Kitron

KIT
🏛️ 영국 →
58.71
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
2021-12-30 23.60 23.60 23.60 23.60 0.0M
2021-12-29 23.35 23.45 23.15 23.45 0.0M
2021-12-23 20.20 21.30 20.20 21.30 0.0M
2021-12-22 20.60 20.60 20.45 20.45 0.0M
2021-12-21 20.10 20.20 20.10 20.20 0.0M
2021-12-17 19.26 19.26 19.26 19.26 0.0M
2021-12-16 19.56 19.56 19.42 19.42 0.0M
2021-12-13 19.30 19.82 19.30 19.82 0.0M
2021-12-10 19.48 19.58 19.46 19.46 0.0M
2021-12-09 19.74 19.74 19.54 19.54 0.0M
2021-12-08 19.70 19.70 19.64 19.66 0.0M
2021-12-07 18.92 19.60 18.92 19.50 0.0M
2021-12-06 18.66 18.66 18.56 18.64 0.0M
2021-12-03 18.88 18.94 18.78 18.92 0.0M
2021-12-02 18.86 18.96 18.82 18.94 0.0M
2021-12-01 19.10 19.20 19.00 19.16 0.0M
2021-11-30 19.02 19.20 18.78 19.06 0.0M
2021-11-29 19.14 19.14 19.04 19.04 0.0M
2021-11-26 19.16 19.18 18.98 18.98 0.0M
2021-11-25 19.12 19.30 19.12 19.30 0.0M
2021-11-24 19.28 19.38 18.96 19.12 0.0M
2021-11-23 19.18 19.30 19.08 19.28 0.0M
2021-11-22 19.24 19.68 19.22 19.60 0.0M
2021-11-19 18.88 19.26 18.88 19.14 0.0M
2021-11-18 18.66 18.72 18.66 18.72 0.0M
2021-11-17 18.72 18.76 18.72 18.76 0.0M
2021-11-15 18.78 18.78 18.66 18.74 0.0M
2021-11-11 18.70 18.70 18.70 18.70 0.0M
2021-11-10 18.98 18.98 18.98 18.98 0.0M
2021-11-09 18.98 18.98 18.92 18.94 0.0M
2021-11-08 18.96 18.98 18.94 18.98 0.0M
2021-11-05 18.52 19.00 18.52 19.00 0.0M
2021-11-04 18.26 18.62 18.26 18.60 0.0M
2021-11-03 18.00 18.00 18.00 18.00 0.0M
2021-11-02 18.02 18.02 17.90 18.00 0.0M
2021-11-01 18.10 18.20 17.96 18.18 0.0M
2021-10-29 18.08 18.10 18.00 18.00 0.0M
2021-10-28 17.94 18.22 17.94 18.20 0.0M
2021-10-27 17.88 17.96 17.82 17.92 0.0M
2021-10-26 18.30 18.30 17.80 17.96 0.0M
2021-10-25 19.00 19.00 18.04 18.20 0.1M
2021-10-22 19.36 19.36 19.36 19.36 0.0M
2021-10-21 17.96 18.96 17.96 18.90 0.0M
2021-10-20 19.84 20.15 19.80 20.15 0.0M
2021-10-19 18.50 19.68 18.48 19.68 0.0M
2021-10-18 18.16 18.34 18.12 18.34 0.0M
2021-10-15 17.70 18.10 17.66 18.10 0.0M
2021-10-14 17.92 17.92 17.62 17.74 0.0M
2021-10-13 17.60 17.86 17.60 17.80 0.0M
2021-10-12 17.40 17.44 17.40 17.42 0.0M
2021-10-11 17.24 17.24 17.16 17.16 0.0M
2021-10-08 17.86 17.90 17.74 17.90 0.0M
2021-10-07 18.08 18.14 17.78 17.78 0.0M
2021-10-06 17.58 17.70 17.58 17.62 0.0M
2021-10-04 17.66 17.76 17.66 17.76 0.0M
2021-10-01 18.02 18.08 18.02 18.08 0.0M
2021-09-30 18.26 18.26 18.24 18.24 0.0M
2021-09-29 18.08 18.18 18.02 18.18 0.0M
2021-09-28 18.44 18.48 18.34 18.34 0.0M
2021-09-27 18.76 18.78 18.66 18.78 0.0M
2021-09-24 18.64 18.64 18.56 18.56 0.0M
2021-09-23 18.82 18.90 18.82 18.88 0.0M
2021-09-22 18.90 19.06 18.90 19.06 0.0M
2021-09-21 18.66 18.66 18.40 18.40 0.0M
2021-09-20 18.92 18.92 18.44 18.44 0.0M
2021-09-17 18.90 19.08 18.90 19.08 0.0M
2021-09-16 19.06 19.06 19.06 19.06 0.0M
2021-09-15 18.78 18.78 18.72 18.74 0.0M
2021-09-14 19.06 19.06 19.06 19.06 0.0M
2021-09-13 18.94 19.12 18.94 19.06 0.0M
2021-09-09 19.30 19.30 19.16 19.16 0.0M
2021-09-08 19.36 19.48 19.36 19.48 0.0M
2021-09-06 19.84 19.96 19.84 19.96 0.0M
2021-09-03 20.10 20.20 20.05 20.05 0.0M
2021-09-02 20.80 20.95 20.80 20.95 0.0M
2021-09-01 19.42 19.82 19.26 19.82 0.0M
2021-08-31 19.08 19.10 19.06 19.10 0.0M
2021-08-27 18.94 18.94 18.94 18.94 0.0M
2021-08-26 18.96 19.12 18.94 19.12 0.0M
2021-08-24 18.94 18.96 18.80 18.80 0.0M
2021-08-20 18.80 18.86 18.80 18.86 0.0M
2021-08-19 18.66 18.70 18.64 18.64 0.0M
2021-08-18 18.98 18.98 18.86 18.92 0.0M
2021-08-17 18.88 18.96 18.78 18.96 0.0M
2021-08-16 19.06 19.07 19.06 19.07 0.0M
2021-08-11 19.36 19.52 19.36 19.52 0.0M
2021-08-09 19.56 19.56 19.56 19.56 0.0M
2021-08-06 19.70 19.78 19.70 19.78 0.0M
2021-08-04 19.54 19.76 19.54 19.64 0.0M
2021-08-03 19.60 19.60 19.50 19.54 0.0M
2021-08-02 19.70 19.70 19.66 19.66 0.0M
2021-07-30 19.40 19.40 19.32 19.32 0.0M
2021-07-29 19.46 19.48 19.46 19.48 0.0M
2021-07-28 19.38 19.38 19.28 19.28 0.0M
2021-07-26 19.60 19.60 19.56 19.56 0.0M
2021-07-22 19.30 19.74 19.30 19.70 0.0M
2021-07-21 19.28 19.28 19.26 19.26 0.0M
2021-07-20 19.30 19.30 19.28 19.28 0.0M
2021-07-19 19.20 19.26 19.20 19.26 0.0M
2021-07-16 19.60 19.68 19.56 19.68 0.0M
2021-07-15 20.35 20.35 19.76 19.78 0.0M
2021-07-14 20.45 20.55 20.45 20.55 0.0M
2021-07-12 19.94 20.10 19.46 20.10 0.0M
2021-07-08 19.78 19.80 19.78 19.80 0.0M
2021-07-07 20.35 20.45 20.35 20.45 0.0M
2021-07-06 20.35 20.40 20.35 20.40 0.0M
2021-07-02 20.30 20.60 20.30 20.50 0.0M
2021-07-01 20.15 20.15 20.00 20.00 0.0M
2021-06-30 20.05 20.05 19.78 19.90 0.0M
2021-06-29 20.00 20.00 20.00 20.00 0.0M
2021-06-28 20.00 20.00 19.96 19.98 0.0M
2021-06-25 20.05 20.05 20.05 20.05 0.0M
2021-06-24 19.98 20.15 19.98 20.15 0.0M
2021-06-23 19.76 20.10 19.74 20.00 0.0M
2021-06-22 19.62 19.90 19.62 19.76 0.1M
2021-06-21 19.50 19.88 19.50 19.88 0.0M
2021-06-18 20.15 20.15 20.10 20.10 0.0M
2021-06-17 20.20 20.30 20.20 20.30 0.0M
2021-06-16 20.05 20.30 20.05 20.20 0.0M
2021-06-15 20.60 20.65 20.45 20.65 0.1M
2021-06-14 20.90 20.90 20.85 20.85 0.0M
2021-06-11 20.95 20.95 20.95 20.95 0.0M
2021-06-09 21.00 21.05 21.00 21.05 0.0M
2021-06-08 21.10 21.25 21.05 21.15 0.0M
2021-06-07 20.85 21.00 20.85 20.95 0.0M
2021-06-04 21.00 21.10 21.00 21.05 0.0M
2021-06-03 21.05 21.10 21.05 21.10 0.0M
2021-06-02 21.20 21.20 21.10 21.10 0.0M
2021-06-01 21.60 21.60 21.20 21.20 0.0M
2021-05-28 21.85 22.10 21.85 21.95 0.0M
2021-05-27 22.20 22.25 21.85 21.90 0.0M
2021-05-26 21.90 21.90 21.90 21.90 0.0M
2021-05-25 21.40 21.80 21.40 21.70 0.0M
2021-05-21 21.15 21.15 21.15 21.15 0.0M
2021-05-19 20.35 20.60 20.25 20.25 0.0M
2021-05-18 20.25 20.25 20.15 20.15 0.0M
2021-05-14 20.05 20.05 20.05 20.05 0.0M
2021-05-12 20.30 20.30 20.05 20.05 0.0M
2021-05-11 20.05 20.10 19.82 20.10 0.0M
2021-05-10 20.25 20.25 20.25 20.25 0.0M
2021-05-07 20.65 20.75 20.65 20.75 0.0M
2021-05-06 20.50 20.65 20.30 20.30 0.0M
2021-05-05 20.40 20.40 20.40 20.40 0.0M
2021-05-04 20.70 20.70 20.30 20.30 0.0M
2021-04-30 20.05 20.15 20.05 20.15 0.0M
2021-04-28 20.20 20.20 20.20 20.20 0.0M
2021-04-27 20.05 20.70 20.05 20.60 0.1M
2021-04-26 20.40 20.40 20.15 20.20 0.0M
2021-04-23 20.10 20.45 19.94 20.40 0.0M
2021-04-22 21.20 21.20 20.25 20.65 0.0M
2021-04-21 21.40 21.40 21.15 21.35 0.0M
2021-04-20 23.35 23.35 22.75 23.00 0.0M
2021-04-19 22.80 22.80 22.80 22.80 0.0M
2021-04-16 22.20 22.20 21.95 21.95 0.0M
2021-04-15 22.15 22.40 22.00 22.00 0.0M
2021-04-14 21.80 21.80 20.95 21.00 0.0M
2021-04-13 22.60 22.60 21.85 21.92 0.0M
2021-04-12 22.85 23.00 22.80 22.80 0.0M
2021-04-09 23.10 23.10 22.65 22.65 0.0M
2021-04-08 23.00 23.25 22.95 23.20 0.0M
2021-04-07 22.40 22.40 22.40 22.40 0.0M
2021-04-06 22.35 22.45 22.25 22.30 0.1M
2021-03-31 22.00 22.00 22.00 22.00 0.0M
2021-03-30 21.90 21.95 21.85 21.85 0.0M
2021-03-29 21.70 21.95 21.70 21.95 0.0M
2021-03-26 21.45 21.50 21.40 21.40 0.0M
2021-03-25 21.60 21.65 20.95 21.05 0.0M
2021-03-24 21.55 21.60 21.40 21.45 0.0M
2021-03-23 21.70 21.70 21.30 21.35 0.0M
2021-03-22 21.35 21.60 21.10 21.45 0.0M
2021-03-19 19.78 21.05 19.78 20.35 0.1M
2021-03-18 20.55 20.60 20.05 20.05 0.0M
2021-03-17 19.36 20.20 19.26 19.90 0.0M
2021-03-16 18.92 19.18 18.92 19.08 0.0M
2021-03-15 18.28 18.36 18.28 18.36 0.0M
2021-03-12 18.10 18.10 17.96 18.00 0.0M
2021-03-11 17.90 17.96 17.88 17.94 0.0M
2021-03-10 17.48 17.54 17.48 17.52 0.0M
2021-03-09 17.08 17.38 17.00 17.26 0.0M
2021-03-08 17.10 17.10 17.10 17.10 0.0M
2021-03-05 17.24 17.30 17.24 17.26 0.0M
2021-03-04 17.32 17.32 17.32 17.32 0.0M
2021-03-03 17.48 17.72 17.48 17.52 0.0M
2021-03-02 17.80 17.80 17.60 17.60 0.0M
2021-03-01 17.34 17.60 17.24 17.60 0.0M
2021-02-26 16.94 16.94 16.88 16.88 0.0M
2021-02-25 17.00 17.04 16.92 17.02 0.0M
2021-02-24 16.98 17.22 16.82 16.90 0.0M
2021-02-23 16.80 16.90 16.72 16.84 0.0M
2021-02-22 17.18 17.42 17.18 17.32 0.0M
2021-02-19 17.48 17.48 17.14 17.40 0.0M
2021-02-18 17.60 17.60 17.20 17.20 0.0M
2021-02-17 17.36 17.46 17.10 17.10 0.0M
2021-02-16 17.06 17.08 17.06 17.08 0.0M
2021-02-15 18.14 18.14 17.34 17.38 0.0M
2021-02-12 18.08 18.12 17.70 17.78 0.0M
2021-02-11 18.20 18.20 17.40 17.46 0.0M
2021-02-10 18.54 18.54 18.36 18.36 0.0M
2021-02-09 18.26 18.34 18.26 18.34 0.0M
2021-02-08 18.42 18.42 18.42 18.42 0.0M
2021-02-05 17.76 18.08 17.76 18.06 0.0M
2021-02-04 16.98 17.34 16.98 17.34 0.0M
2021-02-03 17.20 17.20 16.86 16.88 0.0M
2021-02-02 16.98 17.08 16.98 17.08 0.0M
2021-02-01 16.67 16.86 16.62 16.76 0.0M
2021-01-29 16.40 16.46 16.28 16.37 0.0M
2021-01-28 15.96 15.96 15.96 15.96 0.0M
2021-01-27 16.66 16.74 16.42 16.42 0.0M
2021-01-26 16.50 16.50 16.46 16.46 0.0M
2021-01-25 16.58 16.60 16.32 16.54 0.0M
2021-01-22 16.76 16.76 16.76 16.76 0.0M
2021-01-21 16.96 17.20 16.96 17.12 0.0M
2021-01-20 16.88 16.88 16.88 16.88 0.0M
2021-01-19 17.32 17.32 16.86 16.92 0.0M
2021-01-18 16.62 17.18 16.62 17.16 0.0M
2021-01-15 16.78 16.78 16.42 16.42 0.0M
2021-01-14 16.10 16.10 16.10 16.10 0.0M
2021-01-13 16.72 16.74 16.20 16.22 0.0M
2021-01-12 17.00 17.08 16.68 16.68 0.0M
2021-01-11 17.08 17.08 16.58 16.60 0.0M
2021-01-08 17.26 17.26 16.70 17.12 0.0M
2021-01-07 17.04 17.38 17.04 17.06 0.0M
2021-01-06 17.16 17.16 16.90 16.90 0.0M
2021-01-05 17.36 17.36 17.28 17.28 0.0M
2021-01-04 18.12 18.36 17.52 17.52 0.0M