Kinepolis NV

KIPO
🏛️ 영국 →
32.00
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
2023-12-29 44.85 44.90 44.75 44.90 0.0M
2023-12-28 45.25 45.25 44.65 44.90 0.0M
2023-12-27 45.00 45.40 44.95 45.23 0.0M
2023-12-22 45.10 45.23 44.75 45.23 0.0M
2023-12-21 46.05 46.05 45.30 45.38 0.0M
2023-12-20 47.65 47.73 47.15 47.73 0.0M
2023-12-19 46.30 47.35 46.30 46.95 0.0M
2023-12-18 43.80 45.25 43.70 45.23 0.0M
2023-12-15 44.20 44.25 43.75 44.25 0.1M
2023-12-14 44.20 44.25 43.85 44.15 0.1M
2023-12-13 44.45 45.38 43.10 43.73 0.0M
2023-12-12 44.70 44.95 44.35 44.75 0.0M
2023-12-11 43.95 44.60 43.52 44.05 0.1M
2023-12-08 44.25 44.25 42.85 43.33 0.0M
2023-12-07 44.35 44.35 43.67 43.67 0.0M
2023-12-06 44.75 45.00 44.30 44.30 0.1M
2023-12-05 44.60 44.95 44.50 44.50 0.0M
2023-12-04 45.53 45.53 44.50 44.85 0.0M
2023-12-01 45.40 45.49 45.20 45.38 0.0M
2023-11-30 45.00 45.70 44.95 45.12 0.0M
2023-11-29 45.90 46.10 45.83 45.83 0.0M
2023-11-28 46.30 46.30 45.95 46.15 0.0M
2023-11-27 46.70 46.70 46.45 46.65 0.0M
2023-11-24 46.55 46.75 46.30 46.40 0.0M
2023-11-23 46.90 46.90 46.75 46.75 0.0M
2023-11-22 47.15 47.33 47.05 47.33 0.0M
2023-11-21 47.40 47.40 46.90 47.33 0.0M
2023-11-20 47.65 47.65 47.25 47.62 0.0M
2023-11-17 47.60 47.60 47.38 47.38 0.0M
2023-11-16 47.45 47.58 47.40 47.58 0.0M
2023-11-15 47.75 47.77 47.55 47.77 0.0M
2023-11-14 47.60 47.75 47.38 47.38 0.0M
2023-11-13 47.70 47.70 47.50 47.58 0.0M
2023-11-10 47.75 47.80 47.55 47.62 0.0M
2023-11-09 47.80 48.00 47.58 47.58 0.0M
2023-11-08 46.20 47.65 46.20 47.58 0.0M
2023-11-07 46.05 46.50 45.25 46.30 0.1M
2023-11-06 47.85 48.50 47.00 47.58 0.0M
2023-11-03 47.20 48.45 47.20 47.92 0.0M
2023-11-02 46.25 47.17 45.85 47.17 0.0M
2023-11-01 46.55 46.55 45.95 46.00 0.0M
2023-10-31 45.35 46.50 45.35 46.00 0.0M
2023-10-30 45.75 45.75 45.08 45.08 0.0M
2023-10-27 44.90 44.90 44.40 44.75 0.0M
2023-10-26 43.10 45.27 42.75 45.27 0.0M
2023-10-25 45.55 46.10 45.30 45.58 0.0M
2023-10-24 47.00 47.00 45.85 46.25 0.0M
2023-10-23 45.75 46.75 45.35 46.60 0.0M
2023-10-20 44.85 46.00 44.85 45.12 0.0M
2023-10-19 45.15 46.15 45.15 46.15 0.0M
2023-10-18 45.65 46.55 45.65 46.15 0.0M
2023-10-17 46.55 47.20 46.55 47.12 0.0M
2023-10-16 46.35 46.35 46.35 46.35 0.0M
2023-10-13 46.90 46.90 45.30 45.88 0.0M
2023-10-12 48.35 48.35 47.83 47.83 0.0M
2023-10-11 47.75 48.15 47.52 47.52 0.0M
2023-10-10 48.05 48.70 47.70 48.00 0.0M
2023-10-09 47.30 48.15 47.30 48.00 0.0M
2023-10-06 46.50 47.35 46.50 47.02 0.0M
2023-10-05 46.25 46.60 46.00 46.55 0.0M
2023-10-04 46.85 46.95 46.50 46.70 0.0M
2023-10-03 47.75 48.00 47.00 47.12 0.0M
2023-10-02 47.15 47.85 47.10 47.23 0.0M
2023-09-29 46.65 47.55 46.65 47.27 0.0M
2023-09-28 46.85 46.90 46.15 46.15 0.0M
2023-09-27 46.80 46.80 46.60 46.60 0.0M
2023-09-26 45.70 46.62 45.70 46.10 0.0M
2023-09-25 46.10 46.90 46.05 46.15 0.0M
2023-09-22 45.95 46.50 45.85 46.50 0.0M
2023-09-21 46.75 47.10 46.50 46.60 0.0M
2023-09-20 46.60 47.55 46.50 47.17 0.0M
2023-09-19 45.10 46.15 45.10 45.67 0.0M
2023-09-18 44.50 44.95 44.40 44.95 0.0M
2023-09-15 44.15 45.20 43.90 44.90 0.0M
2023-09-14 43.15 44.05 43.15 44.05 0.0M
2023-09-13 42.65 43.15 42.65 43.02 0.0M
2023-09-12 43.10 43.10 42.75 42.95 0.0M
2023-09-11 43.10 43.33 43.10 43.33 0.0M
2023-09-08 42.37 42.90 42.37 42.85 0.0M
2023-09-07 41.65 42.10 41.65 41.73 0.0M
2023-09-06 42.40 42.40 41.95 42.05 0.0M
2023-09-05 43.35 43.40 42.90 43.38 0.0M
2023-09-04 44.30 44.30 43.55 44.05 0.0M
2023-09-01 43.90 44.10 43.65 43.73 0.0M
2023-08-31 43.85 44.05 43.55 43.77 0.0M
2023-08-30 44.15 44.25 43.42 43.42 0.0M
2023-08-29 43.85 44.35 43.70 43.73 0.0M
2023-08-25 45.35 45.35 44.20 44.40 0.0M
2023-08-24 46.45 46.90 46.30 46.30 0.0M
2023-08-23 45.85 46.30 45.77 45.77 0.0M
2023-08-22 46.00 46.35 45.80 46.15 0.0M
2023-08-21 46.50 47.00 46.05 46.30 0.0M
2023-08-18 46.30 46.85 46.15 46.55 0.0M
2023-08-17 47.75 48.15 44.70 46.00 0.0M
2023-08-16 47.55 48.05 47.55 47.62 0.0M
2023-08-15 47.65 47.90 47.65 47.83 0.0M
2023-08-14 47.65 47.90 47.42 47.42 0.0M
2023-08-11 48.45 48.55 47.83 47.83 0.0M
2023-08-10 47.95 48.90 47.95 48.75 0.0M
2023-08-09 48.45 48.45 47.95 48.25 0.0M
2023-08-08 49.05 49.05 47.55 47.67 0.0M
2023-08-07 47.35 48.80 47.00 48.65 0.0M
2023-08-04 46.50 47.50 46.35 47.12 0.0M
2023-08-03 45.70 45.70 44.80 45.17 0.0M
2023-08-02 42.80 45.20 42.80 44.70 0.0M
2023-08-01 44.20 45.15 43.90 43.90 0.0M
2023-07-31 44.15 44.35 44.00 44.00 0.0M
2023-07-28 44.30 44.65 44.20 44.55 0.0M
2023-07-27 44.95 44.95 44.30 44.65 0.0M
2023-07-26 43.85 44.85 43.80 44.55 0.0M
2023-07-25 44.25 44.45 43.65 44.30 0.0M
2023-07-24 43.65 44.15 43.60 44.05 0.0M
2023-07-21 43.95 43.95 43.35 43.83 0.0M
2023-07-20 44.00 44.00 43.65 43.70 0.0M
2023-07-19 43.30 44.20 43.30 43.88 0.0M
2023-07-18 42.80 43.10 42.80 43.02 0.1M
2023-07-17 43.15 43.35 43.12 43.12 0.0M
2023-07-14 43.15 43.40 42.90 43.23 0.0M
2023-07-13 42.45 43.45 42.45 43.08 0.0M
2023-07-12 42.35 42.80 42.35 42.65 0.0M
2023-07-11 41.45 42.25 41.40 41.92 0.0M
2023-07-10 41.00 41.05 40.60 40.85 0.0M
2023-07-07 41.80 41.80 41.08 41.08 0.0M
2023-07-06 41.45 41.45 41.10 41.38 0.0M
2023-07-05 41.95 41.95 41.30 41.33 0.0M
2023-07-04 41.05 42.40 41.05 41.88 0.0M
2023-07-03 41.15 41.30 41.10 41.17 0.0M
2023-06-30 41.70 41.70 41.20 41.62 0.0M
2023-06-29 42.05 42.25 41.85 41.92 0.0M
2023-06-28 42.15 43.05 41.90 42.45 0.0M
2023-06-27 42.70 42.70 42.10 42.10 0.0M
2023-06-26 42.70 43.05 42.45 42.80 0.0M
2023-06-23 42.25 42.45 42.20 42.30 0.0M
2023-06-22 43.40 43.40 42.70 43.02 0.0M
2023-06-21 43.05 43.80 43.05 43.73 0.0M
2023-06-20 43.15 43.52 43.15 43.52 0.0M
2023-06-19 43.50 43.50 43.00 43.38 0.0M
2023-06-16 43.75 44.10 43.62 43.62 0.0M
2023-06-15 43.85 44.05 43.55 43.77 0.0M
2023-06-14 43.95 44.10 43.70 43.77 0.0M
2023-06-13 44.75 44.95 44.20 44.55 0.0M
2023-06-12 42.65 43.10 42.65 42.70 0.0M
2023-06-09 42.00 42.80 42.00 42.45 0.0M
2023-06-08 41.55 41.70 41.00 41.42 0.0M
2023-06-07 42.05 42.35 41.65 42.00 0.0M
2023-06-06 42.20 42.45 42.15 42.30 0.0M
2023-06-05 42.25 42.30 42.15 42.20 0.0M
2023-06-02 42.15 42.20 42.05 42.05 0.0M
2023-06-01 41.65 41.95 41.50 41.67 0.0M
2023-05-31 41.75 42.35 41.55 41.62 0.0M
2023-05-30 43.40 43.40 42.20 42.30 0.0M
2023-05-26 43.90 43.90 43.12 43.12 0.0M
2023-05-25 44.55 44.55 43.52 43.52 0.0M
2023-05-24 44.95 44.95 44.25 44.25 0.0M
2023-05-23 45.90 46.00 45.45 45.58 0.0M
2023-05-22 47.15 47.15 46.25 46.65 0.0M
2023-05-19 47.55 47.90 47.40 47.48 0.0M
2023-05-18 47.50 47.50 46.90 46.90 0.0M
2023-05-17 46.70 47.62 46.70 47.62 0.0M
2023-05-16 45.65 46.10 45.40 45.58 0.0M
2023-05-15 45.25 45.85 44.95 45.42 0.0M
2023-05-12 45.40 45.40 44.45 44.85 0.0M
2023-05-11 45.90 45.90 45.45 45.48 0.0M
2023-05-10 45.45 45.77 45.15 45.77 0.0M
2023-05-09 45.05 45.20 44.65 44.65 0.0M
2023-05-05 44.75 45.00 44.50 44.95 0.0M
2023-05-04 44.65 44.90 44.49 44.60 0.0M
2023-05-03 44.85 45.05 44.48 44.90 0.0M
2023-05-02 45.85 45.85 45.10 45.23 0.0M
2023-04-28 45.45 45.70 45.30 45.42 0.0M
2023-04-27 44.45 45.15 44.35 44.95 0.0M
2023-04-26 43.85 44.55 43.75 44.00 0.0M
2023-04-25 44.00 44.25 43.45 43.83 0.0M
2023-04-24 44.40 44.60 44.05 44.55 0.0M
2023-04-21 44.70 44.75 44.30 44.75 0.0M
2023-04-20 44.65 44.85 44.30 44.85 0.0M
2023-04-19 44.50 44.85 44.10 44.25 0.0M
2023-04-18 45.10 45.10 44.75 45.08 0.0M
2023-04-17 45.05 45.05 44.45 44.85 0.0M
2023-04-14 45.20 45.80 45.10 45.17 0.0M
2023-04-13 44.95 45.55 44.55 45.23 0.0M
2023-04-12 43.90 44.60 43.90 44.45 0.0M
2023-04-11 45.85 45.85 44.90 45.17 0.0M
2023-04-06 45.70 45.73 45.50 45.73 0.0M
2023-04-05 46.00 46.00 45.60 45.62 0.0M
2023-04-04 47.20 47.75 46.10 46.35 0.0M
2023-04-03 46.20 46.95 46.20 46.35 0.0M
2023-03-31 46.40 47.38 46.40 47.26 0.0M
2023-03-30 46.60 46.86 46.26 46.27 0.0M
2023-03-29 44.20 46.24 44.20 46.11 0.0M
2023-03-28 43.52 43.74 43.22 43.61 0.0M
2023-03-27 43.36 43.36 42.64 42.70 0.0M
2023-03-24 43.08 43.54 43.08 43.17 0.0M
2023-03-23 42.54 43.68 42.40 43.40 0.0M
2023-03-22 41.48 42.58 41.48 42.17 0.0M
2023-03-21 41.10 41.88 41.10 41.82 0.0M
2023-03-20 39.76 40.80 39.76 40.75 0.0M
2023-03-17 40.90 40.92 40.36 40.75 0.0M
2023-03-16 40.08 40.63 40.08 40.63 0.0M
2023-03-15 41.14 41.14 39.14 40.12 0.0M
2023-03-14 41.36 41.76 41.10 41.66 0.0M
2023-03-13 40.56 41.12 40.56 41.12 0.0M
2023-03-10 41.60 41.86 41.45 41.45 0.0M
2023-03-09 42.16 42.62 42.16 42.56 0.0M
2023-03-08 42.62 42.76 42.54 42.54 0.0M
2023-03-07 42.98 43.08 42.78 42.81 0.0M
2023-03-06 43.10 43.32 42.96 42.99 0.0M
2023-03-03 41.42 42.60 41.42 42.11 0.0M
2023-03-02 41.52 41.92 41.32 41.64 0.0M
2023-03-01 41.70 42.09 41.70 42.09 0.0M
2023-02-28 41.00 41.66 40.90 41.66 0.0M
2023-02-27 40.68 41.30 40.58 41.16 0.0M
2023-02-24 41.04 41.08 40.45 40.45 0.0M
2023-02-23 41.12 41.28 40.98 41.10 0.0M
2023-02-22 41.66 41.66 40.72 40.77 0.0M
2023-02-21 42.80 42.80 41.86 42.11 0.0M
2023-02-20 42.54 42.54 41.68 42.21 0.0M
2023-02-17 40.78 42.27 40.78 42.27 0.1M
2023-02-16 42.60 42.60 39.90 40.67 0.0M
2023-02-15 41.92 42.50 41.80 41.98 0.0M
2023-02-14 41.52 42.20 41.42 42.07 0.0M
2023-02-13 41.06 41.54 40.90 41.21 0.0M
2023-02-10 41.50 41.74 41.14 41.31 0.0M
2023-02-09 41.28 42.48 41.28 42.21 0.0M
2023-02-08 41.18 41.36 41.04 41.04 0.0M
2023-02-07 40.18 40.70 40.14 40.14 0.0M
2023-02-06 40.72 40.72 40.32 40.63 0.0M
2023-02-03 40.12 40.98 40.12 40.57 0.0M
2023-02-02 39.88 40.80 39.46 40.65 0.0M
2023-02-01 39.18 39.72 39.18 39.34 0.0M
2023-01-31 38.52 38.92 38.40 38.89 0.0M
2023-01-30 39.18 39.18 38.70 38.93 0.0M
2023-01-27 39.70 39.70 39.46 39.69 0.0M
2023-01-26 40.46 40.46 40.14 40.20 0.0M
2023-01-25 40.50 40.64 40.04 40.57 0.0M
2023-01-24 41.02 41.07 40.50 40.90 0.2M
2023-01-23 40.14 40.76 40.14 40.75 0.2M
2023-01-20 38.98 39.78 38.90 39.73 0.0M
2023-01-19 39.18 39.24 38.70 39.01 0.0M
2023-01-18 40.24 40.77 40.18 40.77 0.0M
2023-01-17 39.86 40.04 39.66 39.83 0.0M
2023-01-16 38.74 39.58 38.32 39.13 0.1M
2023-01-13 39.00 39.00 38.34 38.74 0.0M
2023-01-12 38.92 39.06 38.50 38.87 0.0M
2023-01-11 38.90 39.00 38.02 38.85 2.1M
2023-01-10 40.00 40.00 38.72 38.72 0.0M
2023-01-09 40.74 40.74 40.20 40.57 0.0M
2023-01-06 39.80 40.32 39.76 40.32 0.0M
2023-01-05 40.12 40.26 39.72 39.77 0.0M
2023-01-04 39.56 40.02 39.42 39.63 0.0M
2023-01-03 40.32 40.64 39.54 39.91 0.0M