Kongsberg

KOG
🏛️ 영국 →
322.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 284.00 285.60 284.00 284.30 0.0M
2021-12-29 284.00 286.00 283.60 283.60 0.0M
2021-12-23 276.80 280.40 275.60 276.70 0.0M
2021-12-22 271.60 274.80 270.00 274.80 0.0M
2021-12-21 264.00 270.20 264.00 267.00 0.0M
2021-12-20 261.20 263.70 260.60 263.70 0.0M
2021-12-17 265.40 267.00 263.60 267.00 0.0M
2021-12-16 269.60 269.60 267.00 269.30 0.0M
2021-12-15 265.80 269.00 265.80 268.50 0.0M
2021-12-14 270.00 270.60 265.40 266.40 0.0M
2021-12-13 270.20 270.20 268.00 269.70 0.0M
2021-12-10 271.00 272.00 269.40 270.50 0.0M
2021-12-09 272.60 273.00 271.10 271.10 0.0M
2021-12-08 272.60 274.20 271.20 271.20 0.0M
2021-12-07 269.60 271.80 269.00 271.10 0.0M
2021-12-06 270.20 270.40 259.20 262.90 0.0M
2021-12-03 273.60 279.00 273.40 275.00 0.0M
2021-12-02 266.60 270.40 266.60 266.80 0.0M
2021-12-01 264.00 268.80 263.80 266.80 0.0M
2021-11-30 265.20 268.20 262.20 266.00 0.0M
2021-11-29 265.60 268.40 264.40 265.00 0.0M
2021-11-26 265.40 266.20 265.40 265.80 0.0M
2021-11-25 275.60 275.60 271.60 274.20 0.0M
2021-11-24 277.00 277.40 275.00 276.10 0.0M
2021-11-23 273.80 277.00 273.80 275.60 0.0M
2021-11-22 276.00 279.00 275.60 275.80 0.0M
2021-11-19 276.40 277.80 274.40 277.70 0.0M
2021-11-18 275.80 276.80 274.40 274.40 0.0M
2021-11-17 281.00 281.00 276.20 277.10 0.0M
2021-11-16 280.00 280.80 280.00 280.60 0.0M
2021-11-15 279.60 280.80 279.60 280.40 0.0M
2021-11-12 282.40 282.40 279.40 281.40 0.0M
2021-11-11 280.80 282.20 280.60 280.60 0.0M
2021-11-10 272.40 275.80 271.00 273.80 0.0M
2021-11-09 272.80 276.20 272.20 272.20 0.0M
2021-11-08 269.00 272.60 268.60 272.60 0.0M
2021-11-05 272.80 272.80 268.40 269.30 0.0M
2021-11-04 270.80 273.40 270.80 271.10 0.0M
2021-11-03 263.60 269.00 263.60 268.90 0.0M
2021-11-02 262.60 263.20 260.60 262.90 0.0M
2021-11-01 278.80 278.80 267.00 269.50 0.0M
2021-10-29 274.40 279.60 271.00 278.50 0.0M
2021-10-28 270.40 271.00 268.00 269.50 0.0M
2021-10-27 269.80 276.20 269.80 274.20 0.0M
2021-10-26 272.60 272.60 270.60 272.20 0.0M
2021-10-25 273.40 273.80 271.00 273.80 0.0M
2021-10-22 271.20 272.60 270.30 270.30 0.0M
2021-10-21 267.60 270.90 267.60 270.90 0.0M
2021-10-20 268.60 268.80 266.40 266.40 0.0M
2021-10-19 270.00 270.20 267.20 268.90 0.0M
2021-10-18 269.80 271.00 267.80 269.50 0.0M
2021-10-15 263.40 268.50 263.20 268.50 0.0M
2021-10-14 257.60 258.60 256.60 258.20 0.0M
2021-10-13 255.20 258.20 255.20 255.30 0.0M
2021-10-12 254.40 258.80 254.40 255.10 0.0M
2021-10-11 249.00 253.40 249.00 250.80 0.0M
2021-10-08 251.80 252.00 249.20 249.20 0.0M
2021-10-07 246.00 251.20 246.00 251.20 0.0M
2021-10-06 242.80 243.20 242.20 242.20 0.0M
2021-10-05 239.20 243.40 239.00 241.60 0.0M
2021-10-04 242.00 243.20 239.80 242.80 0.0M
2021-10-01 240.60 243.40 240.60 243.40 0.0M
2021-09-30 242.20 248.00 242.20 245.90 0.0M
2021-09-29 239.40 240.80 239.40 239.70 0.0M
2021-09-28 236.20 237.60 235.00 236.50 0.0M
2021-09-27 237.60 238.80 235.80 237.10 0.0M
2021-09-24 236.60 237.50 235.80 237.50 0.0M
2021-09-23 238.00 239.00 236.70 236.70 0.0M
2021-09-22 239.20 239.40 235.80 237.50 0.0M
2021-09-21 231.60 237.00 231.60 236.30 0.0M
2021-09-20 233.20 234.00 229.20 230.70 0.0M
2021-09-17 239.20 244.00 238.00 238.90 0.0M
2021-09-16 240.60 241.40 238.40 238.90 0.0M
2021-09-15 241.80 243.20 239.60 241.20 0.0M
2021-09-14 239.20 241.80 239.20 241.80 0.0M
2021-09-13 236.60 239.00 236.60 238.90 0.0M
2021-09-10 239.20 239.40 237.60 237.70 0.0M
2021-09-09 235.20 238.00 235.20 237.70 0.0M
2021-09-08 238.60 238.60 235.60 236.10 0.0M
2021-09-07 243.40 243.60 240.60 240.60 0.0M
2021-09-06 243.60 246.40 243.60 245.50 0.0M
2021-09-03 243.80 244.30 242.60 244.30 0.0M
2021-09-02 246.60 247.80 244.60 247.30 0.0M
2021-09-01 243.60 246.80 243.60 246.50 0.0M
2021-08-31 246.80 246.80 243.00 243.00 0.0M
2021-08-27 250.60 250.60 248.60 248.60 0.0M
2021-08-26 249.20 251.20 249.20 251.20 0.0M
2021-08-25 248.00 250.60 247.40 250.00 0.0M
2021-08-24 248.20 248.20 245.00 246.20 0.0M
2021-08-23 249.60 249.60 247.80 248.00 0.0M
2021-08-20 243.40 246.20 243.40 246.20 0.0M
2021-08-19 245.60 245.60 242.80 244.00 0.0M
2021-08-18 248.60 248.60 247.40 247.80 0.0M
2021-08-17 248.00 248.20 246.60 246.80 0.0M
2021-08-16 249.60 250.20 248.00 248.20 0.0M
2021-08-13 250.60 250.60 249.60 249.80 0.0M
2021-08-12 249.80 250.40 248.80 249.00 0.0M
2021-08-11 251.20 251.20 249.60 250.00 0.0M
2021-08-10 252.00 252.00 250.00 250.00 0.0M
2021-08-09 248.60 250.80 248.60 250.20 0.0M
2021-08-06 257.80 258.00 253.80 253.80 0.0M
2021-08-05 257.20 257.40 257.20 257.40 0.0M
2021-08-04 256.60 257.60 256.20 257.00 0.0M
2021-08-03 254.20 257.60 254.20 256.40 0.0M
2021-08-02 254.80 254.80 253.80 253.80 0.0M
2021-07-30 253.60 254.20 253.00 253.20 0.0M
2021-07-29 253.40 254.76 253.20 254.76 0.0M
2021-07-28 249.60 254.40 249.40 253.80 0.0M
2021-07-27 251.00 251.40 249.80 249.80 0.0M
2021-07-26 249.00 252.80 249.00 252.80 0.0M
2021-07-23 247.20 248.80 247.00 248.60 0.0M
2021-07-22 247.40 247.40 247.40 247.40 0.0M
2021-07-21 245.80 245.80 245.80 245.80 0.0M
2021-07-20 241.00 244.00 240.00 241.40 0.0M
2021-07-19 242.00 242.00 240.80 240.80 0.0M
2021-07-16 249.60 249.60 246.40 246.40 0.0M
2021-07-15 249.60 253.00 249.60 249.80 0.0M
2021-07-14 243.40 245.80 243.40 245.00 0.0M
2021-07-13 243.20 243.60 243.20 243.60 0.0M
2021-07-12 238.60 241.40 238.60 240.60 0.0M
2021-07-09 236.40 236.40 235.80 236.00 0.0M
2021-07-08 231.20 233.00 231.20 233.00 0.0M
2021-07-07 228.00 231.80 228.00 231.40 0.0M
2021-07-06 227.80 228.00 227.80 228.00 0.0M
2021-07-05 225.60 226.80 225.60 226.20 0.0M
2021-07-01 223.00 223.00 222.00 222.60 0.0M
2021-06-30 223.40 223.80 221.00 221.59 0.0M
2021-06-29 221.60 222.80 221.60 222.80 0.0M
2021-06-28 223.60 224.00 222.20 222.60 0.0M
2021-06-25 221.20 222.20 221.20 222.00 0.0M
2021-06-24 222.60 222.60 222.00 222.20 0.0M
2021-06-23 222.20 222.40 221.40 221.40 0.0M
2021-06-22 221.40 221.40 220.20 220.60 0.0M
2021-06-21 214.00 221.00 214.00 220.00 0.0M
2021-06-18 220.40 220.40 218.40 218.40 0.0M
2021-06-17 220.60 222.20 220.60 222.20 0.0M
2021-06-16 218.60 223.00 218.60 223.00 0.0M
2021-06-15 212.00 214.80 212.00 214.60 0.0M
2021-06-14 212.20 212.60 211.40 212.00 0.0M
2021-06-11 212.00 212.80 212.00 212.60 0.0M
2021-06-10 212.60 212.60 211.40 211.40 0.0M
2021-06-09 214.80 214.80 212.80 213.80 0.0M
2021-06-08 216.00 216.20 215.40 215.40 0.0M
2021-06-07 217.00 217.40 216.40 217.40 0.0M
2021-06-04 217.00 218.00 217.00 217.60 0.0M
2021-06-03 218.00 218.00 216.40 216.40 0.0M
2021-06-02 218.00 218.00 215.60 216.80 0.0M
2021-06-01 218.60 218.80 217.00 217.00 0.0M
2021-05-28 213.80 217.60 213.80 216.00 0.0M
2021-05-27 213.20 213.80 212.40 212.50 0.0M
2021-05-26 212.00 213.80 211.40 213.50 0.0M
2021-05-25 214.00 217.20 213.60 214.30 0.1M
2021-05-21 208.20 211.80 208.00 211.20 0.0M
2021-05-20 208.60 209.20 206.80 207.50 0.0M
2021-05-19 209.60 209.60 206.20 206.50 0.0M
2021-05-18 209.00 212.80 209.00 212.30 0.0M
2021-05-14 208.40 210.00 207.60 208.80 0.0M
2021-05-12 214.00 214.00 207.50 207.50 0.0M
2021-05-11 210.20 213.00 210.20 211.40 0.0M
2021-05-10 210.20 210.20 208.00 208.00 0.0M
2021-05-07 206.60 210.40 206.60 210.20 0.0M
2021-05-06 218.60 219.20 216.00 216.20 0.1M
2021-05-05 215.00 219.00 215.00 216.20 0.0M
2021-05-04 217.60 218.20 213.20 213.20 0.0M
2021-04-30 215.00 215.00 210.20 210.80 0.0M
2021-04-29 210.20 210.20 207.60 209.00 0.0M
2021-04-28 209.00 209.20 208.20 208.20 0.0M
2021-04-27 214.80 214.80 210.60 211.60 0.0M
2021-04-26 215.40 216.00 213.90 213.90 0.0M
2021-04-23 211.40 213.40 211.00 212.50 0.0M
2021-04-22 206.60 209.40 206.60 208.40 0.0M
2021-04-21 204.80 204.80 200.60 203.35 0.0M
2021-04-20 207.00 207.00 204.00 204.15 0.0M
2021-04-19 208.80 209.20 207.00 209.20 0.0M
2021-04-16 208.40 209.40 208.00 209.40 0.0M
2021-04-15 207.00 208.00 206.50 206.50 0.0M
2021-04-14 209.40 209.40 207.20 207.80 0.0M
2021-04-13 211.60 211.80 208.00 208.00 0.0M
2021-04-12 210.40 210.80 210.00 210.20 0.0M
2021-04-09 209.00 210.60 208.60 210.20 0.0M
2021-04-08 207.20 208.00 206.80 206.90 0.0M
2021-04-07 203.80 207.60 203.80 205.90 0.0M
2021-04-06 199.70 203.20 199.70 202.15 0.0M
2021-03-31 195.00 197.60 193.80 193.80 0.0M
2021-03-30 193.40 194.80 192.80 193.80 0.0M
2021-03-29 191.60 193.40 191.60 192.80 0.0M
2021-03-26 189.20 193.60 189.00 192.80 0.0M
2021-03-25 185.80 185.80 183.60 184.00 0.0M
2021-03-24 188.00 190.40 186.80 188.70 0.0M
2021-03-23 182.60 191.00 182.60 188.50 0.0M
2021-03-22 183.20 184.60 182.60 183.10 0.0M
2021-03-19 183.40 184.40 182.40 183.10 0.0M
2021-03-18 183.80 184.20 183.40 184.00 0.0M
2021-03-17 185.00 185.40 183.00 184.20 0.0M
2021-03-16 185.20 185.60 182.30 182.30 0.0M
2021-03-15 182.60 186.20 182.40 184.00 0.0M
2021-03-12 177.40 181.00 177.40 180.70 0.0M
2021-03-11 180.00 180.40 178.00 179.40 0.0M
2021-03-10 176.00 178.20 175.80 176.80 0.0M
2021-03-09 175.60 178.20 175.00 177.80 0.0M
2021-03-08 177.20 177.20 174.50 174.50 0.0M
2021-03-05 179.00 180.20 179.00 179.40 0.0M
2021-03-04 178.40 180.00 178.00 179.00 0.0M
2021-03-03 179.00 180.00 178.60 179.80 0.0M
2021-03-02 181.80 181.80 179.60 180.90 0.0M
2021-03-01 179.40 182.00 178.40 180.10 0.0M
2021-02-26 181.40 182.40 177.60 179.20 0.0M
2021-02-25 183.20 185.60 183.20 185.60 0.0M
2021-02-24 179.40 184.00 179.20 184.00 0.0M
2021-02-23 176.60 179.60 176.40 179.20 0.6M
2021-02-22 173.40 176.80 173.20 174.70 0.0M
2021-02-19 171.00 175.00 171.00 174.70 0.0M
2021-02-18 174.60 174.60 172.20 173.30 0.0M
2021-02-17 176.60 176.60 175.30 175.30 0.0M
2021-02-16 181.20 181.20 176.00 176.00 0.0M
2021-02-15 183.20 183.20 182.40 182.80 0.0M
2021-02-12 180.60 188.40 180.60 185.80 0.0M
2021-02-11 176.20 178.40 175.60 177.40 0.0M
2021-02-10 171.00 174.80 170.80 174.80 0.0M
2021-02-09 169.40 170.20 169.00 170.00 0.0M
2021-02-08 170.80 170.80 170.00 170.00 0.0M
2021-02-05 171.00 172.00 170.20 170.60 0.0M
2021-02-04 169.00 171.00 169.00 170.00 0.0M
2021-02-03 169.20 170.60 168.20 169.40 0.0M
2021-02-02 168.80 169.80 168.00 168.00 0.0M
2021-02-01 167.60 168.60 166.20 168.40 0.0M
2021-01-29 166.00 166.00 164.80 165.80 0.0M
2021-01-28 163.00 165.80 163.00 165.20 0.0M
2021-01-27 163.40 164.40 163.40 164.40 0.0M
2021-01-26 169.60 169.60 167.00 167.00 0.0M
2021-01-25 169.00 169.00 169.00 169.00 0.0M
2021-01-22 174.00 174.00 172.00 173.00 0.0M
2021-01-21 175.60 175.80 174.40 174.40 0.0M
2021-01-20 175.00 175.80 175.00 175.20 0.0M
2021-01-19 174.00 175.80 174.00 174.30 0.0M
2021-01-18 173.40 174.70 173.40 174.70 0.0M
2021-01-15 176.18 176.40 175.00 175.70 0.0M
2021-01-14 174.20 177.00 173.60 176.00 0.0M
2021-01-13 176.80 176.80 173.00 173.90 0.0M
2021-01-12 175.00 176.60 173.60 176.60 0.0M
2021-01-11 175.00 176.80 173.20 174.30 0.0M
2021-01-08 179.80 179.80 174.80 176.20 0.0M
2021-01-07 178.80 179.20 178.40 178.40 0.0M
2021-01-06 176.00 177.20 175.30 175.30 0.0M
2021-01-05 172.60 174.10 172.00 174.10 0.0M
2021-01-04 176.20 176.60 172.60 172.70 0.0M