Kanabo Group PLC (KNB)

KNB
🏛️ 영국 →
0.23
마지막 업데이트: 2025-05-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.90 2.00 1.80 1.90 0.3M
2022-12-29 2.05 2.04 1.80 1.90 0.8M
2022-12-28 2.10 2.20 1.95 2.05 0.5M
2022-12-23 2.10 2.13 2.00 2.10 0.2M
2022-12-22 2.10 2.20 2.01 2.10 0.5M
2022-12-21 2.10 2.20 2.00 2.10 0.2M
2022-12-20 2.25 2.20 2.00 2.10 0.8M
2022-12-19 2.25 2.20 2.10 2.25 0.2M
2022-12-16 2.25 2.40 2.10 2.25 0.1M
2022-12-15 2.25 2.40 2.10 2.25 0.1M
2022-12-14 2.28 2.40 2.10 2.25 0.4M
2022-12-13 2.30 2.28 2.11 2.28 0.5M
2022-12-12 2.30 2.29 2.20 2.30 0.1M
2022-12-09 2.35 2.50 2.15 2.30 0.3M
2022-12-08 2.40 2.50 2.23 2.35 0.3M
2022-12-07 2.40 2.50 2.30 2.40 0.4M
2022-12-06 2.40 2.50 2.30 2.40 0.3M
2022-12-05 2.35 2.50 2.20 2.30 2.0M
2022-12-02 2.35 2.33 2.21 2.35 0.7M
2022-12-01 2.35 2.39 2.20 2.35 0.7M
2022-11-30 2.35 2.50 2.20 2.37 0.2M
2022-11-29 2.35 2.50 2.20 2.35 0.5M
2022-11-28 2.35 2.50 2.20 2.35 0.2M
2022-11-25 2.35 2.42 2.24 2.35 0.3M
2022-11-24 2.30 2.50 2.20 2.35 0.4M
2022-11-23 2.35 2.40 2.20 2.30 0.1M
2022-11-22 2.35 2.40 2.20 2.35 0.3M
2022-11-21 2.25 2.50 2.20 2.20 1.0M
2022-11-18 2.25 2.30 2.16 2.25 0.4M
2022-11-17 2.25 2.31 2.16 2.25 0.2M
2022-11-16 2.25 2.40 2.13 2.25 0.6M
2022-11-15 2.25 2.40 2.10 2.25 0.7M
2022-11-14 2.25 2.27 2.13 2.20 0.6M
2022-11-11 2.20 2.38 2.17 2.25 0.4M
2022-11-10 2.30 2.40 2.00 2.20 0.7M
2022-11-09 2.30 2.30 2.20 2.30 0.4M
2022-11-08 2.25 2.40 2.20 2.30 0.5M
2022-11-07 2.25 2.40 2.10 2.25 0.7M
2022-11-04 2.25 2.37 2.15 2.25 3.3M
2022-11-03 2.35 2.50 2.10 2.25 0.7M
2022-11-02 2.40 2.50 2.23 2.35 0.6M
2022-11-01 2.40 2.40 2.30 2.40 1.3M
2022-10-31 2.40 2.41 2.32 2.40 0.1M
2022-10-28 2.40 2.50 2.30 2.40 0.9M
2022-10-27 2.45 2.50 2.31 2.40 0.5M
2022-10-26 2.45 2.50 2.40 2.45 0.6M
2022-10-25 2.45 2.65 2.40 2.45 1.0M
2022-10-24 2.70 2.80 2.40 2.45 1.0M
2022-10-21 2.70 2.80 2.60 2.70 0.1M
2022-10-20 2.70 2.73 2.60 2.70 0.1M
2022-10-19 2.70 2.80 2.60 2.70 0.3M
2022-10-18 2.70 2.80 2.60 2.70 0.3M
2022-10-17 2.75 2.90 2.60 2.60 0.4M
2022-10-14 2.70 2.90 2.60 2.75 0.6M
2022-10-13 2.80 2.90 2.65 2.70 0.3M
2022-10-12 2.85 3.00 2.70 2.80 0.2M
2022-10-11 2.85 3.00 2.70 2.85 0.2M
2022-10-10 2.95 3.00 2.70 2.85 0.3M
2022-10-07 2.68 3.20 2.50 2.95 3.3M
2022-10-06 2.68 2.85 2.50 2.68 0.4M
2022-10-05 2.68 2.85 2.55 2.68 0.4M
2022-10-04 2.45 2.79 2.30 2.65 0.1M
2022-10-03 2.45 2.60 2.30 2.45 0.4M
2022-09-30 2.40 2.60 2.30 2.45 0.2M
2022-09-29 2.45 2.60 2.30 2.46 0.3M
2022-09-28 2.30 2.50 2.20 2.40 0.3M
2022-09-27 2.30 2.50 2.10 2.35 0.1M
2022-09-26 2.25 2.50 2.10 2.30 0.2M
2022-09-23 2.25 2.40 2.18 2.25 0.1M
2022-09-22 2.25 2.42 2.10 2.25 0.3M
2022-09-21 2.28 2.40 2.12 2.25 0.4M
2022-09-20 2.40 2.50 2.15 2.28 0.8M
2022-09-16 2.50 2.50 2.30 2.40 0.5M
2022-09-15 2.60 2.70 2.35 2.50 0.4M
2022-09-14 2.63 2.54 2.41 2.55 0.2M
2022-09-13 2.65 2.70 2.45 2.58 0.7M
2022-09-12 2.50 2.70 2.37 2.60 1.7M
2022-09-09 2.50 2.48 2.36 2.50 0.2M
2022-09-08 2.50 2.70 2.30 2.50 0.3M
2022-09-07 2.50 2.52 2.36 2.50 0.1M
2022-09-06 2.50 2.70 2.33 2.50 0.2M
2022-09-05 2.55 2.70 2.32 2.50 0.4M
2022-09-02 2.65 2.80 2.50 2.60 0.2M
2022-09-01 2.70 2.80 2.50 2.65 1.2M
2022-08-31 2.83 2.80 2.35 2.80 2.3M
2022-08-30 2.83 2.90 2.75 2.83 0.1M
2022-08-26 2.83 2.90 2.75 2.83 0.1M
2022-08-25 2.85 2.90 2.75 2.90 0.1M
2022-08-24 2.85 2.90 2.80 2.85 0.3M
2022-08-23 3.00 3.10 2.80 2.85 0.6M
2022-08-22 3.00 3.10 2.91 3.00 0.6M
2022-08-19 3.15 3.20 2.94 3.00 0.7M
2022-08-18 3.15 3.30 3.00 3.09 0.4M
2022-08-17 2.88 3.35 2.75 3.01 2.8M
2022-08-16 3.13 3.25 2.75 2.93 0.6M
2022-08-15 3.13 3.22 3.00 3.13 0.2M
2022-08-12 3.08 3.26 2.95 3.13 0.2M
2022-08-11 3.35 3.50 2.75 3.24 1.3M
2022-08-10 3.30 3.50 3.18 3.35 0.3M
2022-08-09 3.15 3.50 3.00 3.30 0.9M
2022-08-08 2.95 3.30 2.80 3.30 1.0M
2022-08-05 3.20 3.10 2.80 3.10 0.9M
2022-08-04 3.35 3.30 2.80 3.20 2.4M
2022-08-03 2.75 4.00 2.70 3.35 11.0M
2022-08-02 3.00 3.00 2.70 2.75 1.3M
2022-08-01 2.88 3.25 2.75 3.00 1.0M
2022-07-29 2.88 3.00 2.75 2.88 0.6M
2022-07-28 2.88 3.00 2.75 2.88 0.2M
2022-07-27 3.00 3.20 2.75 2.85 0.3M
2022-07-26 3.00 2.98 2.75 3.00 0.2M
2022-07-25 3.00 3.25 2.75 3.00 0.4M
2022-07-22 3.00 2.92 2.75 3.00 0.1M
2022-07-21 3.00 2.94 2.75 3.00 0.2M
2022-07-20 3.00 3.25 2.75 3.00 0.4M
2022-07-19 3.00 2.97 2.75 3.00 0.2M
2022-07-18 3.00 3.03 2.75 3.00 0.2M
2022-07-15 2.88 3.25 2.75 3.00 0.3M
2022-07-14 3.00 3.03 2.75 2.88 0.4M
2022-07-13 3.00 3.09 2.75 3.00 0.2M
2022-07-12 3.00 3.20 2.91 3.00 0.3M
2022-07-11 2.88 3.25 2.75 3.00 2.0M
2022-07-08 2.75 3.00 2.78 2.88 0.2M
2022-07-07 2.75 3.00 2.50 2.75 0.3M
2022-07-06 2.38 3.00 2.25 2.75 1.1M
2022-07-05 2.60 2.51 2.25 2.38 0.6M
2022-07-04 2.60 2.52 2.50 2.60 0.2M
2022-07-01 2.60 2.53 2.50 2.60 0.1M
2022-06-30 2.63 2.64 2.35 2.60 0.3M
2022-06-29 2.75 2.80 2.50 2.63 0.5M
2022-06-28 2.75 2.88 2.55 2.75 0.4M
2022-06-27 2.88 3.00 2.62 2.75 1.3M
2022-06-24 3.05 3.10 2.78 2.88 1.1M
2022-06-23 3.33 3.33 2.60 3.10 2.3M
2022-06-22 3.33 3.36 3.25 3.33 0.2M
2022-06-21 3.33 3.37 3.25 3.28 0.2M
2022-06-20 3.38 3.50 3.16 3.33 0.4M
2022-06-17 3.38 3.50 3.31 3.41 0.4M
2022-06-16 3.63 3.75 3.25 3.50 1.8M
2022-06-15 3.63 3.63 3.50 3.63 0.1M
2022-06-14 3.75 3.86 3.50 3.63 0.4M
2022-06-13 4.00 4.00 3.50 3.75 0.2M
2022-06-10 4.00 4.02 3.78 4.00 0.9M
2022-06-09 4.00 4.19 3.81 4.00 0.7M
2022-06-08 4.00 4.02 3.78 4.00 0.8M
2022-06-07 4.00 4.03 3.79 4.00 0.2M
2022-06-06 4.00 4.03 3.89 4.00 0.6M
2022-06-01 4.00 4.03 3.88 4.00 0.3M
2022-05-31 3.85 4.25 3.75 4.00 1.3M
2022-05-30 3.75 4.05 3.70 3.85 1.4M
2022-05-27 3.75 4.00 3.65 3.75 0.6M
2022-05-26 3.75 4.00 3.54 3.75 1.9M
2022-05-25 3.75 4.00 3.53 3.75 0.7M
2022-05-24 3.75 4.00 3.53 3.75 0.2M
2022-05-23 4.00 3.95 3.75 3.88 0.2M
2022-05-20 3.88 4.21 3.75 4.00 1.2M
2022-05-19 3.88 3.85 3.75 3.88 0.2M
2022-05-18 4.00 3.98 3.76 3.88 0.4M
2022-05-17 4.13 4.08 3.75 4.00 0.7M
2022-05-16 4.25 4.20 4.00 4.13 0.4M
2022-05-13 4.25 4.28 4.00 4.25 0.4M
2022-05-12 4.25 4.50 4.00 4.00 0.3M
2022-05-11 4.38 4.43 4.13 4.25 0.2M
2022-05-10 4.38 4.50 4.13 4.38 0.2M
2022-05-09 4.75 4.75 4.13 4.50 0.3M
2022-05-06 4.75 4.93 4.50 4.63 0.8M
2022-05-05 5.13 5.08 4.73 4.75 1.7M
2022-05-04 5.25 5.25 5.00 5.13 0.7M
2022-05-03 5.25 5.25 5.03 5.13 0.7M
2022-04-29 5.50 5.50 4.46 5.13 1.9M
2022-04-28 5.63 5.60 5.25 5.40 0.6M
2022-04-27 6.13 5.90 5.44 5.63 0.3M
2022-04-26 5.88 6.00 5.75 5.88 1.5M
2022-04-25 6.25 6.14 5.75 5.88 0.3M
2022-04-22 6.13 6.50 5.75 6.00 0.5M
2022-04-21 6.00 6.13 5.84 6.13 0.5M
2022-04-20 6.13 6.13 5.78 6.00 0.6M
2022-04-19 6.13 6.50 5.80 5.95 0.4M
2022-04-14 6.25 6.24 6.12 6.13 0.3M
2022-04-13 6.25 6.25 6.08 6.13 0.3M
2022-04-12 6.03 6.25 5.85 6.13 0.5M
2022-04-11 6.25 6.20 5.80 6.20 0.6M
2022-04-08 6.13 6.25 6.00 6.13 0.2M
2022-04-07 6.25 6.22 6.03 6.21 0.3M
2022-04-06 6.30 6.25 6.06 6.13 1.4M
2022-04-05 6.35 6.33 6.10 6.15 0.9M
2022-04-04 6.38 6.50 6.20 6.35 0.4M
2022-04-01 6.65 6.63 6.25 6.50 0.5M
2022-03-31 6.65 6.85 6.30 6.50 0.6M
2022-03-30 6.65 6.58 6.30 6.65 0.3M
2022-03-29 6.75 7.00 6.30 6.65 0.2M
2022-03-28 6.75 7.00 6.50 6.75 2.3M
2022-03-25 6.38 7.00 6.28 6.75 0.5M
2022-03-24 6.38 6.50 6.26 6.50 0.3M
2022-03-23 6.75 7.00 6.25 6.75 1.2M
2022-03-22 6.75 7.00 6.50 6.75 0.8M
2022-03-21 6.75 6.75 6.50 6.75 0.2M
2022-03-18 6.75 7.00 6.50 6.75 0.2M
2022-03-17 6.75 6.95 6.50 6.75 0.1M
2022-03-16 6.75 7.00 6.45 6.75 0.5M
2022-03-15 6.63 6.90 6.50 6.75 0.5M
2022-03-14 6.50 6.75 6.33 6.50 0.5M
2022-03-11 6.63 6.70 6.25 6.50 0.3M
2022-03-10 6.75 6.95 6.25 6.63 0.6M
2022-03-09 5.75 6.98 5.50 6.75 1.7M
2022-03-08 6.13 6.00 5.50 5.63 1.0M
2022-03-07 6.25 6.50 5.70 5.80 1.2M
2022-03-04 6.88 6.88 6.00 6.25 0.8M
2022-03-03 7.13 7.25 6.75 6.75 0.5M
2022-03-02 7.25 7.34 6.75 7.13 1.1M
2022-03-01 7.25 7.75 7.00 7.20 1.0M
2022-02-28 6.88 7.55 6.75 6.90 4.7M
2022-02-25 6.88 7.00 6.53 6.88 3.0M
2022-02-24 7.50 7.50 6.75 7.00 2.3M
2022-02-23 7.63 7.75 7.25 7.40 3.0M
2022-02-22 8.75 8.63 7.00 7.50 13.5M
2022-02-21 10.50 10.70 9.50 10.00 0.3M
2022-02-18 10.50 10.78 10.01 10.75 0.9M
2022-02-17 10.50 10.90 10.25 10.50 0.8M
2022-02-16 11.00 11.45 10.00 10.50 1.1M
2022-02-15 10.75 11.50 10.47 11.00 0.3M
2022-02-14 11.25 11.50 10.00 10.75 1.1M
2022-02-11 11.50 11.50 10.50 11.40 0.5M
2022-02-10 11.50 11.84 11.00 11.30 0.5M
2022-02-09 11.50 11.87 11.18 11.50 0.4M
2022-02-08 11.50 11.88 11.05 11.50 0.6M
2022-02-07 11.25 12.00 10.65 11.60 0.9M
2022-02-04 11.50 11.46 11.00 11.25 0.3M
2022-02-03 11.75 11.75 11.05 11.50 0.4M
2022-02-02 12.25 12.25 11.43 11.75 0.4M
2022-02-01 12.25 13.00 11.70 12.25 0.4M
2022-01-31 11.75 13.00 11.19 12.10 0.6M
2022-01-28 11.75 12.43 11.48 11.75 0.1M
2022-01-27 12.00 12.50 11.00 12.00 0.5M
2022-01-26 12.50 12.63 11.50 12.00 0.5M
2022-01-25 12.00 13.00 11.60 12.50 0.4M
2022-01-24 13.00 13.00 11.50 12.00 0.6M
2022-01-21 12.75 13.15 12.40 12.50 0.4M
2022-01-20 13.75 14.00 12.40 12.75 0.3M
2022-01-19 14.50 14.35 13.50 13.75 0.4M
2022-01-18 14.75 15.49 14.00 14.50 0.3M
2022-01-17 14.00 15.00 13.75 14.50 0.7M
2022-01-14 13.75 14.50 13.55 14.00 0.1M
2022-01-13 13.00 14.40 12.85 14.00 0.5M
2022-01-12 13.50 13.50 12.50 13.10 0.6M
2022-01-11 14.00 14.00 13.00 13.50 0.2M
2022-01-10 14.50 14.77 13.00 14.00 0.7M
2022-01-07 16.25 16.48 14.30 14.30 1.2M
2022-01-06 13.75 16.50 13.65 16.25 1.6M
2022-01-05 15.25 15.20 13.53 13.75 1.0M
2022-01-04 14.50 16.25 14.00 14.70 1.2M