K3 Business Technology Group PLC (KBT)

KBT
🏛️ 영국 →
45.00
마지막 업데이트: 2025-07-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-07-29 50.00 55.00 37.00 45.00 1.2M
2025-07-28 50.00 55.00 47.10 50.00 0.1M
2025-07-25 50.00 55.00 45.00 50.00 0.0M
2025-07-24 52.50 51.40 45.55 52.50 0.1M
2025-07-23 65.00 85.00 45.00 52.50 34.4M
2025-07-22 77.50 75.00 60.00 65.00 0.0M
2025-07-21 77.50 75.00 75.00 77.50 0.0M
2025-07-18 77.50 75.00 75.00 77.50 0.0M
2025-07-17 80.00 75.25 75.25 77.50 0.0M
2025-07-16 80.00 83.80 75.34 80.00 0.0M
2025-07-15 80.00 80.00 75.00 80.00 0.0M
2025-07-14 80.00 85.00 75.00 80.00 0.0M
2025-07-11 80.00 79.00 75.10 80.00 0.0M
2025-07-10 80.00 77.50 77.50 80.00 0.0M
2025-07-09 77.50 77.70 75.00 80.00 0.0M
2025-07-08 77.50 77.90 75.00 77.50 0.0M
2025-07-07 77.50 79.90 75.00 77.50 0.0M
2025-07-04 77.50 80.00 75.50 77.50 0.1M
2025-07-03 77.50 80.00 79.99 77.50 0.6M
2025-07-02 85.00 80.00 78.00 77.50 0.1M
2025-07-01 85.00 85.00 85.00 85.00 0.0M
2025-06-30 85.00 84.80 84.80 85.00 0.0M
2025-06-27 85.00 80.50 80.50 85.00 0.0M
2025-06-26 87.50 80.60 80.50 85.00 0.0M
2025-06-25 87.50 87.50 87.50 87.50 0.0M
2025-06-24 87.50 82.50 82.50 87.50 0.0M
2025-06-23 87.50 87.50 87.50 87.50 0.0M
2025-06-20 87.50 82.23 82.23 87.50 0.0M
2025-06-19 87.50 87.50 87.50 87.50 0.0M
2025-06-18 90.00 85.50 85.50 87.50 0.0M
2025-06-17 90.00 90.00 90.00 90.00 0.0M
2025-06-16 91.50 90.50 88.00 90.00 0.0M
2025-06-13 91.50 90.80 88.00 91.50 26.6M
2025-06-12 91.50 91.00 91.00 91.50 0.0M
2025-06-11 89.00 88.00 88.00 89.00 0.0M
2025-06-10 89.00 88.00 88.00 89.00 0.0M
2025-06-09 89.00 89.40 88.00 89.00 0.0M
2025-06-06 89.00 89.00 89.00 89.00 0.0M
2025-06-05 89.00 88.16 88.00 89.00 0.0M
2025-06-04 89.00 89.98 89.98 89.00 0.0M
2025-06-03 89.00 88.16 88.16 89.00 0.0M
2025-06-02 89.00 89.98 89.70 89.00 0.0M
2025-05-30 90.00 90.00 90.00 90.00 0.0M
2025-05-29 90.00 88.00 88.00 90.00 0.0M
2025-05-28 90.00 90.00 90.00 90.00 0.0M
2025-05-27 90.00 91.70 88.00 90.00 0.0M
2025-05-23 93.00 91.70 91.02 90.00 0.0M
2025-05-22 93.00 91.43 91.43 93.00 0.0M
2025-05-21 93.00 95.00 94.95 93.00 0.0M
2025-05-20 86.00 94.96 88.80 93.00 0.0M
2025-05-19 85.00 88.80 80.00 86.00 0.0M
2025-05-16 86.50 82.83 82.83 86.50 0.0M
2025-05-15 86.50 86.50 86.50 86.50 0.0M
2025-05-14 86.50 86.50 86.50 86.50 0.0M
2025-05-13 86.50 86.50 86.50 86.50 0.0M
2025-05-12 86.50 84.17 84.17 86.50 0.0M
2025-05-09 86.50 86.50 86.50 86.50 0.0M
2025-05-08 86.50 86.50 86.50 86.50 0.0M
2025-05-07 86.50 88.50 84.17 86.50 0.0M
2025-05-06 86.50 88.95 84.17 86.50 0.0M
2025-05-02 86.50 89.00 89.00 86.50 0.0M
2025-05-01 86.50 88.95 83.10 86.50 0.0M
2025-04-30 90.00 95.00 83.00 86.50 0.0M
2025-04-29 90.00 90.00 90.00 90.00 0.0M
2025-04-28 90.00 85.67 85.67 90.00 0.0M
2025-04-25 90.00 95.00 95.00 90.00 0.0M
2025-04-24 90.00 90.00 90.00 90.00 0.0M
2025-04-23 90.00 94.99 87.27 90.00 0.0M
2025-04-22 90.00 90.00 90.00 90.00 0.0M
2025-04-17 90.00 90.00 90.00 90.00 0.0M
2025-04-16 90.00 87.27 87.27 90.00 0.0M
2025-04-15 90.00 95.00 91.00 90.00 0.0M
2025-04-14 90.00 95.07 93.80 90.00 0.0M
2025-04-11 90.00 94.00 94.00 90.00 0.0M
2025-04-10 90.00 92.00 86.00 90.00 0.0M
2025-04-09 90.00 88.00 88.00 90.00 0.0M
2025-04-08 88.00 92.60 89.90 90.00 0.0M
2025-04-07 88.00 83.50 83.50 88.00 0.0M
2025-04-04 88.00 89.99 89.99 88.00 0.0M
2025-04-03 93.00 92.60 85.00 88.00 0.0M
2025-04-02 95.00 95.40 92.00 95.00 0.0M
2025-04-01 95.00 95.00 95.00 95.00 0.0M
2025-03-31 95.00 92.00 92.00 95.00 0.0M
2025-03-28 95.00 95.80 95.80 95.00 0.0M
2025-03-27 95.00 95.99 95.99 95.00 0.0M
2025-03-26 95.00 93.00 92.10 95.00 0.0M
2025-03-25 95.00 96.50 96.40 95.00 0.0M
2025-03-24 96.50 96.90 92.00 95.00 0.0M
2025-03-21 96.50 96.50 96.50 96.50 0.0M
2025-03-20 96.50 96.50 96.50 96.50 0.0M
2025-03-19 96.50 98.00 95.00 96.50 0.0M
2025-03-18 99.00 99.28 95.10 96.50 0.0M
2025-03-17 99.00 99.30 99.28 99.00 0.0M
2025-03-14 101.50 101.50 101.50 101.50 0.0M
2025-03-13 101.50 100.50 96.27 101.50 0.0M
2025-03-12 101.50 99.05 99.05 101.50 0.0M
2025-03-11 101.50 99.05 99.05 101.50 0.0M
2025-03-10 102.50 100.75 100.75 101.50 0.0M
2025-03-07 102.50 101.75 100.75 102.50 0.0M
2025-03-06 102.50 100.50 100.50 102.50 0.0M
2025-03-05 102.50 104.80 100.55 102.50 0.0M
2025-03-04 105.00 109.00 101.26 102.50 0.0M
2025-03-03 100.00 104.40 104.00 105.00 0.0M
2025-02-28 95.00 103.00 99.00 100.00 0.0M
2025-02-27 97.50 104.00 90.00 95.00 0.0M
2025-02-26 102.50 104.00 95.56 100.00 0.0M
2025-02-25 102.50 100.20 100.00 102.50 0.0M
2025-02-24 102.50 104.00 103.25 102.50 0.0M
2025-02-21 105.00 108.00 98.00 102.50 0.0M
2025-02-20 107.50 112.85 105.00 105.00 0.0M
2025-02-19 110.00 111.90 106.67 110.00 0.0M
2025-02-18 110.00 110.80 105.00 107.50 0.0M
2025-02-17 95.00 115.00 92.00 112.50 0.1M
2025-02-14 83.50 99.20 86.50 99.00 0.1M
2025-02-13 83.50 80.00 80.00 80.00 0.0M
2025-02-12 80.50 84.40 84.40 83.50 0.0M
2025-02-11 81.50 80.50 80.50 80.50 0.0M
2025-02-10 85.00 80.00 80.00 81.50 0.0M
2025-02-07 85.00 87.99 81.12 85.00 0.0M
2025-02-06 80.00 85.00 79.00 79.00 0.0M
2025-02-05 80.00 79.00 76.80 79.00 0.0M
2025-02-04 81.00 79.49 79.49 80.00 0.0M
2025-02-03 81.00 83.90 83.90 81.00 0.0M
2025-01-31 81.00 83.90 79.50 81.00 0.0M
2025-01-30 81.00 81.00 81.00 81.00 0.0M
2025-01-29 81.00 79.00 79.00 81.00 0.0M
2025-01-28 81.00 81.00 81.00 81.00 0.0M
2025-01-27 81.00 78.17 78.17 81.00 0.0M
2025-01-24 81.00 81.00 81.00 81.00 0.0M
2025-01-23 81.00 81.00 81.00 81.00 0.0M
2025-01-22 81.00 84.50 84.50 81.00 0.0M
2025-01-21 81.00 81.00 81.00 81.00 0.0M
2025-01-20 81.00 81.00 81.00 81.00 0.0M
2025-01-17 81.00 77.60 77.60 81.00 0.0M
2025-01-16 81.00 81.00 81.00 81.00 0.0M
2025-01-15 81.00 81.00 81.00 81.00 0.0M
2025-01-14 81.00 84.50 84.50 81.00 0.0M
2025-01-13 81.00 83.90 83.90 81.00 0.0M
2025-01-10 81.00 77.60 77.60 81.00 0.0M
2025-01-09 82.00 78.17 78.17 81.00 0.0M
2025-01-08 82.00 84.00 79.00 82.00 0.0M
2025-01-07 79.00 84.20 77.00 82.00 0.0M
2025-01-06 79.00 76.00 76.00 79.00 0.0M
2025-01-03 79.00 79.00 79.00 79.00 0.0M
2025-01-02 79.00 76.00 76.00 79.00 0.0M