Chesnara Plc (CSN)

CSN
🏛️ 영국 →
269.00
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
2023-12-29 257.50 262.50 257.00 261.50 0.0M
2023-12-28 260.50 261.50 257.00 257.00 0.1M
2023-12-27 258.00 269.50 257.00 260.50 0.1M
2023-12-22 262.30 269.50 255.00 257.50 0.1M
2023-12-21 269.50 269.50 257.50 259.50 0.2M
2023-12-20 267.00 267.00 259.00 260.00 0.4M
2023-12-19 270.00 270.00 258.00 260.00 0.1M
2023-12-18 263.50 267.12 258.00 260.00 0.2M
2023-12-15 259.00 264.50 257.00 264.00 0.1M
2023-12-14 258.50 265.28 258.00 259.00 0.2M
2023-12-13 254.50 259.00 252.00 256.50 0.0M
2023-12-12 258.00 259.50 252.50 255.00 0.3M
2023-12-11 261.00 262.50 254.00 257.00 0.2M
2023-12-08 259.00 262.50 253.75 261.50 0.1M
2023-12-07 268.00 268.00 258.00 259.50 0.1M
2023-12-06 270.00 270.00 260.50 262.50 0.1M
2023-12-05 270.00 270.00 258.50 260.50 0.0M
2023-12-04 266.00 266.00 258.50 262.50 0.1M
2023-12-01 255.50 268.50 255.48 263.00 0.2M
2023-11-30 265.50 269.50 255.00 255.00 0.2M
2023-11-29 264.50 274.00 264.50 266.00 0.1M
2023-11-28 265.00 271.00 263.50 265.00 0.1M
2023-11-27 270.70 272.00 265.00 269.50 0.0M
2023-11-24 267.00 272.00 265.50 266.00 0.1M
2023-11-23 266.53 268.50 261.79 265.00 0.0M
2023-11-22 275.00 275.00 265.00 265.00 0.1M
2023-11-21 266.00 275.00 266.00 269.00 0.1M
2023-11-20 267.10 274.50 266.50 270.50 0.0M
2023-11-17 274.50 275.00 266.50 268.50 0.1M
2023-11-16 269.43 275.00 267.62 268.00 0.1M
2023-11-15 268.58 274.50 265.50 268.00 0.1M
2023-11-14 265.50 269.50 261.50 265.50 0.1M
2023-11-13 260.50 268.00 258.00 263.00 0.1M
2023-11-10 257.85 262.00 256.30 261.50 0.2M
2023-11-09 258.00 259.00 255.00 256.50 0.1M
2023-11-08 255.39 261.50 255.00 258.00 0.0M
2023-11-07 258.98 261.50 258.90 259.50 0.0M
2023-11-06 257.85 261.00 255.00 261.00 0.1M
2023-11-03 257.00 260.00 256.00 258.00 0.1M
2023-11-02 251.67 259.50 250.50 255.50 0.1M
2023-11-01 256.00 257.00 252.06 253.00 0.1M
2023-10-31 255.00 256.50 250.00 253.00 0.0M
2023-10-30 249.82 258.00 249.82 256.00 0.2M
2023-10-27 250.00 257.50 245.50 251.50 0.1M
2023-10-26 254.00 257.50 250.00 250.50 0.0M
2023-10-25 254.88 258.00 246.50 250.00 0.0M
2023-10-24 254.00 257.50 250.50 254.00 0.0M
2023-10-23 257.36 259.50 242.70 253.50 0.3M
2023-10-20 260.00 270.00 256.00 256.00 0.1M
2023-10-19 260.50 267.00 260.00 260.00 0.0M
2023-10-18 269.62 279.50 260.00 260.00 0.0M
2023-10-17 278.50 279.50 261.00 264.00 0.0M
2023-10-16 278.50 279.50 261.00 267.00 0.0M
2023-10-13 273.98 274.00 262.50 262.50 0.1M
2023-10-12 267.19 272.00 264.16 265.00 0.0M
2023-10-11 263.21 268.00 263.21 264.50 0.1M
2023-10-10 266.50 266.50 259.80 265.00 0.1M
2023-10-09 268.00 268.00 264.00 265.00 0.2M
2023-10-06 267.80 270.00 266.39 267.00 0.1M
2023-10-05 275.65 275.65 266.00 268.00 0.1M
2023-10-04 269.68 279.00 267.00 267.00 0.1M
2023-10-03 271.73 279.00 268.00 268.00 0.2M
2023-10-02 276.00 279.50 270.40 272.50 0.1M
2023-09-29 274.00 279.50 267.50 275.00 0.1M
2023-09-28 277.00 279.50 268.74 273.00 0.1M
2023-09-27 280.00 283.50 276.91 279.50 0.2M
2023-09-26 283.00 283.00 270.50 280.00 0.1M
2023-09-25 278.50 284.50 270.00 282.50 0.2M
2023-09-22 272.46 283.00 270.80 279.50 0.3M
2023-09-21 284.50 284.50 269.00 275.00 0.3M
2023-09-20 278.50 279.50 269.00 269.00 0.1M
2023-09-19 279.00 279.00 270.00 274.00 0.2M
2023-09-18 278.74 279.50 272.00 272.00 0.1M
2023-09-15 272.69 275.00 272.00 275.00 0.1M
2023-09-14 273.00 280.00 271.00 274.50 0.1M
2023-09-13 265.50 276.00 265.50 276.00 0.1M
2023-09-12 275.65 275.65 269.00 272.50 0.1M
2023-09-11 270.66 277.34 269.00 272.00 0.1M
2023-09-08 267.00 269.50 266.50 268.00 0.1M
2023-09-07 278.25 278.50 266.50 267.50 0.2M
2023-09-06 275.00 275.00 268.09 270.50 0.0M
2023-09-05 265.50 274.50 265.00 272.00 0.1M
2023-09-04 269.14 279.50 269.14 272.50 0.0M
2023-09-01 279.50 279.50 266.62 269.00 0.0M
2023-08-31 279.50 279.50 271.14 273.00 0.1M
2023-08-30 272.94 278.50 269.50 274.00 0.1M
2023-08-29 276.80 283.50 270.50 272.50 0.1M
2023-08-25 282.50 282.50 265.50 270.00 0.2M
2023-08-24 270.00 270.83 267.00 270.00 0.0M
2023-08-23 268.30 284.50 267.00 267.00 0.1M
2023-08-22 270.00 270.00 265.00 267.50 0.1M
2023-08-21 272.00 283.50 266.00 266.00 0.1M
2023-08-18 267.50 280.00 267.00 267.00 0.1M
2023-08-17 273.61 278.50 268.00 268.00 0.1M
2023-08-16 274.50 279.50 266.50 278.50 0.0M
2023-08-15 270.50 275.85 269.30 271.50 0.0M
2023-08-14 280.00 280.00 269.49 274.50 0.1M
2023-08-11 280.00 280.00 266.50 279.50 0.0M
2023-08-10 268.50 276.00 266.50 274.50 0.2M
2023-08-09 272.10 274.75 267.50 269.00 0.1M
2023-08-08 266.50 279.50 265.44 270.00 0.1M
2023-08-07 272.01 279.50 267.50 267.50 0.0M
2023-08-04 270.50 274.50 269.50 269.50 0.2M
2023-08-03 274.50 274.50 265.50 270.00 0.1M
2023-08-02 275.26 284.50 268.00 269.00 0.1M
2023-08-01 270.00 285.00 270.00 270.50 0.1M
2023-07-31 271.90 276.00 268.50 270.00 0.4M
2023-07-28 269.00 280.00 269.00 275.00 0.1M
2023-07-27 274.50 277.25 268.50 276.50 0.1M
2023-07-26 281.50 281.50 269.50 273.00 0.1M
2023-07-25 275.38 284.50 269.50 272.50 0.1M
2023-07-24 280.23 284.50 270.00 272.50 0.1M
2023-07-21 274.16 279.54 270.50 275.50 0.1M
2023-07-20 284.50 284.50 268.50 275.50 0.1M
2023-07-19 271.90 284.50 270.00 272.00 0.1M
2023-07-18 274.38 284.50 268.35 269.50 0.1M
2023-07-17 270.44 284.50 267.50 275.50 0.1M
2023-07-14 270.44 280.00 270.44 273.50 0.1M
2023-07-13 276.51 283.00 273.50 274.50 0.0M
2023-07-12 279.50 279.50 268.91 273.00 0.1M
2023-07-11 271.00 279.50 268.00 268.00 0.1M
2023-07-10 268.50 279.50 268.00 270.00 0.1M
2023-07-07 275.63 278.50 272.00 272.00 0.0M
2023-07-06 271.50 284.50 267.74 268.00 0.1M
2023-07-05 278.13 278.13 272.00 272.00 0.0M
2023-07-04 284.50 284.50 270.50 272.50 0.1M
2023-07-03 277.00 277.00 270.50 272.00 0.1M
2023-06-30 274.48 277.26 269.00 270.50 0.1M
2023-06-29 272.35 277.00 269.93 274.50 0.0M
2023-06-28 284.00 284.50 270.50 273.50 0.0M
2023-06-27 283.00 284.50 269.00 276.50 0.0M
2023-06-26 269.00 284.50 269.00 273.00 0.1M
2023-06-23 271.00 281.50 268.50 270.50 0.1M
2023-06-22 271.41 274.78 270.00 270.50 0.2M
2023-06-21 274.50 284.50 272.00 274.50 0.1M
2023-06-20 286.00 288.50 269.88 275.00 0.1M
2023-06-19 274.26 282.50 274.26 280.00 0.1M
2023-06-16 273.78 283.50 273.35 279.50 0.2M
2023-06-15 288.50 288.50 275.00 277.50 0.1M
2023-06-14 280.50 280.50 274.00 274.00 0.1M
2023-06-13 285.00 285.00 275.50 279.00 0.3M
2023-06-12 288.50 288.50 278.50 278.50 0.1M
2023-06-09 288.50 288.50 278.50 279.50 0.2M
2023-06-08 280.00 285.50 278.89 282.50 0.2M
2023-06-07 283.36 285.00 278.00 279.50 0.2M
2023-06-06 280.50 284.00 276.50 283.50 0.1M
2023-06-05 279.00 283.00 276.00 280.50 0.7M
2023-06-02 278.78 283.50 273.05 279.00 0.1M
2023-06-01 285.50 285.50 275.50 275.50 0.1M
2023-05-31 284.10 285.50 279.36 279.50 0.3M
2023-05-30 278.50 286.00 276.50 281.00 0.1M
2023-05-26 282.00 285.50 280.00 282.00 0.4M
2023-05-25 277.00 285.50 277.00 282.50 0.0M
2023-05-24 282.82 285.00 281.00 281.00 0.2M
2023-05-23 282.55 286.00 280.00 283.00 0.1M
2023-05-22 287.00 287.00 275.50 286.00 0.0M
2023-05-19 282.50 287.00 278.50 286.00 0.1M
2023-05-18 276.00 286.50 272.91 280.00 0.2M
2023-05-17 282.43 285.50 275.50 280.00 0.1M
2023-05-16 276.92 289.50 276.92 282.00 0.0M
2023-05-15 289.50 290.00 273.00 279.00 0.3M
2023-05-12 276.00 289.50 272.50 275.50 0.2M
2023-05-11 285.42 289.50 272.50 276.50 0.0M
2023-05-10 287.63 289.50 278.77 279.50 0.1M
2023-05-09 281.00 287.50 276.22 285.50 0.1M
2023-05-05 274.88 283.50 274.88 280.50 0.1M
2023-05-04 277.62 284.50 271.20 282.50 2.1M
2023-05-03 272.50 279.00 271.00 272.50 0.1M
2023-05-02 278.00 285.00 270.50 275.00 0.1M
2023-04-28 276.10 280.00 274.50 277.50 0.2M
2023-04-27 278.02 280.00 273.02 274.00 0.2M
2023-04-26 284.13 289.50 275.50 275.50 0.0M
2023-04-25 282.00 283.50 273.50 277.00 0.3M
2023-04-24 295.08 299.50 279.45 280.50 0.1M
2023-04-21 292.30 299.50 285.50 287.00 0.2M
2023-04-20 294.50 294.50 285.50 290.00 0.1M
2023-04-19 292.00 297.00 290.00 292.50 0.1M
2023-04-18 300.00 300.00 288.00 292.50 0.2M
2023-04-17 299.13 299.14 285.50 288.50 0.2M
2023-04-14 296.70 297.40 289.90 292.50 0.2M
2023-04-13 290.00 294.50 288.50 292.00 0.2M
2023-04-12 298.50 298.50 285.50 289.00 0.2M
2023-04-11 294.00 299.50 288.14 289.50 0.2M
2023-04-06 290.00 294.05 285.00 290.50 0.3M
2023-04-05 300.58 306.50 295.50 305.00 0.3M
2023-04-04 300.10 307.00 297.18 303.00 0.3M
2023-04-03 300.50 306.48 289.50 300.00 0.3M
2023-03-31 282.84 306.50 278.50 300.00 0.4M
2023-03-30 276.00 289.73 276.00 284.00 0.2M
2023-03-29 280.00 283.50 272.00 279.50 0.1M
2023-03-28 270.50 284.50 270.50 281.00 0.0M
2023-03-27 280.00 284.50 270.50 275.00 0.3M
2023-03-24 284.50 284.50 270.50 274.50 0.1M
2023-03-23 271.50 288.00 270.00 279.00 0.1M
2023-03-22 283.90 289.50 275.00 275.00 0.1M
2023-03-21 275.95 288.00 274.15 278.00 0.1M
2023-03-20 275.30 284.50 270.50 274.00 0.2M
2023-03-17 284.69 294.50 275.00 276.00 0.2M
2023-03-16 286.55 290.00 278.50 281.50 0.2M
2023-03-15 300.90 300.90 280.00 281.50 0.1M
2023-03-14 286.35 297.91 280.50 290.00 0.1M
2023-03-13 289.62 299.50 280.50 285.50 0.2M
2023-03-10 296.00 299.50 284.00 284.00 0.1M
2023-03-09 294.00 300.00 293.50 296.00 0.1M
2023-03-08 289.50 300.00 289.50 294.00 0.1M
2023-03-07 293.12 296.00 284.50 292.00 0.1M
2023-03-06 290.50 295.00 284.50 290.50 0.1M
2023-03-03 280.00 295.00 275.50 295.00 0.2M
2023-03-02 288.80 289.50 280.00 287.00 0.1M
2023-03-01 287.50 289.50 275.50 288.50 0.1M
2023-02-28 290.00 290.00 280.50 285.00 0.1M
2023-02-27 281.50 289.50 275.50 284.00 3.5M
2023-02-24 280.50 289.50 275.50 280.50 0.4M
2023-02-23 281.43 286.10 276.97 280.50 0.1M
2023-02-22 289.50 289.50 277.81 280.00 0.1M
2023-02-21 280.50 289.50 280.50 286.00 0.0M
2023-02-20 288.00 290.00 281.50 281.50 0.1M
2023-02-17 280.42 285.00 278.83 283.00 0.1M
2023-02-16 293.50 293.50 282.00 282.50 0.1M
2023-02-15 286.00 286.00 277.50 283.50 0.3M
2023-02-14 283.38 294.50 280.00 282.00 0.1M
2023-02-13 293.50 294.50 282.00 283.00 0.1M
2023-02-10 285.00 294.50 280.00 282.50 0.3M
2023-02-09 282.00 294.50 279.00 285.00 0.2M
2023-02-08 285.26 299.00 275.50 279.50 0.1M
2023-02-07 299.50 299.50 280.00 281.00 0.2M
2023-02-06 285.26 299.50 281.50 284.00 0.1M
2023-02-03 290.05 293.00 283.50 284.00 0.1M
2023-02-02 280.50 294.50 280.50 284.50 0.1M
2023-02-01 299.50 299.50 284.00 285.50 0.3M
2023-01-31 293.00 295.00 285.00 285.50 0.1M
2023-01-30 292.50 295.00 284.50 287.50 0.2M
2023-01-27 287.75 299.50 287.75 295.00 0.1M
2023-01-26 284.84 297.50 284.84 297.50 0.1M
2023-01-25 288.00 294.50 280.50 292.00 0.1M
2023-01-24 290.00 295.00 280.50 288.50 0.1M
2023-01-23 295.00 295.00 280.50 287.00 0.1M
2023-01-20 285.00 294.50 285.00 290.00 0.1M
2023-01-19 294.50 294.50 285.40 288.50 0.0M
2023-01-18 294.50 294.50 281.50 289.50 0.2M
2023-01-17 284.10 291.00 282.50 289.00 0.1M
2023-01-16 286.23 294.50 285.00 288.00 0.1M
2023-01-13 287.40 289.50 281.00 287.00 0.1M
2023-01-12 288.00 288.50 282.50 284.50 0.1M
2023-01-11 288.33 290.00 284.50 284.50 0.1M
2023-01-10 285.00 294.50 285.00 289.00 0.1M
2023-01-09 294.50 294.50 281.46 284.50 0.1M
2023-01-06 285.50 297.50 282.25 287.00 0.1M
2023-01-05 291.00 298.00 288.00 288.00 0.1M
2023-01-04 280.51 297.00 280.51 292.50 0.3M
2023-01-03 282.87 289.50 280.00 283.00 0.2M