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
2024-12-31 36.70 38.00 36.70 37.75 0.1M
2024-12-30 38.40 39.15 36.75 36.75 0.1M
2024-12-27 37.95 38.05 37.05 37.30 0.1M
2024-12-24 37.20 37.95 37.20 37.70 0.0M
2024-12-23 37.25 37.45 36.80 37.20 0.1M
2024-12-20 37.90 38.00 37.20 37.50 0.2M
2024-12-19 38.00 38.55 37.90 37.90 0.1M
2024-12-18 38.10 38.45 37.70 38.10 0.1M
2024-12-17 37.70 38.95 37.45 38.40 0.1M
2024-12-16 38.50 38.80 37.20 37.65 0.1M
2024-12-13 38.60 39.00 38.50 38.80 0.0M
2024-12-12 38.55 39.50 38.50 38.50 0.0M
2024-12-11 39.05 39.45 38.65 38.90 0.1M
2024-12-10 40.05 40.10 39.15 39.35 0.0M
2024-12-09 41.65 41.65 40.30 40.30 0.0M
2024-12-06 40.95 41.50 40.90 41.30 0.0M
2024-12-05 41.25 41.25 40.60 40.90 0.0M
2024-12-04 40.65 41.20 40.55 41.00 0.1M
2024-12-03 40.60 40.75 40.35 40.60 0.0M
2024-12-02 40.50 40.85 40.10 40.45 0.0M
2024-11-29 39.90 40.95 39.50 40.45 0.0M
2024-11-28 39.70 39.75 39.25 39.75 0.0M
2024-11-27 40.05 40.30 39.00 39.70 0.0M
2024-11-26 40.20 40.55 40.10 40.35 0.0M
2024-11-25 40.70 40.75 40.10 40.25 0.1M
2024-11-22 40.70 40.70 40.25 40.70 0.1M
2024-11-21 40.30 40.80 40.30 40.60 0.0M
2024-11-20 40.90 41.45 40.30 40.65 0.0M
2024-11-19 40.95 41.00 39.85 40.45 0.1M
2024-11-18 40.50 41.00 39.75 40.70 0.2M
2024-11-15 39.10 41.00 38.10 40.35 0.2M
2024-11-14 39.80 39.85 38.95 39.45 0.1M
2024-11-13 39.40 40.10 39.10 39.10 0.1M
2024-11-12 39.80 39.85 39.25 39.35 0.1M
2024-11-11 40.55 40.75 39.85 39.90 0.1M
2024-11-08 40.20 40.55 39.65 40.00 0.1M
2024-11-07 40.00 40.55 39.65 39.65 0.0M
2024-11-06 37.85 40.40 37.85 40.00 0.1M
2024-11-05 38.45 38.70 37.90 38.70 0.1M
2024-11-04 38.50 38.70 37.75 38.10 0.0M
2024-11-01 38.70 39.00 38.20 39.00 0.0M
2024-10-31 39.10 39.10 38.40 39.10 0.0M
2024-10-30 39.15 39.45 38.35 38.55 0.0M
2024-10-29 38.35 39.45 38.00 39.45 0.1M
2024-10-28 39.00 39.20 38.00 38.45 0.1M
2024-10-25 37.00 39.90 37.00 39.50 0.1M
2024-10-24 39.60 40.30 38.80 39.60 0.1M
2024-10-23 40.30 40.30 39.05 39.65 0.1M
2024-10-22 40.90 40.95 39.80 40.30 0.1M
2024-10-21 40.50 41.25 40.50 40.90 0.1M
2024-10-18 39.65 40.75 39.65 40.70 0.0M
2024-10-17 40.00 40.35 39.75 40.10 0.2M
2024-10-16 39.30 40.30 39.10 40.10 0.2M
2024-10-15 39.00 39.35 38.55 39.35 0.1M
2024-10-14 38.30 39.20 38.30 39.20 0.1M
2024-10-11 38.25 38.70 37.45 38.35 0.1M
2024-10-10 38.00 38.20 37.45 38.00 0.1M
2024-10-09 36.75 38.00 36.65 38.00 0.1M
2024-10-08 37.00 37.30 36.30 36.50 0.2M
2024-10-07 38.80 38.90 36.75 37.35 0.2M
2024-10-04 37.10 38.70 37.10 38.70 0.1M
2024-10-03 36.00 37.45 35.80 37.15 0.1M
2024-10-02 36.35 36.55 35.75 36.00 0.1M
2024-10-01 36.50 36.60 36.25 36.35 0.2M
2024-09-30 38.10 38.10 36.50 36.50 0.7M
2024-09-27 36.80 38.00 36.50 37.40 0.1M
2024-09-26 38.25 38.95 37.00 37.10 0.1M
2024-09-25 38.40 38.40 36.80 37.80 0.1M
2024-09-24 36.50 39.10 36.45 37.75 0.2M
2024-09-23 36.20 36.95 35.35 35.75 0.1M
2024-09-20 36.85 37.15 36.25 36.40 0.1M
2024-09-19 36.20 37.35 36.20 36.60 0.1M
2024-09-18 36.70 37.05 35.85 35.85 0.2M
2024-09-17 37.20 37.80 35.95 35.95 0.2M
2024-09-16 38.80 38.80 37.10 37.50 0.0M
2024-09-13 39.20 39.20 38.05 38.65 0.0M
2024-09-12 38.25 39.20 38.25 39.10 0.0M
2024-09-11 37.05 38.90 36.85 38.60 0.0M
2024-09-10 37.05 37.55 36.60 37.05 0.0M
2024-09-09 36.05 37.05 36.05 37.05 0.0M
2024-09-06 36.05 37.10 36.05 36.70 0.1M
2024-09-05 37.00 37.00 36.10 36.35 0.0M
2024-09-04 37.35 37.75 36.20 37.00 0.0M
2024-09-03 37.00 37.35 36.20 36.35 0.0M
2024-09-02 36.55 37.35 36.40 36.95 0.0M
2024-08-30 37.30 37.30 36.20 36.65 0.1M
2024-08-29 37.20 37.60 36.90 37.00 0.0M
2024-08-28 38.55 38.95 36.90 37.05 0.1M
2024-08-27 38.70 39.25 38.30 38.90 0.1M
2024-08-23 36.25 39.05 36.25 38.70 0.1M
2024-08-22 36.70 37.05 36.25 36.25 0.0M
2024-08-21 36.55 36.90 36.05 36.70 0.0M
2024-08-20 36.40 36.90 36.10 36.20 0.1M
2024-08-19 36.50 37.20 36.20 36.20 0.0M
2024-08-16 36.40 37.25 36.40 36.80 0.0M
2024-08-15 37.50 37.50 36.60 36.75 0.0M
2024-08-14 36.80 37.45 36.55 37.30 0.0M
2024-08-13 36.65 37.00 36.55 36.80 0.0M
2024-08-12 36.95 36.95 36.20 36.65 0.0M
2024-08-09 36.85 37.00 36.65 36.75 0.0M
2024-08-08 36.50 36.75 36.10 36.60 0.1M
2024-08-07 37.20 37.50 36.55 36.95 0.0M
2024-08-06 35.50 37.05 35.50 36.90 0.1M
2024-08-05 36.00 36.50 34.20 35.60 0.2M
2024-08-02 37.80 37.90 36.55 36.90 0.1M
2024-08-01 38.00 39.20 37.70 38.00 0.1M
2024-07-31 37.75 38.90 37.55 38.00 0.5M
2024-07-30 37.80 37.85 37.10 37.70 0.1M
2024-07-29 37.35 37.95 37.35 37.90 0.1M
2024-07-26 38.35 38.35 37.05 37.25 0.0M
2024-07-25 37.75 38.00 37.15 37.85 0.1M
2024-07-24 38.20 38.30 37.60 37.95 0.0M
2024-07-23 37.90 38.10 37.35 37.95 0.1M
2024-07-22 38.40 38.45 37.75 37.80 0.0M
2024-07-19 38.20 38.80 37.00 38.40 0.1M
2024-07-18 38.40 38.60 37.30 38.50 0.0M
2024-07-17 38.80 39.00 37.65 37.95 0.1M
2024-07-16 39.85 39.90 38.70 38.70 0.1M
2024-07-15 39.85 40.15 39.50 39.70 0.2M
2024-07-12 40.00 40.00 39.05 39.80 0.1M
2024-07-11 37.90 40.00 37.90 39.90 0.1M
2024-07-10 40.30 40.30 37.25 37.80 0.4M
2024-07-09 39.80 40.30 39.70 40.05 0.0M
2024-07-08 41.20 41.45 40.20 40.20 0.1M
2024-07-05 41.00 41.20 40.65 41.20 0.1M
2024-07-04 40.75 41.50 40.50 41.25 0.1M
2024-07-03 40.30 40.70 40.10 40.70 0.1M
2024-07-02 40.20 40.25 39.80 40.25 0.1M
2024-07-01 39.90 40.40 39.35 40.00 0.0M
2024-06-28 39.85 40.00 39.50 40.00 0.1M
2024-06-27 39.50 39.85 39.30 39.40 0.0M
2024-06-26 39.80 39.85 39.05 39.85 0.1M
2024-06-25 39.70 40.00 39.40 39.45 0.0M
2024-06-24 40.05 40.15 39.30 39.60 0.1M
2024-06-21 39.70 40.45 39.60 40.15 0.1M
2024-06-20 40.00 40.50 39.65 39.80 0.0M
2024-06-19 40.15 40.50 39.85 40.15 0.0M
2024-06-18 39.90 40.25 39.55 40.15 0.0M
2024-06-17 39.95 39.95 39.35 39.55 0.0M
2024-06-14 39.60 40.25 39.25 39.65 0.0M
2024-06-13 39.85 40.20 39.25 39.45 0.0M
2024-06-12 39.80 40.25 39.00 39.70 0.1M
2024-06-11 40.00 40.10 39.25 39.35 0.0M
2024-06-10 40.05 40.30 39.95 40.00 0.0M
2024-06-07 40.50 40.55 39.75 40.35 0.0M
2024-06-06 40.70 41.00 39.60 40.35 0.1M
2024-06-05 40.30 41.20 40.20 40.75 0.0M
2024-06-04 40.55 41.45 40.05 40.30 0.1M
2024-06-03 41.00 42.25 40.55 40.90 0.1M
2024-05-31 41.00 41.80 41.00 41.25 0.0M
2024-05-30 43.00 43.00 40.80 41.00 0.1M
2024-05-29 44.25 44.75 42.50 43.00 0.1M
2024-05-28 45.40 45.40 44.15 44.25 0.1M
2024-05-24 43.65 45.50 43.55 45.50 0.1M
2024-05-23 45.50 46.15 43.25 43.40 0.1M
2024-05-22 45.80 46.55 45.70 45.70 0.1M
2024-05-21 46.85 46.85 45.30 46.60 0.1M
2024-05-20 44.95 46.70 44.65 46.40 0.1M
2024-05-17 43.45 45.60 42.75 45.25 0.0M
2024-05-16 42.20 43.45 42.10 43.45 0.1M
2024-05-15 42.30 42.80 42.15 42.50 0.1M
2024-05-14 42.40 42.40 41.75 42.15 0.0M
2024-05-13 42.45 42.50 42.00 42.45 0.0M
2024-05-10 42.05 42.50 41.95 42.25 0.1M
2024-05-09 42.45 42.50 41.85 42.15 0.1M
2024-05-08 42.25 42.95 41.75 42.05 0.0M
2024-05-07 41.05 43.45 41.05 42.45 0.1M
2024-05-03 41.15 41.50 40.30 40.35 0.0M
2024-05-02 41.00 41.50 40.50 41.05 0.0M
2024-05-01 40.75 41.35 40.50 41.00 0.0M
2024-04-30 40.00 42.50 40.00 40.35 0.1M
2024-04-29 41.00 41.00 40.50 40.60 0.1M
2024-04-26 39.40 41.50 39.40 41.05 0.1M
2024-04-25 39.20 39.85 39.15 39.55 0.0M
2024-04-24 39.75 39.95 39.35 39.95 0.0M
2024-04-23 38.90 40.45 38.60 39.35 0.0M
2024-04-22 38.65 38.80 38.10 38.80 0.0M
2024-04-19 38.80 38.95 38.10 38.65 0.1M
2024-04-18 38.05 38.95 37.80 38.75 0.0M
2024-04-17 38.60 38.90 38.05 38.05 0.1M
2024-04-16 39.10 40.50 38.05 38.20 0.2M
2024-04-15 41.80 42.15 40.00 40.20 0.1M
2024-04-12 42.00 42.45 41.85 42.05 0.1M
2024-04-11 41.05 42.10 40.80 41.70 0.0M
2024-04-10 41.45 41.95 40.55 41.05 0.0M
2024-04-09 42.50 42.50 41.20 41.60 0.0M
2024-04-08 42.90 43.00 41.80 41.80 0.1M
2024-04-05 42.20 43.00 41.75 43.00 0.1M
2024-04-04 43.20 43.20 42.15 43.00 0.1M
2024-04-03 41.95 43.75 41.30 43.20 0.2M
2024-04-02 40.50 42.00 40.50 40.90 0.1M
2024-03-28 39.00 40.45 38.85 40.45 0.4M
2024-03-27 39.50 39.50 38.75 38.95 0.0M
2024-03-26 40.25 40.30 39.50 39.50 0.0M
2024-03-25 40.55 41.14 39.40 40.00 0.1M
2024-03-22 41.80 42.35 39.65 40.30 0.0M
2024-03-21 41.95 42.45 41.33 42.00 0.2M
2024-03-20 40.00 41.75 39.90 41.25 0.0M
2024-03-19 40.35 40.60 39.85 40.60 0.0M
2024-03-18 40.40 40.40 39.00 40.00 0.1M
2024-03-15 38.10 40.80 38.10 39.20 0.1M
2024-03-14 38.75 38.75 36.00 37.70 0.2M
2024-03-13 39.30 39.75 39.25 39.30 0.1M
2024-03-12 39.95 40.15 39.30 39.30 0.0M
2024-03-11 41.45 41.45 39.90 40.05 0.0M
2024-03-08 40.50 42.25 40.20 41.40 0.0M
2024-03-07 39.10 40.50 38.05 40.50 0.1M
2024-03-06 39.10 39.70 39.10 39.10 0.0M
2024-03-05 39.00 39.70 38.75 39.15 0.0M
2024-03-04 39.35 39.65 38.95 39.00 0.1M
2024-03-01 39.50 40.10 38.60 38.95 0.2M
2024-02-29 39.80 41.35 39.70 39.70 0.1M
2024-02-28 39.70 41.00 39.70 40.00 0.1M
2024-02-27 40.30 40.60 39.80 40.15 0.0M
2024-02-26 40.20 40.55 39.25 39.75 0.1M
2024-02-23 41.00 41.75 40.40 40.40 0.1M
2024-02-22 41.05 41.85 40.70 41.50 0.1M
2024-02-21 41.85 41.90 40.55 40.75 0.1M
2024-02-20 43.75 43.75 42.05 42.20 0.1M
2024-02-19 43.00 43.75 42.80 43.25 0.1M
2024-02-16 42.75 43.45 42.50 42.75 0.0M
2024-02-15 42.50 43.40 42.30 43.10 0.1M
2024-02-14 41.70 42.80 41.70 42.55 0.1M
2024-02-13 41.65 42.40 41.60 41.60 0.1M
2024-02-12 42.25 43.15 41.95 41.95 0.1M
2024-02-09 42.15 42.75 41.85 42.45 0.0M
2024-02-08 44.20 44.90 41.90 42.70 0.1M
2024-02-07 44.25 44.50 43.05 44.20 0.1M
2024-02-06 43.00 44.95 42.50 44.95 0.1M
2024-02-05 44.75 44.95 43.00 43.20 0.1M
2024-02-02 44.95 45.80 44.40 45.00 0.1M
2024-02-01 40.15 44.95 40.15 44.60 0.3M
2024-01-31 39.90 41.30 39.00 40.50 1.3M
2024-01-30 40.40 40.60 38.70 40.00 0.2M
2024-01-29 40.00 40.35 38.40 40.35 0.2M
2024-01-26 39.85 40.50 39.10 40.10 0.3M
2024-01-25 41.55 41.80 40.65 40.85 0.2M
2024-01-24 42.05 43.05 41.25 42.10 0.1M
2024-01-23 42.05 42.50 40.55 42.50 0.3M
2024-01-22 43.65 44.00 42.10 42.25 0.1M
2024-01-19 45.25 45.85 42.90 43.75 0.3M
2024-01-18 46.50 46.85 45.30 45.90 0.1M
2024-01-17 47.00 47.35 45.50 46.70 0.2M
2024-01-16 45.00 47.50 44.75 47.50 0.2M
2024-01-15 46.55 47.60 45.55 46.15 0.1M
2024-01-12 45.00 46.75 44.55 46.55 0.2M
2024-01-11 44.35 44.90 42.80 44.15 0.1M
2024-01-10 42.65 45.00 42.05 44.40 0.3M
2024-01-09 41.55 42.15 41.10 42.00 0.1M
2024-01-08 41.00 41.50 41.00 41.40 0.1M
2024-01-05 41.80 41.80 40.50 41.15 0.1M
2024-01-04 41.75 41.95 40.75 41.80 0.1M
2024-01-03 41.50 41.75 41.05 41.65 0.1M
2024-01-02 41.00 42.00 40.80 41.60 0.1M