NAK Kazatomprom OA DRC (KAPq)

KAPq
🏛️ 영국 →
50.70
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 41.05 41.70 40.75 40.90 0.1M
2023-12-28 41.85 42.10 41.05 41.05 0.4M
2023-12-27 42.00 42.75 41.55 41.95 0.1M
2023-12-22 39.00 42.45 38.50 42.45 0.2M
2023-12-21 38.70 39.15 38.45 38.50 0.7M
2023-12-20 38.95 39.90 38.50 38.50 0.1M
2023-12-19 41.35 41.50 38.50 38.50 0.3M
2023-12-18 41.60 42.90 41.30 41.50 0.2M
2023-12-15 39.75 44.45 39.70 44.45 0.6M
2023-12-14 38.20 39.60 37.80 39.60 0.2M
2023-12-13 38.95 38.95 37.40 37.80 0.1M
2023-12-12 38.70 39.25 38.20 38.45 0.0M
2023-12-11 39.45 39.60 38.35 39.00 0.1M
2023-12-08 39.00 39.60 38.60 39.35 0.0M
2023-12-07 38.60 38.75 38.15 38.70 0.1M
2023-12-06 38.00 38.55 38.00 38.55 0.2M
2023-12-05 38.70 38.95 38.00 38.05 0.1M
2023-12-04 39.20 39.30 38.35 38.85 0.1M
2023-12-01 38.75 39.90 38.15 38.85 0.2M
2023-11-30 38.85 39.25 37.30 38.55 0.2M
2023-11-29 39.05 39.70 39.00 39.10 0.0M
2023-11-28 40.20 40.55 39.05 39.40 0.0M
2023-11-27 40.75 40.80 39.70 40.80 0.0M
2023-11-24 40.00 40.95 39.45 40.75 0.1M
2023-11-23 40.70 40.75 39.60 40.20 0.0M
2023-11-22 40.55 41.10 40.05 40.60 0.0M
2023-11-21 41.30 41.45 40.30 41.05 0.1M
2023-11-20 40.00 41.15 40.00 41.00 0.1M
2023-11-17 39.65 40.90 39.65 40.10 0.2M
2023-11-16 39.85 40.05 39.25 39.55 0.2M
2023-11-15 39.95 40.55 39.30 40.10 0.1M
2023-11-14 40.65 40.65 39.60 39.85 0.1M
2023-11-13 39.05 40.65 39.00 40.65 0.2M
2023-11-10 39.70 39.95 39.00 39.25 0.0M
2023-11-09 38.90 39.80 38.55 39.80 0.1M
2023-11-08 39.50 40.10 38.50 38.90 0.1M
2023-11-07 38.75 39.80 38.05 38.75 0.1M
2023-11-06 38.50 39.00 38.00 38.30 0.1M
2023-11-03 40.70 40.80 38.50 38.50 0.1M
2023-11-02 41.80 41.80 40.25 40.25 0.1M
2023-11-01 40.85 41.95 40.45 41.55 0.1M
2023-10-31 39.40 40.80 39.00 40.50 0.1M
2023-10-30 38.50 39.05 37.90 39.05 0.1M
2023-10-27 39.00 39.20 37.05 38.20 0.1M
2023-10-26 40.60 40.70 39.40 39.50 0.1M
2023-10-25 37.50 40.55 37.50 40.50 0.1M
2023-10-24 36.80 37.50 36.70 37.50 0.1M
2023-10-23 37.60 38.30 36.75 37.10 0.1M
2023-10-20 38.70 38.70 37.50 38.20 0.1M
2023-10-19 37.50 38.70 37.50 38.70 0.0M
2023-10-18 38.10 39.15 37.55 37.70 0.2M
2023-10-17 38.60 38.60 37.60 38.15 0.1M
2023-10-16 39.05 39.25 38.45 38.70 0.0M
2023-10-13 39.45 39.95 38.35 38.75 0.1M
2023-10-12 39.20 40.50 39.15 40.00 0.1M
2023-10-11 40.30 41.20 39.00 39.50 0.0M
2023-10-10 39.60 40.50 39.55 40.35 0.1M
2023-10-09 40.00 40.85 39.40 39.60 0.1M
2023-10-06 39.75 40.95 39.50 40.75 0.1M
2023-10-05 39.60 41.30 38.45 39.75 0.1M
2023-10-04 40.80 40.80 39.25 39.60 0.1M
2023-10-03 41.60 42.00 39.80 41.15 0.1M
2023-10-02 43.80 43.90 42.10 42.15 0.2M
2023-09-29 41.60 44.15 41.60 44.15 0.9M
2023-09-28 41.50 41.85 40.15 41.60 0.1M
2023-09-27 41.00 41.85 40.10 41.85 0.1M
2023-09-26 39.95 42.30 39.90 42.00 0.3M
2023-09-25 39.10 40.80 39.10 40.40 0.1M
2023-09-22 37.60 39.50 37.60 38.95 0.2M
2023-09-21 38.10 38.95 37.25 38.00 0.1M
2023-09-20 37.70 39.50 37.00 38.70 0.2M
2023-09-19 36.50 38.20 35.75 38.00 0.1M
2023-09-18 36.40 37.20 35.20 36.90 0.2M
2023-09-15 34.75 36.85 34.05 36.40 0.2M
2023-09-14 33.10 34.20 33.10 34.10 0.2M
2023-09-13 32.80 32.85 32.15 32.80 0.1M
2023-09-12 32.65 32.85 32.05 32.70 0.1M
2023-09-11 32.60 33.00 32.40 32.65 0.0M
2023-09-08 32.75 32.85 32.30 32.75 0.0M
2023-09-07 33.00 33.15 32.15 32.75 0.1M
2023-09-06 33.05 33.60 32.80 33.15 0.2M
2023-09-05 32.10 33.45 32.00 33.05 0.2M
2023-09-04 31.60 32.45 31.60 32.45 0.2M
2023-09-01 31.00 32.00 30.75 31.90 0.1M
2023-08-31 30.90 31.30 30.20 30.90 0.1M
2023-08-30 30.25 30.80 30.05 30.80 0.2M
2023-08-29 29.50 30.50 29.15 30.40 0.1M
2023-08-25 29.30 29.95 29.05 29.50 0.2M
2023-08-24 29.30 29.35 28.70 29.25 0.2M
2023-08-23 28.85 29.35 28.60 29.35 0.2M
2023-08-22 28.80 29.40 28.55 29.30 0.1M
2023-08-21 28.90 29.00 28.75 28.80 0.1M
2023-08-18 28.40 29.00 28.30 29.00 0.1M
2023-08-17 28.55 28.60 28.25 28.55 0.1M
2023-08-16 28.55 28.55 28.20 28.55 0.0M
2023-08-15 28.30 28.95 27.85 28.50 0.0M
2023-08-14 29.40 29.40 28.15 28.25 0.1M
2023-08-11 29.00 29.10 28.45 29.00 0.1M
2023-08-10 28.70 29.45 28.50 28.95 0.1M
2023-08-09 28.30 28.90 28.10 28.65 0.1M
2023-08-08 27.85 28.15 27.80 28.10 0.1M
2023-08-07 28.00 28.10 27.65 28.00 0.0M
2023-08-04 27.65 28.15 27.65 27.95 0.0M
2023-08-03 28.10 28.10 27.65 27.95 0.1M
2023-08-02 28.10 28.40 27.70 28.00 0.1M
2023-08-01 27.05 28.15 27.05 28.15 0.1M
2023-07-31 26.65 27.25 26.50 27.05 0.3M
2023-07-28 26.65 26.85 26.25 26.65 0.1M
2023-07-27 26.20 26.60 26.15 26.60 0.1M
2023-07-26 26.55 26.75 26.00 26.15 0.0M
2023-07-25 26.55 26.75 26.30 26.65 0.1M
2023-07-24 26.55 26.80 26.20 26.55 0.0M
2023-07-21 26.45 27.40 26.30 26.35 0.1M
2023-07-20 26.85 26.90 26.45 26.60 0.1M
2023-07-19 26.30 29.29 26.25 26.75 0.1M
2023-07-18 25.85 26.60 25.85 26.60 0.0M
2023-07-17 26.20 26.55 25.80 25.95 0.1M
2023-07-14 26.35 26.65 26.10 26.20 0.2M
2023-07-13 26.60 26.95 26.00 26.35 0.1M
2023-07-12 26.50 26.60 26.00 26.40 0.1M
2023-07-11 26.80 27.85 26.65 27.65 0.2M
2023-07-10 26.25 27.00 26.10 26.80 0.1M
2023-07-07 27.00 27.00 25.80 26.20 0.1M
2023-07-06 27.40 27.45 26.55 27.00 0.1M
2023-07-05 27.60 27.90 27.25 27.55 0.1M
2023-07-04 27.00 27.60 27.00 27.55 0.1M
2023-07-03 27.20 27.50 26.90 27.05 0.2M
2023-06-30 26.65 27.20 26.65 26.85 0.1M
2023-06-29 27.30 27.30 26.60 26.75 0.1M
2023-06-28 26.90 27.70 26.80 27.00 0.1M
2023-06-27 27.20 27.45 26.75 26.90 0.1M
2023-06-26 27.40 27.60 26.85 27.20 0.1M
2023-06-23 27.00 27.80 26.55 27.00 0.2M
2023-06-22 27.30 27.70 26.40 26.85 0.1M
2023-06-21 27.10 27.70 26.75 27.30 0.2M
2023-06-20 27.10 27.55 26.60 26.75 0.1M
2023-06-19 27.75 27.90 27.25 27.25 0.0M
2023-06-16 27.80 27.80 27.40 27.65 0.1M
2023-06-15 27.90 27.90 27.15 27.50 0.1M
2023-06-14 28.15 28.45 27.25 27.65 0.1M
2023-06-13 28.20 28.90 28.05 28.20 0.1M
2023-06-12 27.45 28.25 27.30 27.95 0.1M
2023-06-09 27.40 27.90 27.40 27.60 0.1M
2023-06-08 27.45 27.70 26.95 27.65 0.1M
2023-06-07 27.50 27.95 27.00 27.20 0.1M
2023-06-06 26.80 27.45 26.65 27.40 0.1M
2023-06-05 26.30 26.90 25.80 26.40 0.2M
2023-06-02 26.60 27.00 25.90 26.50 0.1M
2023-06-01 25.80 26.90 25.60 26.40 0.2M
2023-05-31 25.95 26.25 25.00 25.65 0.2M
2023-05-30 26.65 26.75 25.60 26.05 0.2M
2023-05-26 26.55 27.20 26.50 26.70 0.1M
2023-05-25 27.50 27.70 26.35 26.40 0.2M
2023-05-24 27.70 27.85 27.30 27.50 0.1M
2023-05-23 27.80 28.10 27.50 27.85 0.1M
2023-05-22 28.10 28.40 27.30 28.00 0.1M
2023-05-19 27.80 28.25 27.80 28.10 0.0M
2023-05-18 28.40 28.50 27.80 27.80 0.1M
2023-05-17 29.10 29.20 28.05 28.30 0.0M
2023-05-16 29.50 29.50 29.10 29.20 0.1M
2023-05-15 29.45 29.45 29.20 29.35 0.1M
2023-05-12 29.10 29.40 29.00 29.40 0.0M
2023-05-11 28.90 29.30 28.80 29.20 0.1M
2023-05-10 28.50 29.30 28.45 29.00 0.1M
2023-05-09 28.20 28.25 27.95 28.20 0.1M
2023-05-05 28.00 28.20 28.00 28.20 0.0M
2023-05-04 28.40 28.40 27.85 27.95 0.1M
2023-05-03 28.20 28.30 28.10 28.15 0.1M
2023-05-02 28.40 28.40 27.30 28.15 0.1M
2023-04-28 28.20 28.40 28.05 28.40 0.2M
2023-04-27 29.20 29.30 28.20 28.40 0.0M
2023-04-26 29.50 29.75 28.65 28.90 0.0M
2023-04-25 29.95 29.95 29.65 29.65 0.0M
2023-04-24 29.50 29.95 29.40 29.65 0.1M
2023-04-21 29.80 30.00 29.65 30.00 0.0M
2023-04-20 29.15 29.80 29.10 29.80 0.0M
2023-04-19 29.70 29.70 29.05 29.15 0.0M
2023-04-18 29.45 29.80 29.20 29.50 0.0M
2023-04-17 29.80 29.80 29.40 29.50 0.0M
2023-04-14 29.75 29.95 29.70 29.70 0.0M
2023-04-13 29.90 29.95 29.45 29.95 0.0M
2023-04-12 29.70 30.00 29.35 29.95 0.1M
2023-04-11 27.65 29.90 27.65 29.85 0.0M
2023-04-06 28.15 28.25 27.30 27.50 0.0M
2023-04-05 29.40 29.50 27.55 28.05 0.1M
2023-04-04 29.50 29.70 28.75 29.40 0.1M
2023-04-03 29.95 29.95 29.30 29.50 0.0M
2023-03-31 30.00 30.00 29.30 29.50 0.2M
2023-03-30 29.78 30.00 29.52 29.90 0.1M
2023-03-29 29.02 29.70 28.92 29.60 0.0M
2023-03-28 28.50 29.00 28.48 29.00 0.0M
2023-03-27 28.00 28.66 27.52 28.22 0.0M
2023-03-24 28.98 28.98 27.54 28.00 0.1M
2023-03-23 28.26 28.90 27.80 28.90 0.0M
2023-03-22 28.18 28.20 27.62 28.10 0.0M
2023-03-21 26.70 28.06 26.70 28.06 0.1M
2023-03-20 26.62 27.38 26.56 26.74 0.0M
2023-03-17 26.70 27.30 26.70 27.00 0.0M
2023-03-16 26.78 27.20 26.50 27.00 0.1M
2023-03-15 28.06 28.06 26.00 26.28 0.2M
2023-03-14 27.80 28.04 27.52 27.90 0.1M
2023-03-13 28.30 28.34 27.52 27.84 0.1M
2023-03-10 28.28 28.30 27.76 27.90 0.1M
2023-03-09 27.74 28.26 27.70 28.26 0.1M
2023-03-08 28.30 28.48 27.50 27.52 0.0M
2023-03-07 28.56 29.14 27.92 28.22 0.0M
2023-03-06 28.90 29.50 28.48 28.54 0.0M
2023-03-03 27.70 28.96 27.70 28.90 0.0M
2023-03-02 28.80 29.74 27.32 27.50 0.2M
2023-03-01 28.24 29.74 28.24 29.00 0.0M
2023-02-28 28.28 29.00 27.80 28.60 0.1M
2023-02-27 28.50 28.74 28.02 28.28 0.0M
2023-02-24 29.00 29.72 28.00 28.50 0.2M
2023-02-23 28.06 29.22 28.00 29.00 0.1M
2023-02-22 28.70 29.20 27.90 27.98 0.2M
2023-02-21 29.96 30.30 28.42 28.58 0.1M
2023-02-20 29.90 30.48 29.50 29.74 0.0M
2023-02-17 30.86 30.90 29.76 29.86 0.0M
2023-02-16 30.78 31.72 29.84 30.56 0.1M
2023-02-15 31.50 32.26 30.50 30.52 0.1M
2023-02-14 30.92 31.98 30.90 31.22 0.1M
2023-02-13 31.00 32.00 30.50 31.36 0.1M
2023-02-10 31.00 31.74 30.24 30.92 0.0M
2023-02-09 31.32 31.78 29.80 31.00 0.1M
2023-02-08 30.74 32.00 30.58 31.50 0.1M
2023-02-07 30.70 30.70 29.74 30.44 0.0M
2023-02-06 31.22 31.32 29.46 29.60 0.1M
2023-02-03 32.32 33.00 29.70 30.30 0.2M
2023-02-02 32.18 33.46 31.24 33.00 0.1M
2023-02-01 29.50 32.28 29.40 31.78 0.1M
2023-01-31 30.34 30.88 29.18 29.30 0.3M
2023-01-30 30.80 31.60 30.02 30.24 0.1M
2023-01-27 30.38 30.88 29.36 30.30 0.2M
2023-01-26 31.80 32.00 29.60 29.76 0.1M
2023-01-25 33.20 33.20 31.20 31.50 0.2M
2023-01-24 33.00 33.88 32.74 33.20 0.1M
2023-01-23 32.40 33.20 32.12 33.20 0.1M
2023-01-20 32.60 32.60 31.28 32.48 0.1M
2023-01-19 31.60 32.78 31.12 32.50 0.2M
2023-01-18 31.22 32.32 30.76 32.20 0.1M
2023-01-17 30.64 31.30 30.50 31.20 0.1M
2023-01-16 30.42 30.94 30.20 30.78 0.1M
2023-01-13 30.06 30.68 29.52 30.36 0.1M
2023-01-12 30.50 30.50 29.34 30.14 0.0M
2023-01-11 30.38 30.70 30.12 30.50 0.0M
2023-01-10 30.48 31.14 30.00 30.40 0.0M
2023-01-09 28.70 30.48 28.70 30.48 0.2M
2023-01-06 29.28 29.48 28.36 28.86 0.0M
2023-01-05 28.34 29.26 28.34 29.00 0.0M
2023-01-04 28.80 28.80 28.02 28.80 0.0M
2023-01-03 28.26 29.20 27.90 28.72 0.1M