Chesnara Plc (CSN)

CSN
🏛️ 영국 →
269.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 271.54 271.54 271.54 271.54 2.7K
08:03 270.85 270.85 270.85 270.85 0.7K
08:12 270.22 270.22 270.22 270.22 2.2K
08:18 269.73 269.73 269.73 269.73 3.3K
08:24 269.50 269.50 269.50 269.50 0.0K
08:38 269.50 269.50 269.50 269.50 0.7K
08:44 270.36 270.36 270.36 270.36 0.4K
08:45 270.92 270.92 270.92 270.92 0.2K
08:48 270.87 270.87 270.50 270.50 1.5K
08:56 269.50 269.50 269.50 269.50 1.9K
08:57 271.00 271.00 271.00 271.00 1.2K
08:58 271.00 271.00 271.00 271.00 0.0K
09:06 271.00 271.00 271.00 271.00 0.1K
09:11 271.00 271.00 271.00 271.00 0.1K
09:15 271.00 271.00 271.00 271.00 0.7K
09:20 270.31 270.31 270.31 270.31 1.0K
09:24 270.31 270.31 270.31 270.31 0.7K
09:30 271.50 271.50 271.50 271.50 1.3K
09:31 271.50 271.50 271.50 271.50 0.1K
09:34 271.68 271.68 271.68 271.68 1.8K
09:35 270.00 270.00 270.00 270.00 0.1K
09:52 270.90 270.90 270.90 270.90 3.3K
10:06 271.50 271.50 271.50 271.50 0.0K
10:27 271.44 271.44 271.44 271.44 1.8K
10:35 271.50 271.50 271.50 271.50 0.0K
10:50 271.44 271.44 271.44 271.44 1.4K
11:09 271.50 271.50 271.50 271.50 0.3K
11:15 272.00 272.00 272.00 272.00 1.9K
11:20 271.50 272.00 271.00 272.00 2.1K
11:24 271.43 271.43 271.43 271.43 4.4K
11:41 271.31 271.31 271.31 271.31 0.7K
11:43 272.00 272.00 272.00 272.00 0.0K
11:47 271.94 271.94 271.94 271.94 1.2K
11:53 271.58 271.58 271.58 271.58 0.7K
12:11 271.50 271.50 271.50 271.50 1.5K
12:14 272.00 272.00 272.00 272.00 0.4K
12:20 270.50 270.50 270.50 270.50 0.0K
12:30 270.50 270.50 270.50 270.50 0.2K
12:38 271.10 271.10 271.10 271.10 1.0K
13:02 272.50 272.50 272.50 272.50 5.0K
13:17 272.29 272.29 272.29 272.29 0.3K
13:40 272.50 272.50 272.50 272.50 0.0K
13:55 270.81 270.81 270.81 270.81 0.4K
14:10 271.44 271.44 271.44 271.44 0.4K
14:25 271.50 271.50 271.50 271.50 0.0K
14:36 271.50 271.50 271.00 271.00 2.0K
14:43 269.50 269.50 269.50 269.50 0.0K
14:44 271.00 271.00 271.00 271.00 0.0K
14:45 271.00 271.00 271.00 271.00 0.6K
14:46 271.00 271.00 271.00 271.00 0.2K
15:00 270.50 270.50 270.50 270.50 27.3K
15:12 271.00 271.00 270.93 270.93 3.4K
15:16 271.00 271.00 271.00 271.00 0.4K
15:20 271.50 271.50 271.50 271.50 0.0K
15:22 271.50 271.50 271.04 271.04 0.6K
15:31 271.50 271.50 271.50 271.50 0.1K
15:32 271.50 271.50 271.50 271.50 0.2K
15:33 271.21 271.21 271.21 271.21 1.2K
15:37 271.39 271.39 271.39 271.39 0.9K
15:46 271.41 271.41 270.50 270.50 5.5K
15:50 271.50 271.50 271.00 271.00 0.7K
15:55 270.50 270.50 270.50 270.50 0.3K
15:56 271.50 271.50 271.50 271.50 2.2K
15:58 271.00 271.00 271.00 271.00 2.1K
15:59 271.00 271.00 271.00 271.00 1.9K
16:02 270.50 270.50 270.50 270.50 4.9K
16:03 270.50 270.50 270.50 270.50 0.8K
16:06 270.96 271.00 270.96 271.00 8.6K
16:08 270.66 270.66 270.66 270.66 0.0K
16:12 271.00 271.00 271.00 271.00 0.5K
16:15 271.04 271.04 271.04 271.04 0.9K
16:16 271.50 271.50 271.50 271.50 0.7K
16:18 271.04 271.04 271.04 271.04 0.6K
16:20 271.00 271.00 271.00 271.00 2.9K
16:26 271.00 271.00 271.00 271.00 0.6K
16:29 271.50 271.50 271.50 271.50 0.5K
16:35 272.50 272.50 272.50 272.50 189.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 265.00 270.00 265.00 269.00 0.3M
2025-09-25 268.00 271.50 267.00 267.00 0.6M
2025-09-24 271.50 271.50 269.00 271.50 0.3M
2025-09-23 268.00 274.00 268.00 270.00 0.4M
2025-09-22 278.00 278.00 269.00 272.50 0.3M
2025-09-19 269.50 272.00 268.50 270.50 1.2M
2025-09-18 268.00 271.50 268.00 269.50 0.3M
2025-09-17 271.00 272.50 269.50 270.00 0.2M
2025-09-16 276.00 276.00 270.50 271.00 0.3M
2025-09-15 266.00 278.00 266.00 276.00 0.4M
2025-09-12 272.00 275.00 272.00 273.00 0.3M
2025-09-11 272.50 273.00 270.50 272.00 0.5M
2025-09-10 274.00 274.00 269.50 271.50 0.4M
2025-09-09 265.50 273.50 265.00 270.50 0.6M
2025-09-08 271.00 271.00 265.00 265.50 0.6M
2025-09-05 270.50 270.50 267.50 269.00 0.4M
2025-09-04 269.00 269.50 265.00 267.00 0.7M
2025-09-03 276.00 277.50 273.00 277.00 0.8M
2025-09-02 283.00 283.00 276.50 277.00 0.7M
2025-09-01 282.00 285.50 282.00 284.00 0.6M
2025-08-29 286.00 286.00 279.00 282.50 0.8M
2025-08-28 284.50 295.50 273.50 282.50 0.8M
2025-08-27 286.50 291.00 283.50 287.00 0.6M
2025-08-26 293.00 294.00 287.50 288.00 6.2M
2025-08-22 286.00 294.50 285.50 291.50 0.5M
2025-08-21 292.00 293.50 290.00 291.00 0.3M
2025-08-20 290.00 293.50 288.50 291.50 0.3M
2025-08-19 292.50 294.50 290.50 291.00 0.3M
2025-08-18 290.00 298.00 290.00 292.50 0.3M
2025-08-15 294.00 297.00 290.50 297.00 5.5M
2025-08-14 286.00 296.00 286.00 293.50 0.5M
2025-08-13 292.50 292.50 286.50 287.00 0.4M
2025-08-12 290.00 296.00 288.00 289.50 1.3M
2025-08-11 284.50 295.00 283.50 288.50 1.0M
2025-08-08 280.00 281.00 278.00 280.00 0.4M
2025-08-07 277.50 279.50 273.00 278.00 0.7M
2025-08-06 270.00 277.50 268.50 277.50 0.7M
2025-08-05 269.00 272.00 266.50 269.00 0.6M
2025-08-04 268.00 271.50 263.00 271.50 0.6M
2025-08-01 268.00 268.00 262.50 264.50 0.9M
2025-07-31 262.00 266.00 261.00 263.50 1.7M
2025-07-30 265.00 265.00 259.50 261.50 0.5M
2025-07-29 259.50 265.00 259.00 263.50 1.1M
2025-07-28 261.50 262.50 258.50 259.50 0.4M
2025-07-25 261.50 261.50 258.00 260.00 0.3M
2025-07-24 262.00 264.00 259.50 261.00 0.9M
2025-07-23 260.00 264.50 257.50 261.00 0.8M
2025-07-22 268.00 270.00 262.00 262.00 0.3M
2025-07-21 266.50 270.00 266.00 268.50 0.3M
2025-07-18 266.50 266.50 261.50 266.00 1.2M
2025-07-17 273.00 273.00 266.00 266.00 1.2M
2025-07-16 269.00 273.50 262.50 273.00 0.8M
2025-07-15 255.00 268.50 255.00 268.50 0.4M
2025-07-14 258.50 263.00 253.50 263.00 0.8M
2025-07-11 251.50 259.00 250.00 259.00 0.8M
2025-07-10 253.00 253.00 248.00 251.50 0.9M
2025-07-09 255.00 257.00 250.50 252.00 1.2M
2025-07-08 252.00 267.00 252.00 255.50 1.7M
2025-07-07 250.99 256.21 244.92 247.09 0.8M
2025-07-04 247.96 251.86 247.52 247.52 0.6M
2025-07-03 260.55 260.55 247.52 251.43 1.0M
2025-07-02 257.94 257.94 254.47 254.90 0.2M
2025-07-01 260.98 264.46 259.68 261.42 0.1M
2025-06-30 299.00 302.00 298.50 299.00 0.1M
2025-06-27 298.50 298.50 297.00 298.50 0.1M
2025-06-26 297.00 299.50 294.50 296.50 0.1M
2025-06-25 298.00 298.00 294.00 296.00 0.1M
2025-06-24 298.00 299.00 295.00 297.50 0.1M
2025-06-23 298.50 299.00 293.50 297.00 0.1M
2025-06-20 300.00 300.00 296.50 300.00 0.1M
2025-06-19 300.00 300.00 294.50 296.00 0.1M
2025-06-18 298.00 299.50 294.50 299.50 0.1M
2025-06-17 289.50 297.50 289.50 296.00 0.1M
2025-06-16 294.00 294.00 291.00 293.50 0.1M
2025-06-13 292.50 293.50 290.50 292.50 0.2M
2025-06-12 293.50 295.00 292.00 295.00 0.1M
2025-06-11 288.00 296.50 288.00 295.50 0.1M
2025-06-10 296.00 297.00 293.50 294.50 0.1M
2025-06-09 297.00 297.50 293.00 295.50 0.1M
2025-06-06 294.00 297.50 294.00 294.00 0.3M
2025-06-05 292.00 294.50 291.00 294.50 0.2M
2025-06-04 292.00 292.00 289.50 291.00 0.2M
2025-06-03 285.00 290.50 285.00 287.00 0.2M
2025-06-02 282.00 285.50 280.50 285.00 0.2M
2025-05-30 283.00 284.50 281.50 282.00 0.1M
2025-05-29 285.00 285.00 280.50 282.00 0.3M
2025-05-28 288.00 288.00 283.00 284.50 0.1M
2025-05-27 286.50 291.00 285.00 287.50 0.1M
2025-05-23 285.00 285.00 279.50 284.00 0.3M
2025-05-22 280.00 285.00 280.00 285.00 0.3M
2025-05-21 283.00 283.50 281.00 282.50 0.3M
2025-05-20 281.00 287.00 281.00 285.50 0.4M
2025-05-19 278.00 281.50 277.00 281.50 0.1M
2025-05-16 279.50 284.00 279.00 282.00 0.3M
2025-05-15 277.00 279.00 275.50 277.50 0.2M
2025-05-14 274.50 277.00 273.50 277.00 0.3M
2025-05-13 276.00 276.00 274.00 274.00 0.8M
2025-05-12 274.00 278.50 274.00 275.50 0.2M
2025-05-09 265.00 274.00 265.00 274.00 0.3M
2025-05-08 267.50 273.00 267.50 270.50 0.2M
2025-05-07 263.00 270.00 263.00 269.00 0.3M
2025-05-06 261.00 265.50 261.00 265.50 0.2M
2025-05-02 261.00 264.50 259.50 263.00 0.1M
2025-05-01 259.00 264.50 256.50 263.00 0.2M
2025-04-30 256.00 257.50 254.00 257.50 0.1M
2025-04-29 255.00 256.00 253.00 255.00 0.2M
2025-04-28 255.00 255.00 252.50 255.00 0.3M
2025-04-25 259.00 259.00 252.00 252.50 0.2M
2025-04-24 254.00 255.00 252.50 254.00 0.1M
2025-04-23 259.00 259.00 253.00 253.00 0.4M
2025-04-22 256.50 257.50 254.00 255.00 0.3M
2025-04-17 257.00 257.50 255.50 256.00 0.1M
2025-04-16 255.50 256.50 255.00 256.00 0.1M
2025-04-15 258.50 258.50 254.50 256.00 0.2M
2025-04-14 255.00 256.00 254.00 254.00 0.2M
2025-04-11 254.00 255.50 251.00 252.50 0.2M
2025-04-10 257.00 258.50 253.50 254.00 0.3M
2025-04-09 250.00 252.50 246.50 248.00 0.3M
2025-04-08 246.00 253.00 246.00 251.50 0.3M
2025-04-07 252.00 252.00 239.00 245.00 0.8M
2025-04-04 266.00 266.00 250.00 252.00 0.5M
2025-04-03 264.00 264.00 253.50 261.00 0.4M
2025-04-02 276.00 280.00 274.50 280.00 0.3M
2025-04-01 275.00 279.00 274.50 276.00 0.6M
2025-03-31 273.50 275.50 271.00 275.50 0.3M
2025-03-28 275.00 275.50 268.50 272.50 0.7M
2025-03-27 283.00 283.00 274.50 276.00 0.3M
2025-03-26 279.50 279.50 278.00 279.00 0.2M
2025-03-25 269.00 280.50 269.00 278.00 0.2M
2025-03-24 272.00 272.50 270.50 272.50 0.2M
2025-03-21 271.00 272.50 270.00 271.50 0.2M
2025-03-20 271.00 271.00 269.00 270.50 0.2M
2025-03-19 271.00 271.00 269.00 270.50 0.3M
2025-03-18 270.00 270.50 268.00 269.50 0.5M
2025-03-17 271.00 271.00 268.50 269.00 0.2M
2025-03-14 270.00 271.00 267.50 271.00 0.1M
2025-03-13 268.00 269.00 265.50 267.50 0.3M
2025-03-12 259.00 265.00 259.00 265.00 0.2M
2025-03-11 259.00 259.00 258.00 259.00 0.2M
2025-03-10 261.00 261.00 258.00 260.00 0.3M
2025-03-07 260.50 261.00 258.00 260.00 0.3M
2025-03-06 263.00 263.00 260.50 260.50 0.1M
2025-03-05 269.00 269.00 264.50 264.50 0.1M
2025-03-04 263.00 265.00 259.50 265.00 0.3M
2025-03-03 259.00 265.50 259.00 262.50 0.4M
2025-02-28 262.00 262.50 259.50 261.00 0.2M
2025-02-27 260.00 263.00 260.00 263.00 0.2M
2025-02-26 260.00 262.00 260.00 262.00 0.1M
2025-02-25 262.00 262.00 261.00 261.00 0.0M
2025-02-24 261.00 262.00 260.50 261.50 0.1M
2025-02-21 261.50 262.00 258.50 261.00 0.1M
2025-02-20 260.00 262.00 259.00 260.00 0.2M
2025-02-19 261.00 262.00 259.50 259.50 0.1M
2025-02-18 264.00 264.00 260.00 260.00 0.2M
2025-02-17 262.00 264.00 260.00 264.00 0.1M
2025-02-14 262.00 262.50 261.00 262.00 0.1M
2025-02-13 264.50 264.50 259.00 259.00 0.5M
2025-02-12 265.50 265.50 263.50 263.50 0.2M
2025-02-11 269.00 269.00 264.00 265.50 0.3M
2025-02-10 270.00 270.00 265.00 266.50 0.2M
2025-02-07 266.00 267.00 264.00 265.00 0.3M
2025-02-06 263.00 266.50 263.00 266.50 0.4M
2025-02-05 270.00 270.00 265.00 269.00 0.1M
2025-02-04 270.00 270.00 263.50 265.00 0.2M
2025-02-03 267.00 268.50 264.00 265.00 0.3M
2025-01-31 268.00 268.50 265.50 265.50 0.1M
2025-01-30 270.00 271.50 266.00 268.00 0.1M
2025-01-29 270.50 270.50 266.50 266.50 0.1M
2025-01-28 264.50 269.50 263.00 269.00 0.2M
2025-01-27 264.00 265.00 261.00 264.50 0.2M
2025-01-24 260.00 262.50 257.50 262.00 0.1M
2025-01-23 257.00 260.00 256.50 260.00 0.2M
2025-01-22 257.00 257.50 257.00 257.50 0.1M
2025-01-21 257.50 258.00 255.00 255.50 0.1M
2025-01-20 260.00 261.50 258.00 258.00 0.1M
2025-01-17 259.00 262.00 256.50 260.00 0.1M
2025-01-16 260.50 261.50 254.50 258.00 0.7M
2025-01-15 258.50 261.50 256.50 261.50 0.2M
2025-01-14 256.00 261.00 256.00 258.00 0.1M
2025-01-13 262.00 262.00 255.00 255.00 0.1M
2025-01-10 265.00 265.00 259.00 262.00 0.1M
2025-01-09 258.50 264.50 258.00 264.50 0.1M
2025-01-08 264.00 265.00 257.50 259.50 0.1M
2025-01-07 267.00 268.00 262.50 262.50 0.1M
2025-01-06 261.00 269.00 261.00 266.50 0.1M
2025-01-03 264.50 267.50 263.00 267.00 0.1M
2025-01-02 263.00 265.00 263.00 264.50 0.1M