Kingfisher PLC (KGF)

KGF
🏛️ 영국 →
301.00
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
2021-12-31 347.80 351.70 338.30 338.30 2.1M
2021-12-30 351.40 352.30 347.50 349.30 2.3M
2021-12-29 343.00 352.70 343.00 351.60 3.6M
2021-12-24 345.00 347.10 342.50 342.50 0.8M
2021-12-23 343.50 346.20 341.80 343.70 2.3M
2021-12-22 339.50 342.30 338.10 342.30 6.6M
2021-12-21 338.10 340.50 335.50 338.90 9.0M
2021-12-20 333.00 334.00 326.60 334.00 5.1M
2021-12-17 333.10 340.40 332.40 337.40 12.4M
2021-12-16 330.70 335.80 329.50 333.70 7.5M
2021-12-15 339.50 339.50 329.50 329.50 10.2M
2021-12-14 335.00 339.70 334.40 338.90 5.0M
2021-12-13 333.90 339.40 332.90 334.50 4.4M
2021-12-10 339.90 341.40 332.60 332.90 5.6M
2021-12-09 342.80 343.40 338.30 341.40 3.4M
2021-12-08 340.20 343.80 336.50 340.00 6.2M
2021-12-07 335.40 340.90 334.00 340.20 4.0M
2021-12-06 332.40 337.20 330.60 334.10 2.7M
2021-12-03 325.80 331.50 325.30 331.00 5.8M
2021-12-02 319.70 326.10 319.70 322.90 4.9M
2021-12-01 318.90 326.40 318.40 322.90 6.0M
2021-11-30 322.30 324.90 316.80 316.80 12.7M
2021-11-29 327.70 328.50 324.70 326.00 4.9M
2021-11-26 319.50 327.30 317.30 325.00 18.0M
2021-11-25 328.70 329.70 323.70 325.40 3.6M
2021-11-24 331.90 336.00 328.40 328.40 4.5M
2021-11-23 323.80 333.40 323.80 331.90 6.7M
2021-11-22 322.80 328.60 319.80 327.50 11.1M
2021-11-19 320.00 329.20 317.60 322.50 17.0M
2021-11-18 335.00 339.10 332.60 337.20 6.7M
2021-11-17 334.00 338.80 334.00 335.00 7.8M
2021-11-16 339.60 340.50 334.90 337.70 5.3M
2021-11-15 340.00 342.00 338.10 340.70 4.7M
2021-11-12 339.00 341.00 337.90 341.00 6.1M
2021-11-11 339.80 341.60 337.00 338.60 3.8M
2021-11-10 330.60 340.50 330.00 340.30 5.3M
2021-11-09 327.60 330.60 326.30 330.60 9.5M
2021-11-08 330.00 333.40 326.51 327.80 6.4M
2021-11-05 340.50 342.00 332.50 332.50 8.8M
2021-11-04 335.70 343.00 335.10 342.20 4.5M
2021-11-03 335.00 336.00 331.10 334.70 5.8M
2021-11-02 334.20 336.30 331.80 336.00 4.3M
2021-11-01 335.30 335.90 330.80 334.50 5.8M
2021-10-29 331.10 336.60 329.50 335.00 6.8M
2021-10-28 338.60 339.61 329.60 331.30 6.9M
2021-10-27 343.00 343.00 336.00 338.00 6.6M
2021-10-26 343.40 345.40 340.60 344.10 4.1M
2021-10-25 342.10 344.00 341.00 343.50 3.1M
2021-10-22 341.80 344.40 339.00 341.80 4.1M
2021-10-21 335.10 342.60 334.10 340.60 4.7M
2021-10-20 330.30 339.80 329.80 336.60 18.8M
2021-10-19 329.60 331.60 326.90 330.40 4.2M
2021-10-18 329.70 331.49 325.10 328.30 5.0M
2021-10-15 328.90 332.30 328.00 332.30 4.7M
2021-10-14 331.60 332.20 326.20 328.00 6.0M
2021-10-13 324.50 331.70 323.30 330.40 6.8M
2021-10-12 323.80 325.90 321.30 325.70 10.1M
2021-10-11 324.60 327.30 322.40 325.90 5.8M
2021-10-08 322.00 327.10 320.70 324.90 7.4M
2021-10-07 320.80 321.00 315.80 320.30 8.4M
2021-10-06 328.80 329.60 321.40 322.60 12.8M
2021-10-05 327.90 331.87 327.50 330.90 6.2M
2021-10-04 333.60 336.60 327.20 327.20 5.8M
2021-10-01 333.80 335.80 327.20 332.60 7.3M
2021-09-30 347.90 351.40 334.50 336.50 10.1M
2021-09-29 346.70 350.10 342.30 346.00 4.0M
2021-09-28 348.90 349.70 342.80 345.90 5.5M
2021-09-27 346.20 349.60 343.90 348.60 6.7M
2021-09-24 341.20 343.50 337.56 343.50 6.2M
2021-09-23 346.50 347.70 341.20 342.50 4.8M
2021-09-22 349.90 357.80 340.55 345.00 7.7M
2021-09-21 367.44 373.00 344.40 349.90 8.0M
2021-09-20 370.00 370.60 364.00 368.00 6.7M
2021-09-17 370.50 375.20 365.80 370.50 9.5M
2021-09-16 361.90 369.60 360.30 368.00 4.1M
2021-09-15 361.80 367.30 360.30 360.30 6.0M
2021-09-14 355.40 362.50 355.00 360.60 5.3M
2021-09-13 353.90 359.00 353.90 355.50 3.1M
2021-09-10 351.90 354.40 351.30 354.20 4.0M
2021-09-09 344.40 352.91 343.40 350.70 3.8M
2021-09-08 345.10 350.50 340.20 348.00 9.8M
2021-09-07 352.20 353.00 345.60 347.70 2.2M
2021-09-06 349.10 353.80 348.70 352.70 2.0M
2021-09-03 351.30 351.30 345.50 348.50 3.9M
2021-09-02 353.40 355.10 348.40 350.10 3.7M
2021-09-01 351.00 357.30 350.00 354.90 3.2M
2021-08-31 355.60 356.20 347.70 350.30 5.9M
2021-08-27 356.30 358.30 354.40 354.60 2.3M
2021-08-26 354.70 357.92 353.40 355.80 2.6M
2021-08-25 352.50 357.30 352.50 357.30 2.4M
2021-08-24 360.90 362.20 352.20 355.50 3.7M
2021-08-23 362.40 363.30 360.25 361.00 2.8M
2021-08-20 356.10 362.70 354.70 360.00 3.9M
2021-08-19 355.80 357.80 353.10 354.70 3.2M
2021-08-18 353.10 359.90 349.90 359.90 3.8M
2021-08-17 364.60 364.60 349.20 353.10 4.9M
2021-08-16 367.40 368.60 361.60 364.60 2.9M
2021-08-13 368.50 372.70 367.60 369.60 3.2M
2021-08-12 365.90 368.00 364.70 367.00 2.4M
2021-08-11 362.70 368.00 361.51 367.20 3.9M
2021-08-10 362.60 364.70 359.30 361.60 2.6M
2021-08-09 359.10 363.60 355.70 362.60 3.0M
2021-08-06 369.40 369.40 354.10 361.10 4.7M
2021-08-05 370.40 373.10 369.30 369.90 2.6M
2021-08-04 372.10 374.90 370.50 371.60 2.4M
2021-08-03 369.60 372.90 365.70 372.10 3.3M
2021-08-02 370.30 373.70 368.80 370.40 2.3M
2021-07-30 366.80 370.90 362.70 368.40 4.0M
2021-07-29 374.50 375.40 366.50 369.60 3.1M
2021-07-28 373.20 377.70 368.50 373.90 2.5M
2021-07-27 373.60 376.10 368.20 374.80 2.5M
2021-07-26 373.40 378.00 372.86 375.50 3.0M
2021-07-23 375.60 376.30 370.20 375.20 2.9M
2021-07-22 371.30 376.00 369.60 374.60 2.9M
2021-07-21 363.10 374.00 362.80 371.10 8.5M
2021-07-20 359.10 362.50 356.90 361.10 5.3M
2021-07-19 363.80 364.70 352.40 356.70 4.2M
2021-07-16 369.80 373.40 363.20 367.00 5.6M
2021-07-15 362.30 372.10 359.82 366.00 6.1M
2021-07-14 363.10 367.50 361.10 362.30 3.6M
2021-07-13 370.40 371.50 366.80 367.50 3.1M
2021-07-12 367.80 370.20 363.60 368.70 3.2M
2021-07-09 367.20 367.80 363.60 367.60 4.2M
2021-07-08 373.90 373.90 364.90 365.60 5.9M
2021-07-07 372.20 376.50 370.80 376.00 3.4M
2021-07-06 372.20 375.20 370.90 371.60 3.7M
2021-07-05 366.70 373.20 366.00 372.60 3.4M
2021-07-02 368.60 370.30 364.00 366.70 3.5M
2021-07-01 366.70 369.00 363.70 367.60 5.7M
2021-06-30 367.20 370.90 364.10 364.50 7.8M
2021-06-29 362.60 371.00 362.40 367.50 5.3M
2021-06-28 362.90 366.70 360.40 362.00 3.3M
2021-06-25 362.80 365.00 360.50 364.30 3.6M
2021-06-24 359.80 365.00 359.40 361.70 4.9M
2021-06-23 358.40 363.00 357.10 359.80 5.2M
2021-06-22 355.20 359.00 349.90 357.50 6.1M
2021-06-21 345.30 356.60 343.50 353.60 6.0M
2021-06-18 351.00 354.40 344.10 346.70 14.1M
2021-06-17 348.70 352.10 347.10 351.50 4.3M
2021-06-16 348.50 352.50 348.00 349.60 6.9M
2021-06-15 346.30 352.90 343.50 347.10 5.9M
2021-06-14 343.30 346.80 342.50 344.30 6.0M
2021-06-11 338.00 342.00 338.00 341.50 4.0M
2021-06-10 340.60 342.20 335.50 339.00 4.5M
2021-06-09 338.00 341.40 335.40 339.70 6.7M
2021-06-08 344.40 345.60 342.07 342.40 3.2M
2021-06-07 345.90 349.50 344.20 344.80 3.1M
2021-06-04 343.30 346.70 340.05 344.70 4.6M
2021-06-03 345.20 353.64 339.10 346.90 13.6M
2021-06-02 364.30 364.80 350.60 353.80 5.7M
2021-06-01 354.50 365.30 354.50 361.40 4.2M
2021-05-28 358.30 364.70 356.30 360.30 5.5M
2021-05-27 366.60 367.20 354.60 359.50 13.5M
2021-05-26 364.70 367.90 361.40 367.30 4.0M
2021-05-25 362.60 363.70 360.00 363.30 6.0M
2021-05-24 359.40 360.90 350.19 360.90 4.1M
2021-05-21 373.90 373.90 354.40 357.90 9.6M
2021-05-20 388.10 389.67 367.70 374.20 8.5M
2021-05-19 376.40 377.30 371.60 376.30 7.3M
2021-05-18 374.00 379.80 370.30 376.40 6.2M
2021-05-17 372.00 374.70 366.80 368.60 4.9M
2021-05-14 364.80 371.20 361.20 371.00 4.3M
2021-05-13 360.80 362.90 355.20 361.30 3.2M
2021-05-12 360.00 366.80 359.90 364.20 4.2M
2021-05-11 366.50 367.49 361.30 363.50 4.3M
2021-05-10 365.00 372.70 362.40 370.30 4.5M
2021-05-07 364.00 364.60 360.70 363.50 3.8M
2021-05-06 367.50 368.40 360.00 362.20 5.1M
2021-05-05 359.30 368.00 356.90 367.70 5.5M
2021-05-04 360.50 361.40 355.50 357.00 7.4M
2021-04-30 359.80 363.62 353.29 357.30 5.4M
2021-04-29 361.10 364.42 355.70 359.10 5.3M
2021-04-28 362.90 367.90 361.10 361.10 4.5M
2021-04-27 361.40 362.80 357.60 361.50 4.2M
2021-04-26 364.00 367.10 359.80 361.90 4.4M
2021-04-23 360.10 365.90 357.90 363.90 7.2M
2021-04-22 360.90 361.60 356.90 360.60 7.8M
2021-04-21 361.50 364.00 355.50 359.00 7.5M
2021-04-20 361.60 367.50 359.80 360.10 8.1M
2021-04-19 354.70 362.90 354.10 360.70 7.3M
2021-04-16 351.60 355.30 348.40 355.30 8.3M
2021-04-15 347.30 353.80 344.50 351.80 7.1M
2021-04-14 339.50 340.40 334.90 339.90 4.1M
2021-04-13 334.64 342.40 333.00 340.60 4.0M
2021-04-12 343.50 345.18 332.70 334.70 4.7M
2021-04-09 339.40 345.60 337.40 343.90 5.5M
2021-04-08 334.30 338.70 330.40 338.20 5.9M
2021-04-07 329.70 334.90 327.30 333.30 5.5M
2021-04-06 329.30 331.20 325.30 328.40 5.2M
2021-04-01 320.00 327.40 318.00 325.70 3.2M
2021-03-31 327.00 329.30 318.30 318.30 7.8M
2021-03-30 323.90 328.40 322.18 326.80 5.9M
2021-03-29 324.20 324.70 319.80 322.00 5.6M
2021-03-26 324.50 326.00 320.90 325.00 5.0M
2021-03-25 323.50 330.90 319.60 322.60 6.0M
2021-03-24 315.00 326.10 310.80 325.00 9.5M
2021-03-23 317.30 323.50 312.36 315.00 4.9M
2021-03-22 321.00 333.20 312.50 324.00 10.8M
2021-03-19 307.50 321.40 307.50 312.70 16.7M
2021-03-18 306.70 314.60 306.60 312.50 5.1M
2021-03-17 309.40 312.60 307.20 311.30 5.8M
2021-03-16 309.60 313.60 307.40 310.00 6.6M
2021-03-15 302.60 308.60 300.80 308.30 6.0M
2021-03-12 292.00 302.50 290.80 300.80 5.3M
2021-03-11 294.10 298.50 292.81 294.80 4.1M
2021-03-10 284.70 294.60 279.30 294.60 7.1M
2021-03-09 274.40 287.90 274.10 286.10 7.3M
2021-03-08 268.00 274.30 266.00 274.30 5.1M
2021-03-05 266.10 272.40 263.70 266.60 3.9M
2021-03-04 271.40 272.80 266.00 266.70 4.0M
2021-03-03 268.80 274.30 267.40 272.60 4.6M
2021-03-02 266.00 274.00 264.30 269.80 9.7M
2021-03-01 267.80 271.31 264.70 266.90 5.3M
2021-02-26 261.10 268.20 260.30 265.40 11.1M
2021-02-25 267.50 270.60 263.80 263.80 5.8M
2021-02-24 263.60 271.14 263.30 266.30 4.5M
2021-02-23 270.50 270.50 259.50 266.40 6.2M
2021-02-22 272.30 273.70 266.80 269.10 12.0M
2021-02-19 278.70 279.40 273.40 276.20 9.3M
2021-02-18 275.40 280.70 275.40 277.60 4.4M
2021-02-17 277.00 280.16 275.40 275.40 2.8M
2021-02-16 279.30 280.60 274.10 276.30 3.9M
2021-02-15 271.60 280.50 270.90 279.60 5.2M
2021-02-12 276.80 277.50 270.90 270.90 5.3M
2021-02-11 274.10 281.40 273.80 277.00 8.3M
2021-02-10 271.30 273.90 269.60 273.80 8.8M
2021-02-09 274.30 277.20 268.30 270.40 6.5M
2021-02-08 281.90 282.20 275.87 277.00 7.7M
2021-02-05 286.70 287.60 275.65 281.10 6.1M
2021-02-04 284.80 289.80 281.80 286.80 4.7M
2021-02-03 284.60 284.70 281.30 284.40 3.1M
2021-02-02 289.40 291.96 279.80 281.70 6.1M
2021-02-01 278.00 290.70 277.30 287.80 10.9M
2021-01-29 279.70 285.20 276.20 277.70 5.6M
2021-01-28 272.40 284.10 271.70 282.80 7.6M
2021-01-27 273.90 274.90 267.30 274.20 9.9M
2021-01-26 271.60 278.00 268.40 273.60 4.5M
2021-01-25 270.60 274.50 267.30 270.80 8.7M
2021-01-22 271.70 279.41 270.50 273.00 5.1M
2021-01-21 267.30 272.80 266.80 272.80 11.0M
2021-01-20 262.40 267.00 262.40 265.40 6.6M
2021-01-19 269.20 270.60 261.50 262.40 5.4M
2021-01-18 269.00 271.40 264.90 268.70 3.8M
2021-01-15 279.70 281.50 268.70 269.40 6.1M
2021-01-14 283.60 284.74 279.10 279.60 5.4M
2021-01-13 286.20 286.60 281.00 282.90 8.4M
2021-01-12 287.70 292.20 283.70 284.60 11.8M
2021-01-11 286.70 287.96 276.10 279.50 5.8M
2021-01-08 285.80 291.10 284.00 286.00 4.5M
2021-01-07 286.20 286.70 283.63 284.50 6.2M
2021-01-06 285.30 286.30 280.60 285.10 6.2M
2021-01-05 277.90 285.00 276.00 284.40 6.8M
2021-01-04 273.30 278.10 272.00 275.70 4.8M