Kaufman Et Broad

KOF
🏛️ 영국 →
29.58
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 37.05 37.12 37.05 37.12 0.0M
2021-12-30 36.90 37.08 36.80 37.08 0.0M
2021-12-29 36.60 37.45 36.60 37.23 0.0M
2021-12-24 36.05 36.05 36.05 36.05 0.0M
2021-12-23 36.05 36.15 35.85 35.88 0.0M
2021-12-22 35.50 35.90 35.40 35.73 0.0M
2021-12-21 35.35 35.65 35.10 35.33 0.0M
2021-12-20 35.10 35.10 34.70 35.02 0.0M
2021-12-17 36.30 36.30 35.95 36.15 0.0M
2021-12-16 36.10 36.20 36.05 36.05 0.0M
2021-12-15 35.60 35.67 35.60 35.67 0.0M
2021-12-14 35.55 35.70 35.40 35.52 0.0M
2021-12-13 35.85 36.00 35.65 35.73 0.0M
2021-12-10 35.85 35.85 35.48 35.48 0.0M
2021-12-09 35.70 35.70 35.55 35.67 0.0M
2021-12-08 35.50 35.65 35.25 35.33 0.0M
2021-12-07 34.90 35.50 34.90 35.33 0.0M
2021-12-06 34.10 34.75 34.10 34.35 0.0M
2021-12-03 34.17 34.17 33.85 34.10 0.0M
2021-12-02 33.83 33.83 33.83 33.83 0.0M
2021-12-01 33.75 34.25 33.75 33.88 0.0M
2021-11-30 32.95 33.55 32.95 33.23 0.0M
2021-11-29 33.40 33.40 33.02 33.02 0.0M
2021-11-26 34.10 34.30 33.33 33.33 0.0M
2021-11-25 35.15 35.15 34.55 34.55 0.0M
2021-11-24 35.20 35.20 35.02 35.02 0.0M
2021-11-23 34.70 35.15 34.55 35.12 0.0M
2021-11-22 35.00 35.30 35.00 35.23 0.0M
2021-11-19 34.92 35.60 34.70 35.42 0.0M
2021-11-18 34.35 34.35 33.83 33.83 0.0M
2021-11-17 34.40 34.45 34.15 34.15 0.0M
2021-11-16 35.10 35.27 35.10 35.27 0.0M
2021-11-15 35.15 35.15 35.10 35.12 0.0M
2021-11-12 35.00 35.23 35.00 35.23 0.0M
2021-11-11 35.15 35.25 35.05 35.12 0.0M
2021-11-10 35.20 35.50 35.17 35.17 0.0M
2021-11-09 34.95 35.15 34.80 35.08 0.0M
2021-11-08 34.95 34.95 34.60 34.75 0.0M
2021-11-05 34.40 36.05 34.40 35.48 0.0M
2021-11-04 34.45 34.45 34.20 34.20 0.0M
2021-11-03 34.50 34.55 34.40 34.40 0.0M
2021-11-02 34.55 34.80 34.50 34.65 0.0M
2021-11-01 34.50 34.70 34.50 34.70 0.0M
2021-10-29 35.13 35.13 35.02 35.02 0.0M
2021-10-28 34.80 34.80 34.70 34.70 0.0M
2021-10-27 34.60 34.75 34.55 34.55 0.0M
2021-10-26 34.90 34.90 34.50 34.60 0.0M
2021-10-25 34.25 34.65 34.10 34.40 0.0M
2021-10-22 34.80 34.85 34.60 34.65 0.0M
2021-10-21 34.80 34.85 34.70 34.85 0.0M
2021-10-20 34.90 35.05 34.45 34.75 0.0M
2021-10-19 35.20 35.20 34.70 35.08 0.0M
2021-10-18 35.75 35.75 35.02 35.02 0.0M
2021-10-15 35.75 35.75 35.42 35.42 0.0M
2021-10-14 35.50 35.50 35.30 35.38 0.0M
2021-10-13 35.40 35.45 35.08 35.08 0.0M
2021-10-12 35.20 35.27 34.85 35.27 0.0M
2021-10-11 34.75 35.20 34.75 35.17 0.0M
2021-10-08 34.85 35.02 34.75 35.02 0.0M
2021-10-07 35.00 35.00 34.90 34.95 0.0M
2021-10-06 35.60 35.60 34.35 34.65 0.0M
2021-10-05 35.80 35.80 35.58 35.58 0.0M
2021-10-04 36.10 36.45 36.05 36.45 0.0M
2021-10-01 35.80 36.05 35.50 35.88 0.0M
2021-09-30 36.55 36.70 36.05 36.35 0.0M
2021-09-29 36.45 36.80 36.35 36.60 0.0M
2021-09-28 37.05 37.05 35.83 35.83 0.0M
2021-09-27 37.47 37.73 37.30 37.73 0.0M
2021-09-24 37.60 37.80 37.52 37.52 0.0M
2021-09-23 38.15 38.25 37.90 38.05 0.0M
2021-09-22 37.90 37.90 37.55 37.83 0.0M
2021-09-21 37.75 37.75 37.20 37.58 0.0M
2021-09-20 37.20 37.35 37.20 37.23 0.0M
2021-09-17 37.90 38.35 37.75 37.88 0.0M
2021-09-16 37.65 38.00 37.42 37.42 0.0M
2021-09-15 38.05 38.05 37.30 37.42 0.0M
2021-09-14 38.35 38.45 38.05 38.20 0.0M
2021-09-13 38.07 38.40 38.05 38.20 0.0M
2021-09-10 38.40 38.40 38.05 38.05 0.0M
2021-09-09 38.00 38.40 38.00 38.05 0.0M
2021-09-08 38.35 38.70 38.35 38.70 0.0M
2021-09-07 39.15 39.15 38.90 38.90 0.0M
2021-09-06 39.20 39.20 38.90 38.90 0.0M
2021-09-03 38.80 39.40 38.65 39.02 0.0M
2021-09-02 39.30 39.30 39.00 39.17 0.0M
2021-09-01 39.45 39.50 38.90 38.90 0.0M
2021-08-31 39.60 39.60 39.02 39.02 0.0M
2021-08-27 39.55 39.65 39.55 39.65 0.0M
2021-08-25 38.65 39.70 38.45 39.65 0.0M
2021-08-23 38.65 38.65 38.65 38.65 0.0M
2021-08-20 38.10 38.10 38.00 38.00 0.0M
2021-08-19 38.20 38.20 38.05 38.05 0.0M
2021-08-18 38.40 38.80 38.40 38.45 0.0M
2021-08-17 38.20 38.60 38.20 38.45 0.0M
2021-08-16 37.95 37.95 37.85 37.85 0.0M
2021-08-12 38.35 38.35 38.25 38.25 0.0M
2021-08-10 38.25 38.25 37.90 37.90 0.0M
2021-08-06 38.20 38.45 37.90 38.45 0.0M
2021-08-04 37.85 37.85 37.40 37.60 0.0M
2021-08-03 38.15 38.15 37.65 37.65 0.0M
2021-08-02 37.50 38.20 37.45 38.20 0.0M
2021-07-30 37.80 37.85 37.70 37.75 0.0M
2021-07-29 39.10 39.10 38.80 38.80 0.0M
2021-07-28 38.10 38.75 38.10 38.75 0.0M
2021-07-27 37.40 38.25 37.40 38.25 0.0M
2021-07-26 37.80 38.40 37.80 38.40 0.0M
2021-07-22 39.45 39.45 38.65 38.65 0.0M
2021-07-21 38.95 39.45 38.95 39.40 0.0M
2021-07-20 37.85 37.85 37.85 37.85 0.0M
2021-07-19 38.05 38.05 37.65 37.80 0.0M
2021-07-16 39.20 39.20 39.00 39.00 0.0M
2021-07-15 39.05 39.05 39.05 39.05 0.0M
2021-07-14 39.10 39.20 39.10 39.20 0.0M
2021-07-13 39.00 39.05 39.00 39.05 0.0M
2021-07-12 39.65 39.65 39.15 39.35 0.0M
2021-07-09 39.55 39.60 39.35 39.50 0.0M
2021-07-07 39.80 40.02 39.80 40.02 0.0M
2021-07-05 39.76 40.35 39.76 40.35 0.0M
2021-07-01 40.30 40.30 40.10 40.10 0.0M
2021-06-30 39.90 40.05 39.90 40.05 0.0M
2021-06-29 40.15 40.20 40.15 40.20 0.0M
2021-06-28 39.95 39.95 39.95 39.95 0.0M
2021-06-25 40.00 40.10 40.00 40.10 0.0M
2021-06-24 40.10 40.10 40.10 40.10 0.0M
2021-06-23 39.95 40.10 39.95 40.10 0.0M
2021-06-22 40.05 40.05 40.05 40.05 0.0M
2021-06-21 39.95 40.05 39.95 40.05 0.0M
2021-06-18 39.30 39.95 39.30 39.80 0.0M
2021-06-17 39.35 39.40 39.35 39.40 0.0M
2021-06-16 39.65 39.65 39.65 39.65 0.0M
2021-06-15 39.00 39.00 39.00 39.00 0.0M
2021-06-14 38.70 38.95 38.55 38.95 0.0M
2021-06-10 37.70 37.85 37.55 37.82 0.0M
2021-06-09 38.20 38.20 37.55 37.65 0.0M
2021-06-08 38.05 38.05 38.05 38.05 0.0M
2021-06-07 37.40 37.40 37.25 37.35 0.0M
2021-06-04 37.75 37.90 37.35 37.35 0.0M
2021-06-03 38.10 38.45 38.10 38.20 0.0M
2021-06-02 38.25 38.25 38.25 38.25 0.0M
2021-06-01 39.50 39.90 39.50 39.90 0.0M
2021-05-28 38.85 39.25 38.85 39.10 0.0M
2021-05-27 38.00 38.60 37.90 38.50 0.0M
2021-05-26 38.15 38.30 37.90 37.92 0.0M
2021-05-25 37.95 38.05 37.85 37.92 0.0M
2021-05-24 37.75 37.85 37.65 37.77 0.0M
2021-05-21 38.00 38.05 37.83 37.83 0.0M
2021-05-20 37.85 38.10 37.60 38.00 0.0M
2021-05-19 38.45 38.45 37.95 38.35 0.0M
2021-05-18 38.70 38.80 38.50 38.55 0.0M
2021-05-17 39.15 39.15 38.50 38.60 0.0M
2021-05-14 38.20 38.70 38.20 38.40 0.0M
2021-05-13 38.15 38.55 37.90 38.05 0.0M
2021-05-12 39.60 39.65 38.70 39.02 0.0M
2021-05-11 39.15 39.77 39.15 39.77 0.0M
2021-05-10 39.50 39.70 39.27 39.27 0.0M
2021-05-07 38.45 38.95 38.45 38.95 0.0M
2021-05-06 38.25 38.25 37.80 37.83 0.0M
2021-05-05 38.45 38.55 38.30 38.55 0.0M
2021-05-04 38.30 38.30 38.30 38.30 0.0M
2021-04-30 38.25 38.50 38.20 38.25 0.0M
2021-04-29 38.25 38.45 38.00 38.15 0.0M
2021-04-28 37.95 38.05 37.67 37.67 0.0M
2021-04-27 38.45 38.45 37.50 37.88 0.0M
2021-04-26 39.25 39.25 38.50 38.55 0.0M
2021-04-23 39.50 39.80 39.05 39.23 0.0M
2021-04-22 39.15 40.10 39.00 40.00 0.0M
2021-04-21 37.65 38.85 37.65 38.65 0.0M
2021-04-20 39.05 39.05 37.38 37.38 0.0M
2021-04-19 38.90 39.45 38.60 39.17 0.0M
2021-04-16 41.15 41.25 38.50 39.58 0.0M
2021-04-15 41.00 41.45 40.89 41.02 0.0M
2021-04-14 41.30 41.30 40.50 40.65 0.0M
2021-04-13 42.45 42.65 40.90 41.02 0.0M
2021-04-12 42.95 44.70 42.95 43.42 0.0M
2021-04-09 41.25 42.40 41.25 42.30 0.0M
2021-04-08 40.35 41.20 40.35 41.08 0.0M
2021-04-07 38.95 40.45 38.95 40.00 0.0M
2021-04-06 38.15 39.10 38.00 38.60 0.0M
2021-04-01 36.90 37.70 36.90 37.67 0.0M
2021-03-31 36.70 37.55 36.35 37.12 0.0M
2021-03-30 36.70 36.70 36.50 36.60 0.0M
2021-03-29 36.80 36.80 36.40 36.55 0.0M
2021-03-26 36.85 37.05 36.70 36.80 0.0M
2021-03-25 36.10 36.20 35.85 35.92 0.0M
2021-03-24 36.10 36.40 35.75 36.05 0.0M
2021-03-23 36.35 36.45 36.20 36.20 0.0M
2021-03-22 36.50 36.65 36.30 36.30 0.0M
2021-03-19 36.65 36.85 36.20 36.50 0.0M
2021-03-18 37.00 37.00 36.80 36.85 0.0M
2021-03-17 36.90 37.00 36.80 36.85 0.0M
2021-03-16 37.30 37.30 37.05 37.27 0.0M
2021-03-15 37.15 37.17 37.00 37.17 0.0M
2021-03-12 37.40 37.40 37.05 37.38 0.0M
2021-03-11 37.45 37.60 37.30 37.52 0.0M
2021-03-10 36.85 36.90 36.70 36.70 0.0M
2021-03-09 36.65 37.15 36.55 36.80 0.0M
2021-03-08 36.60 36.80 36.35 36.40 0.0M
2021-03-05 35.55 36.05 35.50 36.05 0.0M
2021-03-04 36.40 36.45 35.85 36.10 0.0M
2021-03-03 37.60 38.00 36.65 37.02 0.0M
2021-03-02 36.95 37.25 36.85 37.08 0.0M
2021-03-01 36.60 37.02 36.50 37.02 0.0M
2021-02-26 37.20 37.20 36.85 37.08 0.0M
2021-02-25 37.05 37.30 36.90 37.12 0.0M
2021-02-24 37.30 37.70 36.95 36.95 0.0M
2021-02-23 36.90 37.00 36.65 36.85 0.0M
2021-02-22 37.00 37.45 37.00 37.23 0.0M
2021-02-19 37.65 37.65 37.08 37.08 0.0M
2021-02-18 37.75 37.75 37.50 37.62 0.0M
2021-02-17 37.50 37.62 37.15 37.62 0.0M
2021-02-16 38.75 38.75 38.65 38.65 0.0M
2021-02-15 38.80 38.95 38.80 38.95 0.0M
2021-02-12 38.05 38.05 38.05 38.05 0.0M
2021-02-11 37.65 38.00 37.65 38.00 0.0M
2021-02-10 38.30 38.30 37.95 38.00 0.0M
2021-02-09 37.70 38.05 37.70 38.00 0.0M
2021-02-05 38.00 38.00 37.80 37.90 0.0M
2021-02-04 37.95 37.95 37.80 37.90 0.0M
2021-02-03 38.00 38.00 37.95 37.95 0.0M
2021-02-02 37.95 38.00 37.65 37.90 0.0M
2021-02-01 37.85 37.85 37.35 37.55 0.0M
2021-01-29 37.70 37.90 37.35 37.40 0.0M
2021-01-28 34.30 35.30 34.20 35.30 0.0M
2021-01-27 35.70 35.70 34.85 34.85 0.0M
2021-01-26 34.75 35.40 34.75 35.40 0.0M
2021-01-25 36.30 36.30 34.70 34.70 0.0M
2021-01-22 37.05 37.05 36.80 36.80 0.0M
2021-01-21 37.85 37.85 37.85 37.85 0.0M
2021-01-20 38.05 38.05 37.95 37.95 0.0M
2021-01-18 37.30 38.05 37.30 37.52 0.0M
2021-01-15 37.30 37.40 37.23 37.23 0.0M
2021-01-14 37.38 37.38 37.38 37.38 0.0M
2021-01-13 37.52 37.52 37.52 37.52 0.0M
2021-01-12 38.00 38.00 38.00 38.00 0.0M
2021-01-11 37.65 38.05 37.65 38.05 0.0M
2021-01-08 39.05 39.58 39.05 39.58 0.0M
2021-01-07 37.95 37.95 37.95 37.95 0.0M
2021-01-06 38.60 38.95 38.60 38.80 0.0M
2021-01-05 37.80 38.15 37.80 38.10 0.0M
2021-01-04 36.95 37.25 36.95 37.17 0.0M