Kongsberg

KOG
🏛️ 영국 →
322.15
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
2023-12-29 464.00 464.20 462.40 462.50 0.0M
2023-12-28 459.20 462.80 458.00 458.00 0.0M
2023-12-27 458.80 463.80 458.80 460.70 0.0M
2023-12-22 461.40 461.40 458.20 460.50 0.2M
2023-12-21 464.80 466.80 461.40 463.70 0.0M
2023-12-20 463.60 466.20 462.60 464.20 0.0M
2023-12-19 459.60 465.40 458.00 464.40 0.0M
2023-12-18 459.00 460.60 454.60 459.40 0.1M
2023-12-15 454.20 463.80 454.20 460.50 0.0M
2023-12-14 456.20 456.20 450.80 452.70 0.1M
2023-12-13 452.40 458.60 451.40 457.40 0.0M
2023-12-12 441.60 449.00 440.40 443.80 0.0M
2023-12-11 442.00 443.40 438.40 439.30 0.0M
2023-12-08 437.00 444.80 436.00 443.40 0.0M
2023-12-07 446.80 446.80 436.00 439.70 0.2M
2023-12-06 447.60 449.00 444.40 448.80 0.0M
2023-12-05 454.80 455.60 449.20 451.20 0.0M
2023-12-04 475.00 475.00 451.00 456.40 0.0M
2023-12-01 471.00 474.40 470.60 474.20 0.0M
2023-11-30 463.60 468.80 463.40 463.70 0.1M
2023-11-29 464.60 467.20 463.60 465.20 0.0M
2023-11-28 469.40 470.70 464.60 470.70 0.0M
2023-11-27 477.40 477.40 470.80 471.50 0.0M
2023-11-24 479.40 480.80 476.00 479.30 0.0M
2023-11-23 476.80 479.60 476.10 476.10 0.0M
2023-11-22 474.60 477.60 473.20 473.20 0.0M
2023-11-21 468.00 472.80 467.60 467.60 0.0M
2023-11-20 465.60 472.60 465.60 471.50 0.0M
2023-11-17 467.60 469.40 464.00 468.30 0.0M
2023-11-16 472.00 475.40 465.80 468.30 0.2M
2023-11-15 476.40 479.60 472.60 477.10 0.0M
2023-11-14 468.80 471.00 465.40 465.40 0.0M
2023-11-13 462.80 465.80 460.10 460.10 0.1M
2023-11-10 464.40 464.40 459.20 459.80 0.0M
2023-11-09 462.20 465.00 458.60 459.80 0.0M
2023-11-08 458.80 467.00 458.80 464.40 0.0M
2023-11-07 457.40 459.00 453.20 456.40 0.2M
2023-11-06 454.00 457.60 452.60 456.40 0.0M
2023-11-03 455.00 457.00 451.80 451.80 0.0M
2023-11-02 459.20 463.60 457.00 457.00 0.0M
2023-11-01 454.60 463.50 454.60 463.50 0.0M
2023-10-31 462.40 462.40 453.40 454.70 0.0M
2023-10-30 487.80 487.80 458.00 460.90 0.0M
2023-10-27 485.40 497.60 484.80 486.90 0.0M
2023-10-26 476.80 478.60 472.40 476.30 0.0M
2023-10-25 473.20 480.60 473.20 479.50 0.0M
2023-10-24 471.80 475.20 470.50 470.50 0.0M
2023-10-23 471.20 471.20 465.60 467.20 0.1M
2023-10-20 471.20 473.20 466.20 471.10 0.0M
2023-10-19 479.60 484.60 472.20 483.00 0.0M
2023-10-18 479.20 488.20 478.00 483.00 0.0M
2023-10-17 485.80 487.60 478.60 483.20 0.1M
2023-10-16 485.00 487.40 481.60 484.50 0.0M
2023-10-13 487.40 491.60 484.50 484.50 0.0M
2023-10-12 471.40 487.40 470.60 482.20 0.0M
2023-10-11 464.00 470.80 464.00 465.60 0.0M
2023-10-10 455.80 466.60 455.80 464.20 0.1M
2023-10-09 448.40 458.00 448.40 450.60 0.0M
2023-10-06 442.00 442.00 436.30 436.30 0.0M
2023-10-05 443.20 443.80 441.40 442.60 0.0M
2023-10-04 452.40 453.20 442.00 445.50 0.0M
2023-10-03 443.80 453.40 443.80 450.40 0.3M
2023-10-02 444.00 448.20 442.80 443.40 0.0M
2023-09-29 443.60 445.70 443.00 445.70 0.0M
2023-09-28 448.00 450.60 443.60 447.70 0.0M
2023-09-27 445.40 446.80 444.60 445.30 0.0M
2023-09-26 441.80 447.00 441.80 444.10 0.0M
2023-09-25 458.40 460.60 445.00 450.20 0.0M
2023-09-22 449.00 451.80 445.60 447.10 0.0M
2023-09-21 458.00 459.80 450.60 451.80 0.1M
2023-09-20 466.80 467.20 460.20 461.20 0.0M
2023-09-19 468.00 471.20 465.80 469.50 0.0M
2023-09-18 469.80 470.80 466.00 470.30 0.0M
2023-09-15 471.00 472.80 469.80 470.50 0.1M
2023-09-14 468.80 471.80 464.80 468.50 0.0M
2023-09-13 473.60 473.60 467.20 468.70 0.0M
2023-09-12 481.60 482.20 478.00 482.20 0.0M
2023-09-11 485.00 488.80 481.60 484.50 0.0M
2023-09-08 485.20 486.20 483.40 484.50 0.0M
2023-09-07 479.80 488.00 479.80 483.60 0.0M
2023-09-06 477.60 481.20 474.40 478.90 0.0M
2023-09-05 452.40 482.40 452.00 482.40 0.0M
2023-09-04 448.00 454.20 447.40 453.30 0.0M
2023-09-01 440.20 446.80 439.00 440.40 0.0M
2023-08-31 442.20 443.40 441.00 441.40 0.0M
2023-08-30 440.80 441.00 436.40 439.50 0.0M
2023-08-29 447.80 449.00 437.70 437.70 0.0M
2023-08-25 441.40 444.80 440.40 440.40 0.0M
2023-08-24 445.00 445.00 440.00 443.80 0.0M
2023-08-23 439.00 446.40 439.00 444.50 0.0M
2023-08-22 436.69 440.80 435.20 436.90 0.0M
2023-08-21 431.40 437.40 431.40 435.20 0.1M
2023-08-18 428.40 434.60 426.60 429.10 0.0M
2023-08-17 431.00 434.60 429.70 429.70 0.0M
2023-08-16 440.20 441.20 438.80 441.20 0.0M
2023-08-15 446.40 447.60 441.00 444.50 0.0M
2023-08-14 438.40 443.40 438.10 438.10 0.1M
2023-08-11 435.00 437.80 435.00 436.70 0.1M
2023-08-10 440.40 440.40 434.20 435.80 0.0M
2023-08-09 441.00 445.00 439.10 439.10 0.0M
2023-08-08 437.20 438.40 435.20 435.20 0.0M
2023-08-07 438.80 438.80 432.40 436.30 0.1M
2023-08-04 433.00 436.60 432.20 432.20 0.1M
2023-08-03 439.00 439.60 432.60 436.50 0.3M
2023-08-02 442.80 446.40 439.80 443.80 0.0M
2023-08-01 438.80 440.60 435.00 437.30 0.0M
2023-07-31 443.40 444.00 439.60 441.20 0.0M
2023-07-28 441.40 444.80 440.00 443.60 0.1M
2023-07-27 439.60 445.80 438.00 445.70 0.1M
2023-07-26 440.20 447.60 436.80 439.70 0.0M
2023-07-25 445.00 445.20 436.40 439.70 0.0M
2023-07-24 454.00 454.00 443.20 443.20 0.0M
2023-07-21 451.00 455.20 450.00 452.70 0.0M
2023-07-20 441.20 451.40 440.20 448.00 0.0M
2023-07-19 444.20 447.60 443.20 445.10 0.0M
2023-07-18 442.60 447.60 442.00 442.00 0.0M
2023-07-17 443.40 443.80 437.90 437.90 0.0M
2023-07-14 443.20 450.00 441.60 449.40 0.0M
2023-07-13 454.40 455.40 443.00 443.40 0.2M
2023-07-12 463.80 463.80 454.40 458.60 0.0M
2023-07-11 468.60 472.60 466.60 468.30 0.0M
2023-07-10 461.00 466.40 461.00 461.10 0.0M
2023-07-07 465.20 468.00 464.00 465.20 0.0M
2023-07-06 472.20 474.20 471.60 472.80 0.0M
2023-07-05 477.20 478.60 473.20 473.20 0.1M
2023-07-04 482.80 482.80 471.40 474.20 0.0M
2023-07-03 484.80 487.40 481.80 485.50 0.0M
2023-06-30 484.60 488.80 483.40 486.10 0.0M
2023-06-29 481.80 489.60 477.80 487.70 0.0M
2023-06-28 478.80 481.00 474.40 477.10 0.0M
2023-06-27 471.60 473.80 466.40 472.20 0.0M
2023-06-26 481.60 481.60 468.60 471.50 0.0M
2023-06-23 483.80 487.20 483.60 484.90 0.0M
2023-06-22 488.40 489.60 484.20 488.80 0.0M
2023-06-21 492.80 494.20 489.40 490.25 0.0M
2023-06-20 482.40 493.20 482.40 487.90 0.1M
2023-06-19 482.40 483.60 477.00 483.20 0.0M
2023-06-16 475.00 482.60 475.00 482.00 0.1M
2023-06-15 469.40 473.60 467.40 467.40 0.0M
2023-06-14 477.00 477.20 469.40 475.60 0.1M
2023-06-13 476.00 479.30 474.00 479.30 0.0M
2023-06-12 467.80 474.80 467.80 471.10 0.0M
2023-06-09 461.20 465.00 460.50 460.50 0.0M
2023-06-08 451.00 459.80 451.00 456.20 0.0M
2023-06-07 452.20 453.40 447.00 451.40 0.0M
2023-06-06 451.00 454.40 450.80 452.30 0.0M
2023-06-05 456.60 457.20 452.90 452.90 0.0M
2023-06-02 460.40 460.40 451.40 453.90 0.0M
2023-06-01 448.00 454.00 445.20 453.10 0.2M
2023-05-31 447.20 455.00 444.00 446.30 0.1M
2023-05-30 450.60 453.50 448.20 453.50 0.2M
2023-05-26 452.20 453.00 447.00 451.80 0.0M
2023-05-25 456.00 456.60 450.60 456.40 0.0M
2023-05-24 457.00 458.60 453.10 453.10 0.0M
2023-05-23 475.00 475.00 462.80 466.00 0.0M
2023-05-22 479.60 480.00 476.80 479.70 0.0M
2023-05-19 475.20 480.80 475.20 476.50 0.0M
2023-05-16 469.20 472.20 466.20 469.30 0.0M
2023-05-15 470.00 474.00 470.00 471.30 0.0M
2023-05-12 463.40 472.20 462.80 467.20 0.0M
2023-05-11 480.00 481.20 470.40 473.60 0.0M
2023-05-10 476.40 479.60 474.60 474.60 0.0M
2023-05-09 480.00 481.60 472.40 475.40 0.0M
2023-05-05 478.60 479.20 469.00 471.50 0.0M
2023-05-04 485.40 485.40 476.00 477.90 0.0M
2023-05-03 480.00 485.80 479.20 485.70 0.0M
2023-05-02 482.60 482.60 477.80 479.10 0.0M
2023-04-28 481.00 484.60 478.00 480.80 0.0M
2023-04-27 476.80 485.80 467.20 484.70 0.0M
2023-04-26 469.80 470.80 465.60 468.10 0.0M
2023-04-25 470.80 474.20 468.80 471.70 0.0M
2023-04-24 464.00 472.00 464.00 468.30 0.0M
2023-04-21 460.40 465.60 460.40 464.60 0.0M
2023-04-20 458.60 459.60 452.80 459.60 0.0M
2023-04-19 458.80 464.60 458.40 463.50 0.0M
2023-04-18 457.20 458.00 454.40 457.00 0.0M
2023-04-17 453.60 459.80 452.25 456.20 0.1M
2023-04-14 446.60 448.80 444.20 445.50 0.0M
2023-04-13 442.60 449.00 441.20 442.00 0.1M
2023-04-12 440.80 443.40 438.20 438.70 0.0M
2023-04-11 429.60 438.40 429.60 437.30 0.0M
2023-04-05 430.20 431.80 425.00 430.90 0.1M
2023-04-04 432.80 432.80 429.80 430.90 0.0M
2023-04-03 430.60 432.00 426.00 428.90 0.0M
2023-03-31 425.20 426.40 422.20 424.20 0.0M
2023-03-30 425.80 426.40 423.40 425.40 0.0M
2023-03-29 425.00 425.60 421.20 425.60 0.0M
2023-03-28 427.80 428.80 422.60 426.60 0.0M
2023-03-27 423.40 426.20 422.40 422.90 0.0M
2023-03-24 422.60 423.20 416.60 422.10 0.1M
2023-03-23 416.80 425.00 416.80 421.90 0.0M
2023-03-22 425.80 425.80 421.20 424.20 0.0M
2023-03-21 415.60 427.00 415.60 422.50 0.1M
2023-03-20 405.60 417.20 405.40 412.10 0.0M
2023-03-17 417.60 418.80 406.60 409.40 0.0M
2023-03-16 420.20 420.20 410.00 415.30 0.0M
2023-03-15 423.00 425.60 415.40 419.40 0.0M
2023-03-14 406.00 425.20 404.80 424.20 0.0M
2023-03-13 422.40 422.80 406.80 408.40 0.0M
2023-03-10 419.60 423.40 418.00 419.40 0.0M
2023-03-09 423.40 423.80 418.40 422.90 0.0M
2023-03-08 426.40 430.60 424.20 426.80 0.0M
2023-03-07 431.40 431.40 424.40 427.80 0.0M
2023-03-06 432.80 433.00 428.80 433.00 0.1M
2023-03-03 436.00 440.00 432.40 435.60 0.0M
2023-03-02 432.80 436.60 430.60 432.40 0.0M
2023-03-01 431.00 434.20 430.40 431.30 0.1M
2023-02-28 437.60 438.00 434.00 437.10 0.1M
2023-02-27 439.40 439.40 434.40 436.10 0.1M
2023-02-24 434.40 439.40 434.00 439.30 0.0M
2023-02-23 428.00 433.20 427.20 428.50 0.0M
2023-02-22 432.80 435.60 427.40 432.20 0.1M
2023-02-21 433.60 438.20 429.80 433.80 0.0M
2023-02-20 432.40 435.40 430.60 435.00 0.0M
2023-02-17 422.40 431.20 422.40 428.30 0.0M
2023-02-16 420.80 427.20 420.80 425.40 0.0M
2023-02-15 416.60 422.20 416.40 419.20 0.0M
2023-02-14 404.40 414.20 403.80 413.10 0.0M
2023-02-13 390.00 405.80 386.40 404.10 0.4M
2023-02-10 395.80 395.80 376.20 384.80 0.1M
2023-02-09 394.00 396.40 390.50 390.50 0.0M
2023-02-08 389.80 391.60 387.60 391.10 0.0M
2023-02-07 388.40 388.40 384.60 388.30 0.0M
2023-02-06 388.00 390.40 385.20 388.90 0.0M
2023-02-03 388.60 391.80 387.80 391.10 0.0M
2023-02-02 391.20 392.20 385.60 388.30 0.0M
2023-02-01 392.80 395.60 390.20 394.80 0.0M
2023-01-31 396.40 397.90 393.00 397.90 0.0M
2023-01-30 395.20 399.00 395.00 397.90 0.0M
2023-01-27 394.80 399.80 394.80 396.70 0.0M
2023-01-26 399.20 401.00 396.80 399.70 0.0M
2023-01-25 401.40 404.80 397.60 401.60 0.0M
2023-01-24 401.40 402.80 397.80 399.10 0.0M
2023-01-23 400.60 402.40 397.80 398.90 0.0M
2023-01-20 396.60 401.80 394.80 400.40 0.0M
2023-01-19 394.00 397.20 394.00 395.20 0.0M
2023-01-18 394.00 398.20 392.40 395.83 0.0M
2023-01-17 390.20 395.20 390.20 395.20 0.0M
2023-01-16 388.40 391.80 387.40 387.40 0.0M
2023-01-13 390.60 390.60 386.20 386.20 0.0M
2023-01-12 388.60 391.20 383.40 388.10 0.0M
2023-01-11 391.40 393.40 386.00 387.40 0.3M
2023-01-10 391.60 396.40 389.00 392.20 0.1M
2023-01-09 421.40 421.40 394.40 396.30 0.1M
2023-01-06 417.60 421.80 417.40 421.10 0.0M
2023-01-05 418.40 418.60 413.60 415.50 0.0M
2023-01-04 421.80 423.20 411.40 413.90 0.0M
2023-01-03 418.00 421.60 414.40 416.80 0.0M