350.60 341.40 346.30 0.0M
2025-08-15 347.10 349.80 344.80 345.00 0.0M
2025-08-14 342.60 345.00 341.60 343.30 0.0M
2025-08-13 345.40 346.80 341.90 341.50 0.0M
2025-08-12 346.80 351.80 343.60 345.10 0.0M
2025-08-11 345.30 349.80 345.40 346.10 0.0M
2025-08-08 352.00 352.40 347.00 347.30 0.0M
2025-08-07 346.50 361.00 350.80 353.80 0.0M
2025-08-06 347.60 347.20 344.52 347.50 0.0M
2025-08-05 343.20 348.80 343.80 350.00 0.0M
2025-08-04 334.80 342.80 337.00 337.60 0.0M
2025-08-01 339.50 339.50 333.20 333.40 0.0M
2025-07-31 345.70 344.00 337.70 340.50 0.0M
2025-07-30 333.80 341.40 333.20 339.10 0.0M
2025-07-29 325.60 334.80 325.70 333.30 0.0M
2025-07-28 328.40 326.00 322.50 323.40 0.0M
2025-07-25 325.60 329.00 325.60 326.40 0.0M
2025-07-24 324.90 326.40 322.30 324.30 0.0M
2025-07-23 322.90 325.70 322.50 323.20 0.0M
2025-07-22 326.90 327.80 321.00 321.00 0.0M
2025-07-21 329.80 332.40 325.50 327.50 0.0M
2025-07-18 333.00 329.90 328.40 331.70 0.0M
2025-07-17 335.00 333.80 329.40 332.30 0.0M
2025-07-16 336.50 341.10 335.40 336.00 0.0M
2025-07-15 342.70 343.80 336.40 338.50 0.0M
2025-07-14 338.20 341.00 337.40 338.40 0.0M
2025-07-11 334.20 340.20 334.80 335.60 0.0M
2025-07-10 333.20 336.60 333.60 333.50 0.0M
2025-07-09 320.30 333.00 324.60 333.40 0.0M
2025-07-08 320.10 327.60 320.80 324.40 0.0M
2025-07-07 324.70 321.80 316.40 319.20 0.0M
2025-07-04 321.60 321.00 317.60 320.20 0.0M
2025-07-03 317.10 321.40 318.20 320.20 0.0M
2025-07-02 319.90 319.40 314.20 313.70 0.0M
2025-07-01 323.20 323.40 317.40 319.40 0.0M
2025-06-30 319.60 324.80 321.90 322.80 0.0M
2025-06-27 318.60 320.40 317.40 316.90 0.0M
2025-06-26 312.80 319.80 315.40 316.40 0.0M
2025-06-25 312.50 317.00 307.40 310.90 0.0M
2025-06-24 321.90 323.20 312.60 314.50 0.0M
2025-06-23 319.80 326.20 315.00 317.50 0.0M
2025-06-20 323.40 323.40 323.40 323.40 0.0M
2025-06-19 326.50 324.80 320.00 320.80 0.0M
2025-06-18 325.90 329.00 326.20 325.50 0.0M
2025-06-17 323.60 326.20 322.30 326.80 0.0M
2025-06-16 322.00 332.40 322.20 326.30 0.0M
2025-06-13 318.00 328.00 312.20 325.30 0.0M
2025-06-12 304.10 332.40 310.00 331.40 0.0M
2025-06-11 283.80 283.80 278.20 283.70 0.0M
2025-06-10 290.50 294.20 285.20 287.80 0.0M
2025-06-09 285.80 293.00 288.80 290.30 0.0M
2025-06-06 283.60 283.60 283.60 283.60 0.0M
2025-06-05 287.40 288.80 283.20 283.60 0.0M
2025-06-04 279.00 287.20 279.60 283.20 0.0M
2025-06-03 276.20 279.30 273.20 274.60 0.0M
2025-06-02 263.90 276.20 265.80 272.80 0.0M
2025-05-30 262.40 264.40 259.60 259.70 0.0M
2025-05-29 265.30 265.30 265.30 265.30 0.0M
2025-05-28 266.20 265.60 262.00 265.30 0.0M
2025-05-27 261.30 266.40 264.20 265.30 0.0M
2025-05-26 263.80 267.20 263.60 263.80 0.0M
2025-05-23 280.80 280.40 276.40 277.80 0.0M
2025-05-22 285.60 287.00 280.20 282.40 0.0M
2025-05-21 284.90 285.60 283.40 285.20 0.0M
2025-05-20 286.50 289.50 284.40 285.70 0.0M
2025-05-19 283.60 286.60 283.00 284.00 0.0M
2025-05-16 281.70 284.40 282.80 285.60 0.0M
2025-05-15 279.90 281.00 281.00 281.00 0.0M
2025-05-14 278.10 283.20 279.80 279.40 0.0M
2025-05-13 266.40 275.20 275.20 277.00 0.0M
2025-05-12 273.60 269.40 266.60 266.20 0.0M
2025-05-09 270.00 276.80 270.40 272.10 0.0M
2025-05-08 279.30 277.00 263.00 267.70 0.0M
2025-05-07 275.60 276.60 274.40 275.70 0.0M
2025-05-06 276.80 275.80 270.00 275.70 0.0M
2025-05-05 276.00 280.40 275.60 276.00 0.0M
2025-05-02 273.80 278.20 274.60 276.40 0.0M
2025-05-01 266.40 266.40 266.40 266.40 0.0M
2025-04-30 272.00 274.40 269.60 266.40 0.0M
2025-04-29 272.80 271.60 269.20 266.40 0.0M
2025-04-28 272.20 273.20 270.60 273.10 0.0M
2025-04-25 272.20 273.00 270.20 271.10 0.0M
2025-04-24 267.10 272.40 267.60 271.50 0.0M
2025-04-23 268.80 268.20 265.00 265.80 0.0M
2025-04-22 261.50 266.80 266.00 264.10 0.0M
2025-04-17 262.80 263.60 262.60 262.90 0.0M
2025-04-16 263.20 263.00 260.00 263.30 0.0M
2025-04-15 259.90 266.20 258.20 261.90 0.0M
2025-04-14 255.20 259.80 252.80 256.30 0.0M
2025-04-11 256.80 256.80 248.00 247.40 0.2M
2025-04-10 251.50 254.40 245.00 251.30 0.0M
2025-04-09 243.30 241.60 235.20 237.70 0.0M
2025-04-08 249.30 250.20 242.00 245.30 0.0M
2025-04-07 227.20 252.40 230.00 250.40 0.0M
2025-04-04 245.70 245.20 230.40 232.20 0.0M
2025-04-03 241.30 251.20 247.20 247.70 0.0M
2025-04-02 241.30 244.00 239.80 241.40 0.0M
2025-04-01 232.20 242.80 238.40 244.10 0.0M
2025-03-31 235.50 234.60 233.20 234.10 0.0M
2025-03-28 237.10 239.00 236.20 239.00 0.0M
2025-03-27 229.50 238.60 230.20 236.70 0.0M
2025-03-26 228.10 230.80 227.00 227.30 0.0M
2025-03-25 223.70 227.80 222.40 226.30 0.0M
2025-03-24 219.10 223.20 220.00 221.40 0.0M
2025-03-21 220.70 220.60 218.40 219.60 0.0M
2025-03-20 223.20 222.40 219.00 222.00 0.0M
2025-03-19 221.40 222.00 219.20 220.80 0.0M
2025-03-18 225.60 225.80 220.40 220.90 0.0M
2025-03-17 222.60 226.00 219.40 224.20 0.0M
2025-03-14 225.50 229.00 224.00 226.50 0.0M
2025-03-13 214.00 224.40 217.00 223.10 0.0M
2025-03-12 240.70 250.80 215.80 221.50 0.3M
2025-03-11 234.60 238.60 235.20 234.90 0.0M
2025-03-10 233.50 238.00 233.20 234.00 0.0M
2025-03-07 238.50 239.00 232.00 232.40 0.0M
2025-03-06 262.70 263.40 255.60 257.10 0.0M
2025-03-05 262.40 263.20 259.20 261.70 0.0M
2025-03-04 243.50 259.00 249.60 257.00 0.0M
2025-03-03 243.00 244.20 242.20 244.10 0.0M
2025-02-28 240.80 242.21 240.40 240.30 0.0M
2025-02-27 244.60 245.20 242.40 244.30 0.0M
2025-02-26 242.70 246.20 244.40 244.10 0.0M
2025-02-25 243.40 243.20 242.00 244.50 0.0M
2025-02-24 245.30 245.20 243.40 245.00 0.0M
2025-02-21 248.20 248.20 248.20 244.80 0.0M
2025-02-20 249.00 251.20 245.20 245.20 0.0M
2025-02-19 252.70 254.40 249.00 249.70 0.0M
2025-02-18 252.70 253.40 250.60 252.20 0.0M
2025-02-17 250.50 253.40 248.80 250.50 0.0M
2025-02-14 252.50 251.20 250.40 252.90 0.0M
2025-02-13 249.40 252.00 249.20 248.90 0.0M
2025-02-12 248.30 251.40 248.00 249.50 0.0M
2025-02-11 244.10 247.60 245.60 245.40 0.0M
2025-02-10 247.60 247.40 243.00 242.70 0.0M
2025-02-07 248.90 250.80 247.80 249.00 0.0M
2025-02-06 234.10 239.20 235.80 236.50 0.0M
2025-02-05 235.60 233.80 232.00 232.60 0.0M
2025-02-04 235.60 235.80 233.40 233.20 0.0M
2025-02-03 230.40 235.20 231.60 234.40 0.0M
2025-01-31 235.40 235.80 233.60 235.40 0.0M
2025-01-30 234.80 234.00 231.80 234.70 0.0M
2025-01-29 230.60 235.20 230.60 234.80 0.0M
2025-01-28 228.20 230.40 227.20 227.60 0.0M
2025-01-27 225.90 229.20 226.00 227.30 0.0M
2025-01-24 229.10 230.80 227.00 230.10 0.0M
2025-01-23 229.50 232.20 229.40 230.60 0.0M
2025-01-22 226.30 230.20 228.20 226.70 0.0M
2025-01-21 225.60 226.60 224.60 224.80 0.0M
2025-01-20 225.20 230.20 225.00 226.10 0.0M
2025-01-17 216.90 224.60 218.20 224.90 0.0M
2025-01-16 209.50 215.40 209.80 216.40 0.0M
2025-01-15 204.90 208.20 205.00 208.10 0.0M
2025-01-14 204.25 208.00 203.60 205.80 0.0M
2025-01-13 209.00 206.80 203.80 203.95 0.0M
2025-01-10 212.80 214.00 211.40 211.50 0.0M
2025-01-09 212.40 213.00 211.60 212.90 0.0M
2025-01-08 209.20 214.40 209.00 213.80 0.3M
2025-01-07 209.70 210.20 203.80 206.20 0.0M
2025-01-06 208.10 208.10 208.10 208.10 0.0M
2025-01-03 208.80 209.20 207.20 208.10 0.0M
2025-01-02 210.60 210.60 207.80 208.20 0.0M