K+S AG

SDFGn
🏛️ 영국 →
11.56
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 15.20 15.28 15.10 15.22 0.0M
2021-12-29 15.25 15.29 15.13 15.20 0.1M
2021-12-23 14.81 15.07 14.81 14.99 0.0M
2021-12-22 15.37 15.37 14.65 14.75 1.7M
2021-12-21 15.77 15.77 15.37 15.43 0.2M
2021-12-20 15.35 15.76 15.33 15.46 0.1M
2021-12-17 16.20 16.26 15.74 15.79 0.2M
2021-12-16 16.30 16.52 16.16 16.36 0.3M
2021-12-15 16.30 16.39 16.12 16.16 0.1M
2021-12-14 16.25 16.51 16.19 16.28 0.1M
2021-12-13 16.21 16.39 15.98 16.01 0.4M
2021-12-10 15.65 16.12 15.65 16.06 0.5M
2021-12-09 15.82 15.92 15.62 15.79 0.1M
2021-12-08 15.92 16.09 15.69 15.73 0.2M
2021-12-07 15.20 15.91 15.20 15.87 0.3M
2021-12-06 15.88 15.89 15.06 15.13 0.2M
2021-12-03 15.73 15.90 15.67 15.75 1.0M
2021-12-02 15.21 15.51 15.11 15.51 0.1M
2021-12-01 15.04 15.59 15.04 15.38 0.2M
2021-11-30 14.79 15.38 14.77 15.03 0.2M
2021-11-29 14.88 15.32 14.88 15.02 0.2M
2021-11-26 14.98 15.04 14.61 14.61 0.1M
2021-11-25 15.59 15.59 15.46 15.55 0.0M
2021-11-24 15.42 15.58 15.40 15.50 0.1M
2021-11-23 15.49 15.77 15.38 15.54 0.2M
2021-11-22 15.13 15.80 15.04 15.80 0.3M
2021-11-19 15.21 15.49 14.98 15.07 0.2M
2021-11-18 15.29 15.53 15.04 15.15 0.2M
2021-11-17 14.65 15.34 14.65 15.29 0.2M
2021-11-16 14.94 14.96 14.58 14.62 0.1M
2021-11-15 14.50 14.78 14.45 14.74 0.3M
2021-11-12 14.71 15.10 14.44 14.50 0.2M
2021-11-11 14.86 14.86 13.44 14.54 0.4M
2021-11-10 15.29 15.36 15.12 15.26 0.1M
2021-11-09 15.21 15.49 15.13 15.26 0.0M
2021-11-08 15.18 15.36 15.12 15.26 0.1M
2021-11-05 15.28 15.43 15.04 15.16 0.1M
2021-11-04 15.44 15.51 15.16 15.39 0.2M
2021-11-03 14.80 15.45 14.80 15.26 0.2M
2021-11-02 15.20 15.32 14.69 14.84 0.1M
2021-11-01 14.97 15.32 14.97 15.21 0.2M
2021-10-29 14.56 15.18 14.56 14.88 0.2M
2021-10-28 14.38 14.81 13.96 14.76 0.2M
2021-10-27 13.44 14.31 13.38 14.27 0.1M
2021-10-26 14.08 14.28 12.74 13.38 0.5M
2021-10-25 13.91 14.19 13.89 14.11 0.1M
2021-10-22 13.46 13.88 13.46 13.88 0.2M
2021-10-21 13.47 13.63 13.40 13.45 0.2M
2021-10-20 13.66 13.66 13.20 13.54 0.1M
2021-10-19 14.20 14.22 13.66 13.69 0.1M
2021-10-18 14.15 14.21 13.90 14.19 0.1M
2021-10-15 14.03 14.33 14.03 14.06 0.5M
2021-10-14 14.24 14.45 13.93 14.00 0.2M
2021-10-13 14.43 14.49 14.06 14.17 0.1M
2021-10-12 14.34 14.47 14.10 14.37 0.1M
2021-10-11 14.00 14.53 14.00 14.46 0.2M
2021-10-08 13.96 14.19 13.95 14.01 0.2M
2021-10-07 13.71 13.87 13.52 13.81 0.1M
2021-10-06 13.68 13.95 13.24 13.50 0.3M
2021-10-05 13.84 13.90 13.70 13.86 0.3M
2021-10-04 13.77 14.04 13.72 13.76 0.2M
2021-10-01 13.59 13.71 13.32 13.71 0.2M
2021-09-30 13.71 13.99 13.71 13.96 0.3M
2021-09-29 13.49 13.67 13.44 13.56 0.1M
2021-09-28 13.90 13.90 13.37 13.43 0.1M
2021-09-27 13.44 13.93 13.40 13.87 0.2M
2021-09-24 13.07 13.20 12.94 13.06 0.1M
2021-09-23 12.98 13.13 12.85 12.96 0.3M
2021-09-22 12.55 12.86 12.51 12.79 0.2M
2021-09-21 12.32 12.55 12.26 12.33 0.1M
2021-09-20 12.41 12.41 12.04 12.25 0.2M
2021-09-17 13.33 13.44 12.79 12.79 1.2M
2021-09-16 12.96 13.45 12.96 13.29 0.2M
2021-09-15 12.50 12.99 12.50 12.90 0.2M
2021-09-14 12.55 12.58 12.41 12.46 0.1M
2021-09-13 12.27 12.59 12.19 12.58 0.2M
2021-09-10 12.03 12.24 11.90 12.13 0.0M
2021-09-09 11.69 12.01 11.58 11.97 0.2M
2021-09-08 12.04 12.06 11.92 11.97 0.0M
2021-09-07 12.62 12.64 12.15 12.16 0.2M
2021-09-06 12.36 12.60 12.36 12.52 0.1M
2021-09-03 12.29 12.47 12.15 12.24 0.0M
2021-09-02 12.10 12.35 12.10 12.28 0.0M
2021-09-01 12.09 12.09 11.94 11.99 0.1M
2021-08-31 12.20 12.32 12.04 12.06 0.1M
2021-08-27 11.88 12.15 11.88 12.14 0.1M
2021-08-26 11.93 12.08 11.93 11.98 0.2M
2021-08-25 11.77 12.05 11.77 12.01 0.1M
2021-08-24 11.54 11.81 11.52 11.72 0.1M
2021-08-23 11.43 11.57 11.34 11.46 0.1M
2021-08-20 11.15 11.27 11.13 11.22 0.3M
2021-08-19 10.97 11.22 10.95 11.16 0.3M
2021-08-18 11.14 11.24 10.96 11.12 0.7M
2021-08-17 11.45 11.45 10.96 11.01 0.1M
2021-08-16 11.75 12.05 11.45 11.46 0.2M
2021-08-13 12.03 12.05 11.46 11.81 0.2M
2021-08-12 13.14 13.14 11.96 12.03 0.4M
2021-08-11 13.07 13.23 12.88 13.08 0.1M
2021-08-10 12.46 13.06 12.45 12.98 0.5M
2021-08-09 12.05 12.40 12.02 12.37 0.0M
2021-08-06 12.09 12.29 12.09 12.11 0.0M
2021-08-05 12.25 12.36 12.03 12.03 0.0M
2021-08-04 12.40 12.61 12.30 12.38 0.2M
2021-08-03 11.80 12.33 11.71 12.31 0.2M
2021-08-02 12.16 12.22 11.85 11.87 0.0M
2021-07-30 12.19 12.19 11.90 12.08 0.1M
2021-07-29 12.35 12.35 12.12 12.17 0.1M
2021-07-28 12.29 12.31 12.15 12.24 0.1M
2021-07-27 12.24 12.30 12.12 12.26 0.1M
2021-07-26 12.09 12.31 12.09 12.25 0.1M
2021-07-23 11.97 12.26 11.97 12.15 0.1M
2021-07-22 11.82 12.03 11.74 11.74 0.1M
2021-07-21 11.89 12.07 11.64 11.90 0.1M
2021-07-20 11.95 12.07 11.46 11.79 0.2M
2021-07-19 12.09 12.09 11.66 11.72 0.1M
2021-07-16 12.56 12.56 12.03 12.10 0.1M
2021-07-15 12.34 12.52 12.14 12.31 0.1M
2021-07-14 12.11 12.58 12.11 12.41 0.4M
2021-07-13 12.23 12.36 12.08 12.13 0.1M
2021-07-12 12.12 12.27 12.12 12.24 0.1M
2021-07-09 12.14 12.48 12.08 12.37 0.3M
2021-07-08 12.19 12.19 11.87 12.02 0.1M
2021-07-07 12.62 12.62 12.05 12.37 0.4M
2021-07-06 12.97 13.35 12.38 12.41 0.1M
2021-07-05 12.21 12.88 12.21 12.82 0.2M
2021-07-02 11.94 12.29 11.94 12.23 0.1M
2021-07-01 11.56 12.04 11.56 12.02 0.7M
2021-06-30 11.26 11.61 11.15 11.48 0.1M
2021-06-29 11.30 11.40 10.96 11.03 0.2M
2021-06-28 11.45 11.48 11.18 11.31 0.2M
2021-06-25 11.94 11.94 11.44 11.48 0.2M
2021-06-24 11.62 12.07 11.62 12.04 0.1M
2021-06-23 11.71 11.85 11.60 11.68 0.1M
2021-06-22 12.04 12.04 11.64 11.82 0.1M
2021-06-21 11.10 11.81 11.03 11.71 0.2M
2021-06-18 11.56 11.56 11.06 11.12 0.1M
2021-06-17 11.80 11.91 11.55 11.58 0.2M
2021-06-16 11.87 12.06 11.79 11.89 0.0M
2021-06-15 12.03 12.09 11.74 11.81 0.0M
2021-06-14 12.44 12.60 11.99 12.05 0.2M
2021-06-11 11.85 12.12 11.85 12.04 0.1M
2021-06-10 11.43 11.43 11.15 11.26 0.1M
2021-06-09 11.70 11.72 11.52 11.57 0.1M
2021-06-08 11.94 11.95 11.54 11.73 0.1M
2021-06-07 11.82 12.26 11.80 12.10 0.2M
2021-06-04 11.39 11.81 11.39 11.76 0.1M
2021-06-03 11.48 11.48 11.27 11.39 0.0M
2021-06-02 11.47 11.58 11.43 11.46 0.1M
2021-06-01 11.46 11.52 11.38 11.41 0.1M
2021-05-28 11.45 11.52 11.29 11.34 0.1M
2021-05-27 10.82 11.41 10.82 11.38 0.2M
2021-05-26 10.26 10.89 10.26 10.80 0.2M
2021-05-25 10.18 10.20 10.03 10.19 0.0M
2021-05-21 9.60 9.82 9.60 9.79 0.1M
2021-05-20 9.64 9.66 9.51 9.63 0.1M
2021-05-19 9.76 9.83 9.50 9.56 0.1M
2021-05-18 9.93 10.01 9.70 9.78 0.1M
2021-05-17 9.95 9.95 9.81 9.86 0.1M
2021-05-14 10.05 10.14 9.84 9.85 0.1M
2021-05-13 10.27 10.27 10.03 10.09 0.2M
2021-05-12 10.66 10.92 10.51 10.73 0.5M
2021-05-11 10.64 10.65 10.20 10.34 0.9M
2021-05-10 10.28 10.64 10.25 10.62 0.1M
2021-05-07 10.10 10.25 9.93 10.21 0.4M
2021-05-06 9.98 10.15 9.92 10.13 0.2M
2021-05-05 9.30 9.88 9.29 9.86 0.3M
2021-05-04 9.39 9.43 9.17 9.17 0.3M
2021-04-30 9.18 9.35 9.18 9.23 0.0M
2021-04-29 9.24 9.35 9.15 9.25 0.1M
2021-04-28 8.94 9.29 8.93 9.23 0.1M
2021-04-27 8.87 8.94 8.72 8.93 0.0M
2021-04-26 8.39 8.94 8.39 8.90 0.1M
2021-04-23 8.43 8.45 8.31 8.39 0.0M
2021-04-22 8.40 8.58 8.35 8.45 0.1M
2021-04-21 8.39 8.52 8.28 8.44 0.0M
2021-04-20 8.67 8.81 8.33 8.35 0.1M
2021-04-19 8.51 8.52 8.39 8.39 0.1M
2021-04-16 8.61 8.61 8.52 8.52 0.0M
2021-04-15 8.42 8.51 8.34 8.44 0.0M
2021-04-14 8.21 8.37 8.17 8.36 0.0M
2021-04-13 8.33 8.41 8.22 8.29 0.1M
2021-04-12 8.17 8.44 8.17 8.35 0.1M
2021-04-09 8.49 8.52 8.23 8.23 0.1M
2021-04-08 8.75 8.78 8.50 8.52 0.0M
2021-04-07 8.88 8.94 8.73 8.76 0.2M
2021-04-06 8.66 8.94 8.64 8.64 0.0M
2021-04-01 8.51 8.60 8.48 8.49 0.0M
2021-03-31 8.60 8.65 8.46 8.47 0.1M
2021-03-30 8.52 8.67 8.52 8.65 0.1M
2021-03-29 8.39 8.58 8.36 8.51 0.2M
2021-03-26 8.30 8.50 8.30 8.47 0.0M
2021-03-25 8.41 8.41 8.04 8.24 0.0M
2021-03-24 8.33 8.46 8.28 8.45 0.1M
2021-03-23 8.39 8.39 8.18 8.32 0.1M
2021-03-22 8.47 8.56 8.40 8.45 0.1M
2021-03-19 8.57 8.58 8.37 8.55 0.1M
2021-03-18 8.57 8.70 8.51 8.64 0.1M
2021-03-17 8.70 8.74 8.50 8.52 0.5M
2021-03-16 8.78 8.83 8.63 8.63 0.1M
2021-03-15 9.21 9.21 8.69 8.72 0.0M
2021-03-12 9.30 9.52 9.13 9.18 0.1M
2021-03-11 8.88 9.56 8.88 9.30 0.2M
2021-03-10 9.70 9.70 8.98 9.07 0.2M
2021-03-09 9.91 10.35 9.69 9.97 0.1M
2021-03-08 9.70 9.92 9.67 9.89 0.1M
2021-03-05 9.49 9.70 9.44 9.62 0.0M
2021-03-04 9.63 9.71 9.48 9.52 0.1M
2021-03-03 9.63 9.91 9.63 9.68 0.0M
2021-03-02 9.55 9.70 9.52 9.66 0.1M
2021-03-01 9.39 9.62 9.32 9.58 0.1M
2021-02-26 9.16 9.30 9.07 9.24 0.0M
2021-02-25 9.04 9.46 9.01 9.28 0.1M
2021-02-24 8.73 9.05 8.73 9.03 0.1M
2021-02-23 8.95 8.99 8.59 8.75 0.1M
2021-02-22 8.74 8.89 8.62 8.81 0.1M
2021-02-19 8.40 8.99 8.40 8.81 0.2M
2021-02-18 8.56 8.89 8.12 8.38 0.5M
2021-02-17 10.00 10.09 9.76 9.79 0.1M
2021-02-16 9.98 10.04 9.84 10.01 0.1M
2021-02-15 9.85 9.98 9.82 9.94 0.0M
2021-02-12 9.87 9.93 9.73 9.81 0.0M
2021-02-11 9.68 9.99 9.63 9.92 0.1M
2021-02-10 9.69 9.90 9.53 9.74 0.2M
2021-02-09 9.69 9.81 9.58 9.72 0.0M
2021-02-08 9.54 9.76 9.42 9.66 0.0M
2021-02-05 9.05 9.42 9.05 9.37 0.1M
2021-02-04 9.01 9.07 8.84 8.99 0.1M
2021-02-03 9.22 9.22 8.95 8.97 0.0M
2021-02-02 9.27 9.35 9.05 9.09 0.1M
2021-02-01 9.10 9.35 9.02 9.08 0.1M
2021-01-29 9.60 9.79 9.35 9.36 0.1M
2021-01-28 9.68 9.81 9.49 9.73 0.1M
2021-01-27 9.70 9.85 9.59 9.71 0.2M
2021-01-26 9.58 9.85 9.58 9.78 0.0M
2021-01-25 10.00 10.16 9.60 9.60 0.1M
2021-01-22 9.95 10.03 9.81 9.97 0.4M
2021-01-21 10.15 10.15 9.96 10.04 0.1M
2021-01-20 9.87 10.14 9.84 10.06 0.1M
2021-01-19 9.92 10.03 9.72 9.72 0.1M
2021-01-18 9.75 9.92 9.67 9.87 0.0M
2021-01-15 9.85 9.91 9.57 9.71 0.1M
2021-01-14 9.73 10.07 9.73 9.91 0.1M
2021-01-13 9.70 10.01 9.66 9.71 0.1M
2021-01-12 9.85 9.85 9.63 9.70 0.1M
2021-01-11 9.86 9.93 9.67 9.76 0.1M
2021-01-08 10.40 10.40 9.79 9.91 0.1M
2021-01-07 9.75 10.43 9.39 10.37 0.3M
2021-01-06 9.10 9.82 8.98 9.67 0.2M
2021-01-05 8.55 8.98 8.47 8.96 0.2M
2021-01-04 7.79 8.50 7.79 8.46 0.2M