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
2022-12-30 235.90 238.00 235.40 236.10 2.2M
2022-12-29 235.90 237.60 233.50 237.60 3.4M
2022-12-28 234.10 237.50 234.00 236.10 4.0M
2022-12-23 231.50 236.70 231.50 232.10 2.3M
2022-12-22 234.80 236.80 230.80 231.50 3.4M
2022-12-21 228.80 233.40 228.10 233.40 10.1M
2022-12-20 226.00 229.70 225.40 227.30 12.0M
2022-12-19 228.60 230.42 226.20 227.20 6.6M
2022-12-16 233.90 234.20 225.00 228.70 11.4M
2022-12-15 238.80 238.80 233.70 233.70 7.6M
2022-12-14 239.70 240.00 237.50 240.00 6.4M
2022-12-13 236.20 246.10 234.00 240.30 6.3M
2022-12-12 242.50 242.50 234.20 235.30 5.0M
2022-12-09 240.60 242.60 238.50 241.60 3.9M
2022-12-08 243.50 244.40 237.00 239.30 6.8M
2022-12-07 243.40 246.20 241.50 243.90 6.4M
2022-12-06 246.60 246.60 242.60 243.80 5.1M
2022-12-05 248.90 249.80 246.50 246.60 3.4M
2022-12-02 246.40 251.30 245.30 249.40 5.7M
2022-12-01 244.10 247.50 241.60 246.50 6.4M
2022-11-30 242.20 244.10 240.80 241.10 13.2M
2022-11-29 244.90 245.80 240.10 240.80 3.8M
2022-11-28 246.80 248.70 242.80 242.80 4.9M
2022-11-25 246.40 250.20 245.00 247.70 7.0M
2022-11-24 250.00 251.60 245.80 249.50 10.5M
2022-11-23 250.90 254.30 247.90 253.60 19.3M
2022-11-22 246.10 252.10 244.80 249.90 7.3M
2022-11-21 245.10 246.10 242.80 246.00 3.8M
2022-11-18 239.50 248.80 238.20 246.10 6.7M
2022-11-17 240.20 242.00 237.20 238.00 4.5M
2022-11-16 244.30 245.10 236.10 241.00 5.8M
2022-11-15 250.50 251.30 242.00 246.00 5.8M
2022-11-14 247.50 250.60 243.70 249.60 9.3M
2022-11-11 236.60 248.10 235.50 246.20 9.9M
2022-11-10 225.50 237.50 222.00 236.90 5.8M
2022-11-09 228.30 228.30 222.00 226.20 4.4M
2022-11-08 223.20 225.60 219.60 225.20 5.0M
2022-11-07 220.20 227.97 218.20 225.40 5.2M
2022-11-04 220.40 226.70 219.00 226.30 4.8M
2022-11-03 222.00 222.20 217.10 219.80 5.1M
2022-11-02 223.80 225.20 222.00 223.00 9.0M
2022-11-01 221.00 229.40 221.00 223.70 6.3M
2022-10-31 217.30 219.00 214.50 218.90 4.3M
2022-10-28 217.40 218.30 214.80 215.20 3.5M
2022-10-27 219.70 224.30 218.10 220.00 4.2M
2022-10-26 212.30 221.20 211.00 221.20 6.9M
2022-10-25 209.00 213.20 207.60 213.20 5.5M
2022-10-24 206.40 209.30 203.20 206.80 4.9M
2022-10-21 204.90 207.40 198.60 203.80 6.0M
2022-10-20 201.80 209.00 201.43 207.00 7.5M
2022-10-19 215.40 215.80 203.00 203.00 9.1M
2022-10-18 211.80 217.30 211.10 215.70 24.4M
2022-10-17 213.20 215.60 208.40 212.90 7.4M
2022-10-14 217.20 218.30 211.20 212.80 6.0M
2022-10-13 203.40 215.20 202.44 213.40 14.4M
2022-10-12 212.20 212.20 202.50 203.80 11.1M
2022-10-11 207.50 214.30 205.80 211.00 6.9M
2022-10-10 204.50 214.20 203.92 212.20 4.7M
2022-10-07 212.70 212.90 205.60 205.60 11.0M
2022-10-06 224.00 224.90 214.00 214.40 9.9M
2022-10-05 229.80 232.30 222.80 225.50 7.0M
2022-10-04 226.00 233.90 225.10 230.90 5.2M
2022-10-03 217.40 226.10 215.90 224.80 5.4M
2022-09-30 216.00 221.50 213.90 220.40 9.2M
2022-09-29 222.70 224.10 213.20 215.50 9.0M
2022-09-28 215.70 226.80 211.40 224.40 11.1M
2022-09-27 235.10 235.80 217.95 218.60 11.4M
2022-09-26 239.00 239.10 232.80 234.00 15.4M
2022-09-23 241.00 246.30 237.80 241.00 16.0M
2022-09-22 237.50 243.30 231.80 240.50 8.8M
2022-09-21 236.80 242.34 233.70 237.50 9.1M
2022-09-20 253.90 256.90 232.30 237.60 12.2M
2022-09-16 246.90 251.40 246.10 247.30 17.0M
2022-09-15 246.30 249.10 244.70 248.70 5.4M
2022-09-14 246.10 251.40 242.20 243.90 5.9M
2022-09-13 253.90 256.40 246.50 247.20 5.3M
2022-09-12 244.30 258.00 242.31 256.90 8.6M
2022-09-09 237.60 243.80 237.50 242.10 4.6M
2022-09-08 242.60 242.70 232.50 237.40 4.5M
2022-09-07 245.30 247.10 239.30 240.70 5.5M
2022-09-06 240.00 256.10 238.75 246.30 13.0M
2022-09-05 229.80 239.60 227.30 239.60 6.1M
2022-09-02 231.50 235.30 228.68 234.50 3.8M
2022-09-01 232.00 233.60 227.70 229.90 6.1M
2022-08-31 235.60 236.50 229.90 232.10 11.0M
2022-08-30 230.20 239.80 229.60 232.70 8.4M
2022-08-26 234.30 234.50 228.70 230.20 6.7M
2022-08-25 235.90 236.30 231.90 232.90 5.1M
2022-08-24 239.60 239.60 231.40 234.10 5.3M
2022-08-23 237.30 241.60 237.00 237.50 8.5M
2022-08-22 236.30 237.50 233.90 237.50 6.4M
2022-08-19 245.50 246.50 239.10 239.90 6.2M
2022-08-18 258.02 258.02 246.60 248.00 4.5M
2022-08-17 256.70 259.10 250.70 251.20 5.5M
2022-08-16 251.90 255.29 250.10 255.20 4.2M
2022-08-15 250.60 252.70 249.30 250.60 3.5M
2022-08-12 247.20 255.68 245.10 248.90 9.6M
2022-08-11 259.20 259.70 253.60 255.80 5.4M
2022-08-10 246.90 258.80 244.90 257.90 11.2M
2022-08-09 251.00 252.20 246.40 247.20 4.1M
2022-08-08 250.70 252.51 248.10 251.10 3.2M
2022-08-05 249.80 252.20 246.20 249.10 4.6M
2022-08-04 246.90 250.90 246.40 249.90 6.2M
2022-08-03 241.30 247.60 240.30 246.70 6.6M
2022-08-02 254.00 255.50 249.40 249.40 5.9M
2022-08-01 259.10 260.90 258.20 259.00 3.7M
2022-07-29 254.60 261.80 253.54 258.60 6.6M
2022-07-28 251.10 254.10 248.65 254.10 5.4M
2022-07-27 246.20 249.20 245.00 248.50 5.1M
2022-07-26 259.50 261.10 245.20 245.20 11.6M
2022-07-25 264.00 269.50 262.70 268.10 3.8M
2022-07-22 261.20 265.90 258.10 265.40 5.5M
2022-07-21 261.80 264.80 260.00 263.80 5.5M
2022-07-20 259.70 262.60 259.42 262.30 4.4M
2022-07-19 254.40 261.20 248.80 259.10 7.0M
2022-07-18 252.80 256.00 250.70 255.30 4.9M
2022-07-15 245.10 250.99 241.80 249.40 5.6M
2022-07-14 249.70 251.30 242.20 243.50 6.7M
2022-07-13 252.00 256.60 250.20 251.10 7.4M
2022-07-12 245.50 252.60 244.20 252.60 6.0M
2022-07-11 247.30 249.80 246.30 247.30 4.3M
2022-07-08 250.00 252.20 246.70 250.70 6.1M
2022-07-07 244.00 249.90 243.70 248.60 10.2M
2022-07-06 243.80 247.90 240.30 242.30 11.3M
2022-07-05 247.00 247.90 239.40 240.60 4.5M
2022-07-04 247.60 248.80 244.40 245.40 3.1M
2022-07-01 240.40 247.80 239.70 246.90 5.9M
2022-06-30 240.30 246.20 234.10 244.30 13.2M
2022-06-29 243.30 246.00 241.40 245.70 7.3M
2022-06-28 246.90 250.70 245.20 246.50 8.1M
2022-06-27 244.80 251.80 243.70 248.70 12.9M
2022-06-24 237.40 244.90 233.10 243.30 19.7M
2022-06-23 240.10 241.80 233.80 236.70 5.7M
2022-06-22 242.70 244.50 239.50 241.40 9.7M
2022-06-21 241.80 247.00 241.10 245.00 11.8M
2022-06-20 241.30 245.30 237.90 241.20 12.0M
2022-06-17 237.00 243.90 235.90 240.90 20.2M
2022-06-16 243.00 243.00 231.82 237.90 8.8M
2022-06-15 238.00 246.70 236.80 244.90 8.5M
2022-06-14 241.10 244.30 234.20 234.80 10.7M
2022-06-13 242.30 248.80 240.12 245.60 14.8M
2022-06-10 246.10 249.30 244.74 244.90 10.4M
2022-06-09 254.10 254.10 243.80 246.70 11.9M
2022-06-08 260.00 260.00 253.80 255.90 6.4M
2022-06-07 264.10 265.20 253.30 257.80 8.7M
2022-06-06 261.00 268.70 259.70 266.80 5.5M
2022-06-01 264.20 266.99 259.90 259.90 13.1M
2022-05-31 264.60 269.30 261.20 263.60 16.1M
2022-05-30 267.10 269.30 261.50 265.30 3.9M
2022-05-27 267.20 268.50 262.50 265.70 6.2M
2022-05-26 261.10 268.90 256.50 267.90 8.0M
2022-05-25 254.30 264.70 252.10 261.40 6.7M
2022-05-24 253.00 256.60 248.60 253.30 7.1M
2022-05-23 259.00 259.59 249.30 252.20 7.7M
2022-05-20 246.70 252.20 245.40 246.80 10.9M
2022-05-19 243.20 245.20 236.90 245.20 11.8M
2022-05-18 260.60 264.30 253.50 253.50 9.7M
2022-05-17 254.10 261.40 253.30 258.70 7.6M
2022-05-16 255.00 255.00 247.70 254.40 5.7M
2022-05-13 253.20 255.30 251.40 255.30 6.8M
2022-05-12 241.70 254.80 240.70 252.20 7.7M
2022-05-11 245.50 250.20 241.30 246.80 7.5M
2022-05-10 244.50 248.70 242.30 244.70 11.3M
2022-05-09 237.41 244.10 235.20 242.00 13.1M
2022-05-06 238.00 240.10 235.30 237.00 10.9M
2022-05-05 247.60 249.40 238.10 238.10 15.6M
2022-05-04 253.20 253.80 237.70 241.60 16.0M
2022-05-03 252.80 260.80 251.00 254.30 9.7M
2022-04-29 254.90 256.60 250.80 253.30 13.3M
2022-04-28 250.30 253.60 248.40 252.30 19.2M
2022-04-27 251.80 252.70 246.00 248.80 11.1M
2022-04-26 257.50 257.50 249.40 249.40 8.7M
2022-04-25 251.30 256.50 248.40 255.90 11.4M
2022-04-22 266.40 268.06 255.40 256.00 11.1M
2022-04-21 263.80 274.30 261.30 268.50 18.1M
2022-04-20 261.80 268.90 261.00 263.50 10.8M
2022-04-19 257.10 260.70 254.50 259.80 7.4M
2022-04-14 258.50 260.20 256.10 258.30 7.3M
2022-04-13 257.60 259.90 255.40 257.90 11.3M
2022-04-12 255.60 267.20 253.90 260.70 7.7M
2022-04-11 261.10 262.90 255.30 258.50 8.8M
2022-04-08 255.00 260.70 253.20 258.50 9.1M
2022-04-07 256.20 257.80 250.80 252.60 6.1M
2022-04-06 255.80 259.70 250.00 254.00 15.0M
2022-04-05 259.00 260.10 249.85 255.80 22.2M
2022-04-04 265.50 265.50 257.40 260.20 12.1M
2022-04-01 257.60 261.10 256.38 258.10 6.4M
2022-03-31 265.40 266.90 255.40 255.40 13.2M
2022-03-30 274.40 275.10 264.50 265.00 16.2M
2022-03-29 266.70 275.00 264.70 274.60 11.6M
2022-03-28 265.40 267.00 260.90 263.90 5.8M
2022-03-25 265.30 267.60 261.70 264.30 7.8M
2022-03-24 262.70 263.90 257.50 261.80 15.8M
2022-03-23 271.30 274.70 259.70 261.60 9.6M
2022-03-22 285.00 296.00 272.90 272.90 11.5M
2022-03-21 295.20 298.40 289.20 291.30 10.9M
2022-03-18 285.20 294.50 284.20 294.50 23.3M
2022-03-17 290.20 291.00 281.00 285.10 20.4M
2022-03-16 281.20 288.70 280.10 287.10 12.8M
2022-03-15 281.60 283.20 274.80 277.80 4.4M
2022-03-14 274.60 285.90 273.20 284.00 4.9M
2022-03-11 271.20 276.70 267.50 273.70 6.9M
2022-03-10 283.10 283.40 271.10 271.10 7.2M
2022-03-09 271.20 282.50 269.70 282.50 7.8M
2022-03-08 256.20 267.80 255.40 266.00 12.0M
2022-03-07 260.10 270.10 247.40 261.60 7.9M
2022-03-04 276.40 278.40 267.10 267.10 12.5M
2022-03-03 294.00 295.10 278.60 278.60 10.8M
2022-03-02 302.00 306.10 294.10 294.90 10.3M
2022-03-01 304.80 308.50 302.50 302.80 7.8M
2022-02-28 294.90 306.40 294.90 306.20 12.1M
2022-02-25 296.50 302.60 294.00 299.80 8.0M
2022-02-24 284.90 297.80 284.70 294.00 12.0M
2022-02-23 313.80 313.80 295.60 295.60 12.3M
2022-02-22 318.50 325.00 313.20 313.20 6.6M
2022-02-21 324.40 326.30 322.50 324.10 6.3M
2022-02-18 324.80 324.80 318.80 323.00 4.6M
2022-02-17 319.70 322.30 318.00 318.90 5.0M
2022-02-16 319.70 320.00 317.10 318.90 5.5M
2022-02-15 318.10 322.00 317.30 320.70 4.6M
2022-02-14 317.60 319.25 313.80 318.10 5.3M
2022-02-11 315.40 321.40 314.00 321.40 4.5M
2022-02-10 316.40 318.70 313.40 317.50 5.8M
2022-02-09 309.40 319.74 308.70 316.40 5.7M
2022-02-08 312.60 314.00 306.60 307.10 6.7M
2022-02-07 314.10 316.60 312.10 312.50 5.8M
2022-02-04 327.50 329.20 312.30 313.40 6.6M
2022-02-03 330.60 333.30 324.10 326.20 7.7M
2022-02-02 336.40 337.50 331.00 331.00 6.7M
2022-02-01 332.80 337.60 332.50 334.60 12.2M
2022-01-31 333.50 336.60 327.90 331.10 7.9M
2022-01-28 323.20 330.20 323.20 330.20 9.5M
2022-01-27 315.70 323.50 315.70 323.50 6.3M
2022-01-26 317.30 324.00 317.30 320.10 5.1M
2022-01-25 320.60 322.10 313.70 317.30 6.4M
2022-01-24 328.20 329.20 315.17 316.50 4.4M
2022-01-21 331.90 333.30 325.30 326.00 6.7M
2022-01-20 337.10 338.10 332.60 334.10 3.7M
2022-01-19 334.00 341.80 334.00 337.30 3.9M
2022-01-18 336.30 338.30 332.40 334.00 6.2M
2022-01-17 329.90 339.70 329.60 337.70 3.2M
2022-01-14 340.50 341.30 328.30 329.20 7.3M
2022-01-13 344.10 345.70 339.20 341.00 7.5M
2022-01-12 339.70 345.70 338.36 344.60 6.8M
2022-01-11 341.10 344.80 337.80 339.00 4.8M
2022-01-10 350.30 350.80 339.60 339.60 4.7M
2022-01-07 354.30 357.40 348.70 349.50 4.8M
2022-01-06 351.70 359.80 349.60 355.70 7.4M
2022-01-05 347.60 357.20 347.20 356.00 10.4M
2022-01-04 346.00 349.30 339.70 347.60 6.2M