Kinepolis NV

KIPO
🏛️ 영국 →
31.78
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 54.50 54.60 54.25 54.60 0.0M
2021-12-30 53.85 53.85 53.50 53.62 0.0M
2021-12-29 55.15 55.40 52.85 53.33 0.0M
2021-12-24 51.75 51.75 51.19 51.19 0.0M
2021-12-23 48.92 50.55 48.92 50.36 0.0M
2021-12-22 51.35 51.70 51.35 51.48 0.0M
2021-12-21 50.20 51.15 49.90 50.94 0.0M
2021-12-20 49.16 49.86 49.02 49.67 0.0M
2021-12-17 50.80 51.20 50.40 50.54 0.2M
2021-12-16 51.35 51.80 50.70 50.85 0.0M
2021-12-15 51.45 51.45 50.80 51.17 0.0M
2021-12-14 51.30 51.30 50.85 51.17 0.0M
2021-12-13 52.35 52.45 51.05 51.42 0.0M
2021-12-10 51.10 51.55 51.10 51.27 0.0M
2021-12-09 51.67 51.67 51.67 51.67 0.0M
2021-12-08 50.85 52.00 50.85 52.00 0.0M
2021-12-07 50.70 52.50 50.70 52.05 0.0M
2021-12-06 48.74 50.60 48.74 50.15 0.0M
2021-12-03 49.68 49.70 48.77 48.77 0.0M
2021-12-02 47.72 49.70 47.58 49.67 0.0M
2021-12-01 47.46 48.78 47.36 48.55 0.0M
2021-11-30 46.82 47.48 46.82 47.28 0.0M
2021-11-29 47.86 48.66 47.60 47.69 0.0M
2021-11-26 48.04 49.04 46.52 46.89 0.0M
2021-11-25 51.20 51.40 51.10 51.27 0.0M
2021-11-24 50.40 51.30 50.25 51.27 0.0M
2021-11-23 51.45 51.95 50.30 50.88 0.0M
2021-11-22 49.08 51.45 48.98 50.80 0.0M
2021-11-19 49.98 50.70 48.56 49.13 0.0M
2021-11-18 51.10 51.35 50.00 50.44 0.0M
2021-11-17 52.50 52.50 51.70 51.77 0.0M
2021-11-16 53.55 53.55 52.85 52.85 0.0M
2021-11-15 53.70 53.90 52.55 53.83 0.0M
2021-11-12 56.25 56.70 54.95 55.17 0.0M
2021-11-11 56.65 57.15 56.65 57.08 0.0M
2021-11-10 57.65 57.65 56.45 56.85 0.0M
2021-11-09 57.35 57.95 57.05 57.27 0.0M
2021-11-08 57.60 57.60 56.95 57.38 0.0M
2021-11-05 55.15 57.45 55.15 57.27 0.0M
2021-11-04 56.15 57.20 56.15 56.50 0.0M
2021-11-03 54.85 55.50 54.85 54.90 0.0M
2021-11-02 55.80 55.80 55.08 55.08 0.0M
2021-11-01 54.95 56.45 54.95 56.00 0.0M
2021-10-29 54.85 55.30 54.25 54.95 0.0M
2021-10-28 56.50 56.50 53.75 54.65 0.0M
2021-10-27 55.20 56.75 54.85 56.05 0.0M
2021-10-26 54.40 55.75 53.70 55.23 0.0M
2021-10-25 53.50 55.10 53.50 54.20 0.0M
2021-10-22 53.50 54.15 53.05 53.52 0.0M
2021-10-21 53.82 54.20 52.90 53.12 0.0M
2021-10-20 55.95 56.15 54.80 55.17 0.0M
2021-10-19 57.10 57.10 55.30 55.33 0.0M
2021-10-18 55.75 57.15 55.50 56.60 0.0M
2021-10-15 55.35 56.10 54.80 55.92 0.0M
2021-10-14 57.75 58.00 56.05 56.05 0.0M
2021-10-13 57.10 58.10 57.10 57.88 0.0M
2021-10-12 55.60 56.75 55.60 56.40 0.0M
2021-10-11 56.10 56.45 55.55 56.15 0.0M
2021-10-08 56.20 57.25 56.20 56.55 0.0M
2021-10-07 55.95 56.75 55.95 56.30 0.0M
2021-10-06 56.25 56.25 55.10 55.52 0.0M
2021-10-05 57.60 57.60 56.50 56.90 0.0M
2021-10-04 56.45 57.65 56.20 57.48 0.0M
2021-10-01 55.00 56.25 54.50 56.10 0.0M
2021-09-30 55.75 56.60 55.50 55.77 0.0M
2021-09-29 55.70 56.19 55.15 55.58 0.0M
2021-09-28 55.60 56.00 54.90 55.83 0.0M
2021-09-27 56.85 57.60 55.65 56.30 0.0M
2021-09-24 55.85 56.45 55.85 56.45 0.0M
2021-09-23 55.50 55.95 54.85 55.52 0.0M
2021-09-22 55.20 55.35 54.30 54.80 0.0M
2021-09-21 54.90 55.70 53.86 55.38 0.0M
2021-09-20 53.33 55.10 53.33 54.90 0.0M
2021-09-17 51.45 53.90 51.45 53.52 0.0M
2021-09-16 49.04 50.65 49.04 50.51 0.0M
2021-09-15 48.02 51.15 48.02 50.05 0.0M
2021-09-14 47.42 48.06 47.42 48.06 0.0M
2021-09-13 46.68 47.10 46.38 46.83 0.0M
2021-09-10 46.68 46.70 46.00 46.70 0.0M
2021-09-09 46.52 46.86 46.34 46.74 0.0M
2021-09-08 47.64 47.83 47.44 47.83 0.0M
2021-09-07 47.30 48.18 47.30 47.93 0.0M
2021-09-06 47.80 47.80 46.96 47.17 0.0M
2021-09-03 48.36 48.36 47.60 48.10 0.0M
2021-09-02 48.24 48.56 47.95 48.14 0.0M
2021-09-01 46.86 48.38 46.86 48.26 0.0M
2021-08-31 46.28 47.10 46.28 46.48 0.0M
2021-08-27 46.46 47.22 46.46 47.22 0.0M
2021-08-26 45.60 45.97 45.60 45.97 0.0M
2021-08-25 46.16 46.85 45.98 46.20 0.0M
2021-08-24 46.20 46.20 45.58 45.91 0.0M
2021-08-23 45.62 45.66 44.51 44.64 0.0M
2021-08-20 44.56 44.95 44.04 44.04 0.0M
2021-08-19 44.20 45.40 42.22 42.70 0.0M
2021-08-18 45.56 46.50 45.43 46.48 0.0M
2021-08-17 44.66 45.07 44.39 44.84 0.0M
2021-08-16 44.99 45.04 44.46 45.04 0.0M
2021-08-13 45.14 45.64 44.96 45.51 0.0M
2021-08-12 44.68 45.28 44.68 45.28 0.0M
2021-08-11 44.30 44.36 43.84 44.32 0.0M
2021-08-10 43.44 45.02 43.44 44.92 0.0M
2021-08-09 42.92 43.08 42.92 43.08 0.0M
2021-08-06 43.30 43.48 43.30 43.48 0.0M
2021-08-05 41.91 42.75 41.91 42.75 0.0M
2021-08-04 41.66 41.98 41.37 41.98 0.0M
2021-08-03 42.20 42.22 42.08 42.08 0.0M
2021-08-02 43.56 43.56 42.50 42.50 0.0M
2021-07-30 43.76 43.90 43.58 43.70 0.0M
2021-07-29 44.86 44.86 43.92 44.04 0.0M
2021-07-28 44.12 44.32 43.90 44.32 0.0M
2021-07-27 44.40 44.40 43.56 43.88 0.0M
2021-07-26 44.26 45.18 43.97 44.66 0.0M
2021-07-23 45.29 45.29 44.24 44.34 0.0M
2021-07-22 45.62 45.66 45.04 45.04 0.0M
2021-07-21 44.78 45.00 44.78 45.00 0.0M
2021-07-20 42.18 43.77 42.18 43.66 0.0M
2021-07-19 42.50 42.52 41.42 42.12 0.0M
2021-07-16 44.32 44.56 44.08 44.08 0.0M
2021-07-15 44.38 45.05 43.85 44.18 0.0M
2021-07-14 45.50 45.96 45.20 45.58 0.0M
2021-07-13 45.36 46.18 45.32 45.32 0.0M
2021-07-12 47.23 47.23 45.66 45.84 0.0M
2021-07-09 47.67 48.38 47.58 47.58 0.0M
2021-07-08 46.78 47.30 46.50 47.30 0.0M
2021-07-07 47.02 47.57 47.02 47.26 0.0M
2021-07-06 47.50 47.50 47.28 47.28 0.0M
2021-07-05 46.82 47.50 46.82 47.50 0.0M
2021-07-02 46.82 47.38 46.48 47.38 0.0M
2021-07-01 46.28 46.94 46.28 46.94 0.0M
2021-06-30 45.50 45.84 45.20 45.64 0.0M
2021-06-29 46.46 46.92 46.22 46.34 0.0M
2021-06-28 46.68 46.99 46.68 46.95 0.0M
2021-06-25 48.22 48.46 48.20 48.20 0.0M
2021-06-24 49.12 49.48 48.89 48.89 0.0M
2021-06-23 48.10 50.05 48.10 50.00 0.0M
2021-06-22 47.30 49.08 47.30 48.50 0.0M
2021-06-21 45.92 46.72 45.52 46.68 0.0M
2021-06-18 47.31 47.80 46.87 46.87 0.0M
2021-06-17 47.40 47.74 46.44 46.52 0.0M
2021-06-16 48.14 48.14 47.77 47.77 0.0M
2021-06-15 48.25 48.70 47.94 48.12 0.0M
2021-06-14 48.99 48.99 47.72 48.50 0.0M
2021-06-11 48.50 49.48 48.46 49.48 0.0M
2021-06-10 50.10 50.10 48.51 48.74 0.0M
2021-06-09 50.85 50.85 49.80 50.10 0.0M
2021-06-08 50.05 50.25 49.60 50.00 0.0M
2021-06-07 49.52 49.52 48.36 48.98 0.0M
2021-06-04 50.00 50.00 49.74 49.85 0.0M
2021-06-03 50.15 50.16 49.82 50.05 0.0M
2021-06-02 50.00 50.11 49.98 50.05 0.0M
2021-06-01 49.38 49.98 48.88 49.88 0.0M
2021-05-28 50.75 50.75 49.38 49.66 0.0M
2021-05-27 48.96 49.96 48.31 48.31 0.0M
2021-05-26 48.90 48.90 48.00 48.20 0.0M
2021-05-25 47.76 48.47 47.76 48.36 0.0M
2021-05-24 47.52 47.90 47.46 47.68 0.0M
2021-05-21 48.00 48.54 47.88 47.96 0.0M
2021-05-20 47.26 47.36 47.07 47.36 0.0M
2021-05-19 48.38 48.38 46.70 47.36 0.0M
2021-05-18 47.46 48.00 47.18 48.00 0.0M
2021-05-17 47.20 47.20 46.76 46.76 0.0M
2021-05-14 45.62 47.06 45.62 47.06 0.0M
2021-05-13 44.90 45.68 44.90 45.68 0.0M
2021-05-12 47.30 47.30 45.84 45.84 0.0M
2021-05-11 45.68 47.40 45.68 46.62 0.0M
2021-05-10 44.11 45.64 44.11 45.64 0.0M
2021-05-07 42.00 42.65 41.48 42.65 0.0M
2021-05-06 44.80 44.80 44.34 44.34 0.0M
2021-05-05 44.68 45.32 44.68 45.28 0.0M
2021-05-04 45.32 45.40 44.54 44.54 0.0M
2021-04-30 45.48 45.78 45.04 45.32 0.0M
2021-04-29 46.32 46.32 45.67 45.97 0.0M
2021-04-28 46.08 46.42 46.08 46.09 0.0M
2021-04-27 45.16 46.38 45.16 46.28 0.0M
2021-04-26 44.48 45.78 44.48 44.55 0.0M
2021-04-23 43.26 43.82 43.12 43.80 0.0M
2021-04-22 44.04 44.04 43.46 43.60 0.0M
2021-04-21 43.42 43.86 42.76 43.48 0.0M
2021-04-20 45.38 45.38 44.14 44.14 0.0M
2021-04-19 46.22 46.22 45.14 45.44 0.0M
2021-04-16 46.26 46.42 46.18 46.42 0.0M
2021-04-15 46.23 46.34 46.11 46.32 0.0M
2021-04-14 44.38 44.98 44.34 44.83 0.0M
2021-04-13 43.80 44.87 43.80 44.63 0.0M
2021-04-12 44.68 44.92 44.22 44.22 0.0M
2021-04-09 46.26 46.50 46.10 46.38 0.0M
2021-04-08 46.50 46.50 45.20 45.47 0.0M
2021-04-07 46.86 46.86 46.10 46.37 0.0M
2021-04-06 45.90 47.09 45.71 47.09 0.0M
2021-04-01 45.62 45.64 44.94 44.94 0.0M
2021-03-31 45.00 45.25 44.05 44.35 0.0M
2021-03-30 44.15 45.15 43.85 44.65 0.0M
2021-03-29 43.05 44.15 42.90 44.05 0.0M
2021-03-26 42.55 43.36 42.35 42.90 0.0M
2021-03-25 42.60 42.60 41.30 41.77 0.0M
2021-03-24 41.64 42.80 40.95 42.45 0.0M
2021-03-23 42.00 42.20 41.40 42.20 0.0M
2021-03-22 42.95 43.60 41.30 42.75 0.0M
2021-03-19 43.45 44.50 43.20 43.33 0.0M
2021-03-18 46.40 46.40 44.30 44.70 0.0M
2021-03-17 46.30 46.80 45.43 45.83 0.0M
2021-03-16 47.85 49.15 46.85 47.02 0.0M
2021-03-15 46.60 47.90 46.40 47.27 0.0M
2021-03-12 44.65 46.25 44.59 45.88 0.0M
2021-03-11 43.90 44.85 43.90 44.75 0.0M
2021-03-10 44.75 45.20 43.81 44.25 0.0M
2021-03-09 43.85 44.75 43.85 44.75 0.0M
2021-03-08 45.45 45.45 43.65 43.83 0.0M
2021-03-05 43.85 45.50 43.35 45.08 0.0M
2021-03-04 44.19 44.75 44.00 44.20 0.0M
2021-03-03 44.35 44.60 43.70 44.25 0.0M
2021-03-02 44.05 45.40 43.95 44.00 0.0M
2021-03-01 43.30 44.30 42.75 43.77 0.0M
2021-02-26 42.40 42.95 42.00 42.80 0.0M
2021-02-25 41.65 44.55 41.55 44.25 0.1M
2021-02-24 41.88 42.15 40.75 41.77 0.1M
2021-02-23 39.90 42.35 39.60 42.20 0.0M
2021-02-22 38.65 39.46 38.53 39.27 0.0M
2021-02-19 38.55 38.80 38.45 38.75 0.0M
2021-02-18 38.76 39.20 38.75 38.80 0.0M
2021-02-17 38.65 39.15 38.40 39.12 0.0M
2021-02-16 39.10 39.75 38.00 38.65 0.0M
2021-02-15 37.40 38.58 37.25 38.35 0.0M
2021-02-12 36.80 36.80 36.10 36.65 0.0M
2021-02-11 36.19 36.85 36.00 36.75 0.0M
2021-02-10 36.90 37.70 36.50 36.65 0.0M
2021-02-09 35.55 36.35 35.50 36.35 0.0M
2021-02-08 36.35 36.50 35.45 35.60 0.0M
2021-02-05 34.85 35.85 34.75 35.75 0.0M
2021-02-04 33.60 34.55 33.40 34.35 0.0M
2021-02-03 34.35 34.35 33.32 33.50 0.0M
2021-02-02 34.55 35.10 34.15 34.15 0.0M
2021-02-01 34.35 34.84 33.85 34.00 0.0M
2021-01-29 34.25 34.45 33.65 33.75 0.0M
2021-01-28 34.30 35.05 33.45 34.90 0.0M
2021-01-27 33.75 34.80 33.75 34.70 0.0M
2021-01-26 32.75 34.00 32.65 33.78 0.0M
2021-01-25 34.13 34.13 32.20 32.65 0.0M
2021-01-22 35.85 35.95 34.90 35.00 0.0M
2021-01-21 35.60 36.80 35.60 36.05 0.0M
2021-01-20 35.75 36.20 35.50 35.50 0.0M
2021-01-19 35.80 36.50 35.37 35.60 0.0M
2021-01-18 35.10 35.65 34.80 35.45 0.0M
2021-01-15 34.25 35.30 34.00 35.00 0.0M
2021-01-14 34.47 34.99 34.40 34.40 0.0M
2021-01-13 35.35 35.35 34.65 34.70 0.0M
2021-01-12 35.75 36.20 35.40 35.52 0.0M
2021-01-11 36.15 36.15 34.57 35.27 0.0M
2021-01-08 36.25 36.28 35.27 35.27 0.0M
2021-01-07 34.95 35.40 34.45 35.38 0.0M
2021-01-06 33.85 34.30 33.55 34.20 0.0M
2021-01-05 33.80 33.80 32.85 33.08 0.0M
2021-01-04 34.75 36.50 34.00 34.25 0.0M