Kuehne & Nagel

KNIN
🏛️ 영국 →
152.70
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
2023-12-29 285.90 290.65 285.90 290.65 0.0M
2023-12-28 289.70 290.80 287.80 290.75 0.0M
2023-12-27 295.00 298.40 289.90 293.60 0.0M
2023-12-22 288.50 294.80 288.50 294.75 0.0M
2023-12-21 289.60 290.60 287.80 289.30 0.0M
2023-12-20 282.30 290.20 282.10 288.00 0.0M
2023-12-19 289.00 291.30 286.00 289.90 0.0M
2023-12-18 293.80 293.80 288.20 290.55 0.0M
2023-12-15 282.60 292.80 282.60 292.40 0.1M
2023-12-14 282.00 289.40 278.50 285.30 0.1M
2023-12-13 275.80 281.20 274.00 279.55 0.1M
2023-12-12 269.60 276.00 269.20 274.55 0.1M
2023-12-11 261.70 267.80 261.30 264.70 0.1M
2023-12-08 261.00 263.40 260.40 260.70 0.0M
2023-12-07 262.80 262.80 259.20 260.60 0.0M
2023-12-06 259.10 261.60 258.10 259.65 0.0M
2023-12-05 254.80 259.10 254.20 258.85 0.0M
2023-12-04 254.40 256.60 253.00 253.00 0.1M
2023-12-01 256.50 257.60 251.70 254.15 0.0M
2023-11-30 256.10 257.30 252.00 252.40 0.0M
2023-11-29 255.60 259.20 254.80 255.65 0.1M
2023-11-28 251.90 255.80 250.20 253.10 0.0M
2023-11-27 252.70 255.60 252.70 253.00 0.0M
2023-11-24 251.90 252.40 249.40 249.40 0.0M
2023-11-23 247.00 250.60 247.00 248.10 0.0M
2023-11-22 248.30 249.30 247.10 249.10 0.0M
2023-11-21 248.40 249.00 246.60 248.80 0.0M
2023-11-20 248.40 249.00 246.40 246.75 0.0M
2023-11-17 248.70 249.40 246.40 248.80 0.1M
2023-11-16 249.90 250.10 246.30 249.20 0.1M
2023-11-15 248.20 251.30 244.60 250.05 0.0M
2023-11-14 242.00 246.30 240.70 245.80 0.0M
2023-11-13 241.00 243.50 239.80 241.30 0.0M
2023-11-10 241.70 245.00 238.80 241.50 0.1M
2023-11-09 241.40 244.20 240.50 242.35 0.1M
2023-11-08 236.40 241.80 235.30 239.25 0.0M
2023-11-07 240.10 241.90 238.70 239.85 0.0M
2023-11-06 243.20 243.50 239.20 240.20 0.1M
2023-11-03 251.00 251.00 240.90 244.60 0.1M
2023-11-02 245.80 250.70 243.80 247.55 0.0M
2023-11-01 243.50 244.10 240.70 240.70 0.0M
2023-10-31 242.10 245.30 240.50 245.20 0.1M
2023-10-30 245.00 245.00 239.70 242.85 0.0M
2023-10-27 241.70 241.70 237.90 238.65 0.0M
2023-10-26 238.00 240.40 232.30 240.40 0.1M
2023-10-25 255.20 256.80 240.60 243.85 0.1M
2023-10-24 253.00 255.40 247.70 252.50 0.1M
2023-10-23 247.90 250.80 247.60 249.20 0.0M
2023-10-20 254.70 254.70 246.50 249.60 0.0M
2023-10-19 253.00 256.50 252.30 254.65 0.0M
2023-10-18 258.40 261.70 253.10 254.65 0.1M
2023-10-17 266.20 266.20 259.20 260.10 0.1M
2023-10-16 265.00 265.90 262.50 265.50 0.0M
2023-10-13 264.20 268.50 263.10 264.30 0.0M
2023-10-12 263.50 266.20 263.00 263.35 0.0M
2023-10-11 265.30 265.30 260.40 260.70 0.0M
2023-10-10 265.00 266.50 263.50 264.40 0.0M
2023-10-09 261.40 264.70 261.40 262.95 0.0M
2023-10-06 263.30 264.80 260.80 261.60 0.0M
2023-10-05 259.30 262.80 258.20 259.15 0.0M
2023-10-04 260.50 260.90 256.90 258.75 0.2M
2023-10-03 260.10 261.10 258.60 260.30 0.0M
2023-10-02 263.00 263.60 259.10 262.05 0.0M
2023-09-29 260.50 263.80 259.02 260.30 0.2M
2023-09-28 260.20 260.20 255.20 255.85 0.1M
2023-09-27 256.50 260.80 256.50 258.55 0.0M
2023-09-26 264.80 265.80 259.30 260.00 0.1M
2023-09-25 263.20 265.70 262.60 263.75 0.1M
2023-09-22 265.30 266.00 263.20 265.50 0.1M
2023-09-21 266.00 269.80 265.80 269.80 0.0M
2023-09-20 266.90 269.70 266.30 266.75 0.1M
2023-09-19 265.80 268.30 263.50 265.00 0.1M
2023-09-18 264.10 267.60 263.50 267.35 0.0M
2023-09-15 265.50 266.00 263.50 264.30 0.0M
2023-09-14 258.40 263.70 258.00 261.70 0.0M
2023-09-13 257.60 258.10 254.20 254.25 0.0M
2023-09-12 261.10 261.40 258.40 260.60 0.0M
2023-09-11 260.70 261.10 258.50 260.90 0.0M
2023-09-08 261.50 261.50 256.90 260.20 0.0M
2023-09-07 257.00 260.50 256.10 256.90 0.3M
2023-09-06 254.80 259.10 254.80 256.20 0.0M
2023-09-05 254.80 255.80 253.60 255.75 0.0M
2023-09-04 261.30 263.00 256.30 258.25 0.0M
2023-09-01 263.60 266.10 260.00 260.60 0.1M
2023-08-31 273.80 276.10 260.20 265.90 0.1M
2023-08-30 273.30 273.60 271.00 273.40 0.1M
2023-08-29 269.00 273.10 268.70 273.10 0.1M
2023-08-25 262.30 265.70 262.00 265.60 0.0M
2023-08-24 267.80 268.30 262.10 263.65 0.0M
2023-08-23 267.20 267.20 263.45 263.45 0.0M
2023-08-22 270.70 271.20 266.10 266.95 0.1M
2023-08-21 268.80 271.50 268.60 269.10 0.0M
2023-08-18 271.60 271.60 267.50 270.95 0.2M
2023-08-17 273.40 273.70 270.60 272.90 0.0M
2023-08-16 272.10 275.90 272.10 272.60 0.1M
2023-08-15 275.00 275.00 272.20 274.35 0.0M
2023-08-14 272.60 274.60 272.40 272.80 0.0M
2023-08-11 274.80 276.00 271.40 274.45 0.0M
2023-08-10 272.00 276.50 272.00 275.75 0.0M
2023-08-09 272.00 272.70 270.50 271.55 0.0M
2023-08-08 272.40 272.90 267.70 267.75 0.0M
2023-08-07 271.30 274.80 270.90 271.25 0.0M
2023-08-04 269.60 271.30 267.70 268.90 0.1M
2023-08-03 269.70 271.00 265.50 265.90 0.0M
2023-08-02 268.60 272.80 266.60 272.60 0.6M
2023-07-31 271.40 273.00 269.80 270.35 0.0M
2023-07-28 273.60 273.60 267.60 270.95 0.0M
2023-07-27 276.30 278.60 274.80 276.10 0.3M
2023-07-26 273.90 276.90 268.10 272.50 0.1M
2023-07-25 269.00 277.80 264.20 273.30 0.1M
2023-07-24 267.10 268.40 263.10 267.05 0.0M
2023-07-21 268.30 268.30 264.90 266.85 0.0M
2023-07-20 268.30 270.70 266.90 267.25 0.0M
2023-07-19 267.80 269.40 265.60 268.20 0.1M
2023-07-18 270.00 271.60 268.80 269.60 0.5M
2023-07-17 272.70 273.30 270.20 271.75 0.0M
2023-07-14 271.50 274.20 270.55 270.55 0.0M
2023-07-13 271.40 273.60 270.10 270.95 0.0M
2023-07-12 265.60 270.20 263.40 269.30 0.1M
2023-07-11 263.20 264.60 262.50 263.75 0.0M
2023-07-10 260.70 262.90 259.40 260.50 0.0M
2023-07-07 261.50 262.40 260.10 261.30 0.0M
2023-07-06 264.60 264.60 259.60 263.45 0.0M
2023-07-05 266.10 268.70 264.10 266.75 0.0M
2023-07-04 262.90 267.50 262.90 264.20 0.0M
2023-07-03 263.90 267.30 263.10 267.15 0.0M
2023-06-30 262.00 266.10 262.00 265.40 0.0M
2023-06-29 263.40 264.50 260.20 263.75 0.0M
2023-06-28 262.70 265.20 262.60 263.15 0.1M
2023-06-27 260.60 262.70 260.00 261.30 0.0M
2023-06-26 259.40 260.00 257.70 259.25 0.0M
2023-06-23 256.50 258.90 255.50 256.20 0.0M
2023-06-22 255.00 257.30 251.50 254.35 0.8M
2023-06-21 257.10 258.40 254.20 256.50 0.0M
2023-06-20 258.40 260.10 256.70 257.00 0.0M
2023-06-19 261.90 261.90 257.10 260.50 0.0M
2023-06-16 259.80 261.60 257.00 258.55 0.1M
2023-06-15 260.00 261.80 256.20 256.30 0.1M
2023-06-14 257.10 260.20 256.40 260.00 0.1M
2023-06-13 248.00 257.30 246.90 255.05 0.3M
2023-06-12 246.00 246.00 242.00 245.20 0.2M
2023-06-09 251.10 251.10 243.80 245.60 0.1M
2023-06-08 250.70 252.00 247.60 250.25 0.0M
2023-06-07 252.70 253.40 247.60 250.45 0.0M
2023-06-06 262.60 262.60 245.10 253.80 0.1M
2023-06-05 265.00 265.00 261.10 264.10 0.0M
2023-06-02 260.00 265.20 260.00 264.40 0.2M
2023-06-01 260.40 260.40 256.50 259.75 0.2M
2023-05-31 261.40 262.10 258.10 260.60 0.2M
2023-05-30 261.50 263.70 259.90 261.20 0.0M
2023-05-26 256.10 262.30 255.90 260.60 0.0M
2023-05-25 254.00 257.20 253.00 254.75 0.1M
2023-05-24 258.00 258.50 253.30 253.40 0.0M
2023-05-23 260.70 261.80 259.10 260.90 0.0M
2023-05-22 260.20 263.10 260.10 260.60 0.3M
2023-05-19 258.50 260.20 258.00 258.55 0.2M
2023-05-17 258.60 259.90 256.40 258.65 0.1M
2023-05-16 262.70 263.00 258.35 258.35 0.2M
2023-05-15 263.10 264.40 260.70 263.35 0.1M
2023-05-12 260.70 262.90 259.20 260.90 0.0M
2023-05-11 263.60 264.30 259.20 260.70 0.1M
2023-05-10 272.20 273.20 270.40 271.75 0.0M
2023-05-09 275.20 275.20 271.10 274.65 0.1M
2023-05-05 268.30 270.90 267.70 268.80 0.6M
2023-05-04 269.20 275.13 266.60 268.10 0.0M
2023-05-03 266.40 270.50 266.40 266.75 0.0M
2023-05-02 265.70 267.05 262.90 267.05 0.5M
2023-04-28 264.60 264.70 260.30 263.55 0.2M
2023-04-27 261.00 264.20 259.20 264.10 0.0M
2023-04-26 261.50 261.90 257.50 259.05 0.0M
2023-04-25 275.80 286.00 258.80 260.20 0.1M
2023-04-24 270.20 272.30 269.30 270.05 0.0M
2023-04-21 270.80 271.30 267.50 267.55 0.0M
2023-04-20 270.30 272.60 269.60 270.35 0.2M
2023-04-19 275.90 275.90 269.69 270.45 0.0M
2023-04-18 269.80 272.10 268.26 269.30 0.1M
2023-04-17 265.00 271.00 265.00 268.80 0.0M
2023-04-14 258.90 264.70 258.40 264.70 0.1M
2023-04-13 264.80 266.20 264.00 264.30 0.1M
2023-04-12 265.50 265.50 261.30 264.00 0.1M
2023-04-11 263.40 265.40 262.00 262.65 0.1M
2023-04-06 263.40 263.50 259.80 262.95 0.0M
2023-04-05 265.00 265.00 258.80 259.55 0.1M
2023-04-04 266.10 268.00 265.50 265.50 0.0M
2023-04-03 271.90 271.90 264.80 266.85 0.1M
2023-03-31 271.60 273.20 270.20 271.50 0.1M
2023-03-30 268.90 271.00 267.40 268.30 0.0M
2023-03-29 262.40 268.00 262.10 267.00 0.1M
2023-03-28 262.00 265.50 260.00 262.10 0.0M
2023-03-27 262.50 262.50 258.60 261.70 0.0M
2023-03-24 262.10 262.10 255.80 258.00 0.1M
2023-03-23 261.90 264.70 261.80 263.20 0.0M
2023-03-22 256.10 262.30 255.80 259.20 0.1M
2023-03-21 253.80 256.10 253.00 254.50 0.0M
2023-03-20 249.40 255.50 248.70 254.30 0.1M
2023-03-17 251.90 253.90 247.70 248.80 0.1M
2023-03-16 251.90 251.90 244.00 246.90 0.1M
2023-03-15 250.70 250.70 243.60 247.10 0.1M
2023-03-14 243.90 251.60 243.10 251.00 0.1M
2023-03-13 246.80 248.20 240.30 242.80 0.0M
2023-03-10 247.10 248.60 245.10 246.00 0.1M
2023-03-09 250.00 250.90 247.70 248.60 0.0M
2023-03-08 250.70 250.70 245.00 246.50 0.0M
2023-03-07 254.60 256.00 249.90 250.40 0.0M
2023-03-06 254.00 257.20 252.60 257.20 0.0M
2023-03-03 256.70 256.70 251.40 252.30 0.1M
2023-03-02 253.40 256.50 249.50 253.10 0.1M
2023-03-01 245.90 263.20 245.90 251.80 0.1M
2023-02-28 240.70 1,804.75 237.80 240.00 0.2M
2023-02-27 239.10 241.80 236.70 241.40 0.1M
2023-02-24 244.50 246.30 239.00 241.60 0.0M
2023-02-23 244.00 245.50 242.60 244.10 0.1M
2023-02-22 239.70 242.20 236.50 239.30 0.1M
2023-02-21 243.50 245.00 238.40 239.30 0.0M
2023-02-20 246.30 246.70 242.80 246.10 0.0M
2023-02-17 248.30 248.30 241.70 245.70 0.0M
2023-02-16 242.30 247.40 241.80 243.40 0.1M
2023-02-15 240.40 241.90 238.80 241.20 0.1M
2023-02-14 242.60 247.40 242.50 246.10 0.0M
2023-02-13 243.40 243.40 240.80 242.00 0.1M
2023-02-10 245.50 246.40 239.70 242.40 0.1M
2023-02-09 241.00 246.90 241.00 245.10 0.1M
2023-02-08 236.20 243.30 233.60 243.00 0.1M
2023-02-07 234.60 236.60 231.70 232.40 0.0M
2023-02-06 235.40 238.50 234.20 236.90 0.0M
2023-02-03 235.90 237.60 234.20 235.60 0.0M
2023-02-02 225.70 239.50 224.90 238.30 0.1M
2023-02-01 217.80 223.10 217.80 221.50 0.0M
2023-01-31 216.80 219.30 215.70 218.80 0.0M
2023-01-30 217.90 218.30 214.70 217.20 0.1M
2023-01-27 218.90 218.90 215.50 216.00 0.0M
2023-01-26 218.70 220.50 218.30 218.40 0.0M
2023-01-25 222.10 222.10 215.10 217.40 0.0M
2023-01-24 223.50 223.50 219.10 220.50 0.0M
2023-01-23 220.90 222.70 220.10 220.50 0.0M
2023-01-20 218.20 220.11 217.40 217.40 0.0M
2023-01-19 221.10 221.50 216.60 218.80 0.1M
2023-01-18 226.20 229.70 225.20 229.70 0.1M
2023-01-17 224.20 225.50 220.00 224.40 0.1M
2023-01-16 221.10 224.80 220.10 224.60 0.0M
2023-01-13 219.30 221.00 218.50 219.60 0.0M
2023-01-12 216.50 222.20 215.70 221.30 0.0M
2023-01-11 218.30 219.00 213.20 214.70 0.0M
2023-01-10 220.90 220.90 217.00 219.80 0.0M
2023-01-09 220.50 221.50 219.00 219.80 0.0M
2023-01-06 217.80 218.20 214.30 215.30 0.3M
2023-01-05 218.30 220.60 213.90 218.00 0.0M
2023-01-04 219.30 220.50 217.50 220.50 0.0M
2023-01-03 219.90 222.90 218.00 218.00 0.1M