KEFI Minerals PLC (KEFI)

KEFI
🏛️ 영국 →
1.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.80 0.90 0.78 0.79 11.0M
2021-12-30 0.79 0.80 0.76 0.79 245.7M
2021-12-29 0.80 0.90 0.77 0.78 26.7M
2021-12-24 0.80 0.84 0.75 0.79 21.6M
2021-12-23 0.75 0.90 0.75 0.80 18.7M
2021-12-22 0.82 0.99 0.76 0.77 21.7M
2021-12-21 0.90 1.10 0.76 0.79 25.4M
2021-12-20 1.15 1.15 0.90 1.04 0.3M
2021-12-17 1.10 1.10 0.93 1.02 6.7M
2021-12-16 1.15 1.15 0.90 1.01 1.0M
2021-12-15 0.90 1.05 0.90 0.95 3.0M
2021-12-14 1.04 1.15 0.90 1.02 3.6M
2021-12-13 1.10 1.20 1.00 1.06 8.5M
2021-12-10 0.90 1.10 0.90 1.03 1.6M
2021-12-09 0.96 1.10 0.92 1.02 1.8M
2021-12-08 1.10 1.10 0.90 0.99 2.4M
2021-12-07 0.96 1.10 0.90 0.98 5.8M
2021-12-06 0.84 1.10 0.84 1.03 16.8M
2021-12-03 0.80 0.90 0.80 0.87 3.8M
2021-12-02 0.90 0.90 0.80 0.83 6.0M
2021-12-01 0.80 0.90 0.80 0.85 3.7M
2021-11-30 0.82 0.90 0.80 0.85 1.5M
2021-11-29 0.85 0.90 0.82 0.86 7.5M
2021-11-26 1.10 1.10 0.81 0.86 11.5M
2021-11-25 1.00 1.09 0.86 0.92 7.3M
2021-11-24 1.10 1.10 0.90 0.94 2.5M
2021-11-23 0.98 1.10 0.90 1.01 2.7M
2021-11-22 1.10 1.10 0.94 0.96 2.0M
2021-11-19 0.90 1.10 0.90 1.04 4.6M
2021-11-18 1.10 1.10 0.94 1.03 5.2M
2021-11-17 0.94 1.10 0.92 1.02 14.5M
2021-11-16 0.98 1.10 0.80 0.96 14.7M
2021-11-15 0.80 1.00 0.80 0.91 6.9M
2021-11-12 0.90 1.00 0.80 0.88 21.4M
2021-11-11 0.91 1.00 0.88 0.93 16.7M
2021-11-10 1.10 1.20 0.92 0.97 12.7M
2021-11-09 1.10 1.15 0.92 0.96 8.3M
2021-11-08 0.92 1.10 0.90 1.01 5.4M
2021-11-05 0.97 1.05 0.90 0.98 8.2M
2021-11-04 1.20 1.20 0.90 0.98 10.2M
2021-11-03 1.01 1.20 0.95 1.00 26.3M
2021-11-02 1.20 1.20 0.96 1.04 27.9M
2021-11-01 1.20 1.20 1.10 1.15 14.0M
2021-10-29 1.10 1.25 1.10 1.16 3.0M
2021-10-28 1.10 1.25 1.10 1.18 4.4M
2021-10-27 1.29 1.30 1.10 1.19 3.0M
2021-10-26 1.10 1.30 1.10 1.22 13.5M
2021-10-25 1.10 1.40 1.00 1.20 29.3M
2021-10-22 1.06 1.09 1.00 1.05 4.8M
2021-10-21 1.03 1.09 1.01 1.03 2.9M
2021-10-20 1.07 1.10 1.03 1.04 6.7M
2021-10-19 1.04 1.07 1.00 1.04 6.0M
2021-10-18 1.06 1.07 0.91 1.04 18.4M
2021-10-15 1.07 1.07 0.99 1.03 7.6M
2021-10-14 1.01 1.07 0.99 1.05 14.8M
2021-10-13 1.03 1.07 1.00 1.04 9.6M
2021-10-12 1.20 1.20 0.99 1.03 4.7M
2021-10-11 1.20 1.20 1.03 1.05 3.6M
2021-10-08 1.20 1.20 1.00 1.06 14.6M
2021-10-07 0.93 1.20 0.93 1.15 22.1M
2021-10-06 0.96 1.05 0.94 0.95 11.6M
2021-10-05 1.03 1.15 0.96 0.99 8.0M
2021-10-04 1.00 1.15 0.97 1.00 12.3M
2021-10-01 1.20 1.20 0.97 1.03 25.8M
2021-09-30 1.21 1.45 0.91 1.10 63.8M
2021-09-29 1.30 1.45 0.96 1.26 70.9M
2021-09-28 1.70 1.70 1.52 1.62 0.8M
2021-09-27 1.60 1.70 1.55 1.63 2.2M
2021-09-24 1.70 1.70 1.50 1.62 4.0M
2021-09-23 1.57 1.70 1.51 1.56 4.0M
2021-09-22 1.52 1.69 1.50 1.52 6.2M
2021-09-21 1.60 1.70 1.50 1.56 3.8M
2021-09-20 1.69 1.70 1.51 1.60 3.9M
2021-09-17 1.70 1.70 1.56 1.64 3.1M
2021-09-16 1.68 1.70 1.60 1.65 2.7M
2021-09-15 1.63 1.75 1.60 1.69 3.2M
2021-09-14 1.70 1.75 1.61 1.69 3.2M
2021-09-13 1.80 1.80 1.61 1.71 6.2M
2021-09-10 1.63 1.80 1.63 1.64 2.3M
2021-09-09 1.80 1.80 1.63 1.67 2.6M
2021-09-08 1.68 1.78 1.60 1.71 7.5M
2021-09-07 1.78 1.78 1.60 1.65 5.6M
2021-09-06 1.54 1.78 1.51 1.69 18.4M
2021-09-03 1.58 1.65 1.51 1.54 7.8M
2021-09-02 1.64 1.67 1.51 1.62 8.4M
2021-09-01 1.67 1.67 1.55 1.63 6.4M
2021-08-31 1.67 1.67 1.55 1.63 4.7M
2021-08-27 1.52 1.67 1.52 1.63 10.8M
2021-08-26 1.70 1.70 1.52 1.56 24.2M
2021-08-25 1.65 1.70 1.65 1.68 7.1M
2021-08-24 1.90 1.90 1.65 1.67 9.0M
2021-08-23 1.71 1.90 1.71 1.75 19.6M
2021-08-20 1.80 2.00 1.73 1.75 7.2M
2021-08-19 1.82 1.95 1.80 1.83 2.0M
2021-08-18 1.82 1.96 1.82 1.86 4.5M
2021-08-17 1.90 2.00 1.82 1.90 4.4M
2021-08-16 1.83 1.96 1.82 1.92 4.2M
2021-08-13 1.94 1.95 1.82 1.88 3.5M
2021-08-12 2.00 2.00 1.82 1.89 7.3M
2021-08-11 1.94 2.07 1.87 1.88 5.1M
2021-08-10 1.94 2.10 1.88 1.98 14.8M
2021-08-09 1.87 1.95 1.70 1.91 7.0M
2021-08-06 1.77 1.88 1.77 1.85 2.4M
2021-08-05 1.84 1.87 1.70 1.84 5.0M
2021-08-04 1.79 1.84 1.70 1.79 1.6M
2021-08-03 1.74 1.85 1.66 1.76 7.3M
2021-08-02 1.74 1.74 1.61 1.71 2.8M
2021-07-30 1.74 1.74 1.61 1.70 8.0M
2021-07-29 1.74 1.74 1.62 1.72 3.8M
2021-07-28 1.65 1.74 1.61 1.66 1.2M
2021-07-27 1.74 1.74 1.61 1.68 5.5M
2021-07-26 1.70 1.74 1.60 1.65 1.9M
2021-07-23 1.66 1.74 1.62 1.66 3.3M
2021-07-22 1.73 1.73 1.62 1.65 3.6M
2021-07-21 1.67 1.74 1.62 1.68 5.5M
2021-07-20 1.65 1.74 1.65 1.71 6.4M
2021-07-19 1.75 1.90 1.66 1.70 11.4M
2021-07-16 1.82 2.00 1.79 1.81 2.5M
2021-07-15 2.00 2.00 1.80 1.82 2.8M
2021-07-14 1.97 1.97 1.81 1.84 3.1M
2021-07-13 1.94 1.94 1.80 1.82 4.6M
2021-07-12 1.86 1.97 1.80 1.83 3.1M
2021-07-09 1.85 1.93 1.81 1.87 5.4M
2021-07-08 1.85 1.90 1.80 1.85 2.0M
2021-07-07 1.87 1.89 1.82 1.84 4.0M
2021-07-06 1.87 2.03 1.80 1.83 9.6M
2021-07-05 1.96 2.00 1.80 1.84 3.1M
2021-07-02 1.86 2.04 1.83 1.93 5.7M
2021-07-01 2.03 2.03 1.82 1.88 2.0M
2021-06-30 1.97 2.03 1.80 1.85 6.0M
2021-06-29 1.80 2.04 1.76 1.83 11.5M
2021-06-28 1.93 2.03 1.83 1.86 5.1M
2021-06-25 1.88 2.03 1.80 1.96 3.9M
2021-06-24 1.95 2.03 1.85 1.84 1.9M
2021-06-23 1.97 2.03 1.83 1.99 10.0M
2021-06-22 1.87 2.00 1.77 1.92 9.4M
2021-06-21 1.81 1.87 1.75 1.81 7.1M
2021-06-18 2.01 2.01 1.81 1.83 4.3M
2021-06-17 1.85 2.10 1.85 1.88 6.3M
2021-06-16 2.00 2.09 1.85 1.89 6.5M
2021-06-15 1.99 2.10 1.85 1.94 3.2M
2021-06-14 2.10 2.10 1.89 1.96 8.2M
2021-06-11 1.95 2.05 1.94 2.01 8.4M
2021-06-10 1.90 2.05 1.89 1.95 17.3M
2021-06-09 1.83 1.99 1.78 1.92 20.7M
2021-06-08 1.75 1.88 1.75 1.88 11.6M
2021-06-07 1.94 1.95 1.75 1.77 22.5M
2021-06-04 1.90 1.97 1.78 1.83 23.4M
2021-06-03 1.83 1.95 1.78 1.83 7.0M
2021-06-02 1.85 1.96 1.81 1.85 7.3M
2021-06-01 1.90 2.02 1.85 1.90 5.7M
2021-05-28 2.00 2.00 1.90 1.90 7.4M
2021-05-27 1.94 2.04 1.90 1.94 8.8M
2021-05-26 1.91 2.06 1.91 1.94 3.9M
2021-05-25 1.91 2.05 1.91 1.97 8.7M
2021-05-24 2.07 2.07 1.91 2.01 4.1M
2021-05-21 2.07 2.07 1.90 1.94 4.3M
2021-05-20 2.07 2.07 1.88 1.95 11.9M
2021-05-19 1.87 2.06 1.87 2.01 12.4M
2021-05-18 1.95 2.07 1.85 1.90 22.9M
2021-05-17 1.99 2.08 1.81 1.95 28.4M
2021-05-14 2.20 2.20 2.08 2.12 5.9M
2021-05-13 1.90 2.20 1.90 2.12 16.1M
2021-05-12 2.00 2.20 1.97 2.04 10.5M
2021-05-11 2.20 2.20 2.06 2.10 9.6M
2021-05-10 2.09 2.20 2.01 2.17 14.7M
2021-05-07 2.08 2.16 2.07 2.10 12.4M
2021-05-06 2.11 2.11 2.01 2.07 14.5M
2021-05-05 2.09 2.11 2.01 2.08 8.7M
2021-05-04 2.08 2.12 2.00 2.10 12.4M
2021-04-30 1.95 2.07 1.95 2.02 10.6M
2021-04-29 1.90 2.07 1.90 1.95 14.5M
2021-04-28 1.95 2.09 1.85 1.96 5.6M
2021-04-27 1.91 2.09 1.90 1.92 20.3M
2021-04-26 1.88 2.09 1.88 1.95 7.7M
2021-04-23 1.90 2.10 1.87 1.90 16.1M
2021-04-22 2.04 2.14 1.91 2.00 9.2M
2021-04-21 1.93 2.14 1.90 1.99 8.0M
2021-04-20 2.01 2.10 1.92 1.96 7.2M
2021-04-19 2.00 2.10 1.95 2.03 15.9M
2021-04-16 2.06 2.06 1.86 1.98 18.5M
2021-04-15 1.88 2.05 1.82 1.95 28.1M
2021-04-14 2.25 2.25 1.65 1.85 89.9M
2021-04-13 2.36 2.40 2.20 2.23 13.7M
2021-04-12 2.40 2.40 2.22 2.38 20.0M
2021-04-09 2.29 2.40 2.13 2.34 29.5M
2021-04-08 2.20 2.50 2.07 2.27 41.3M
2021-04-07 2.00 2.11 1.90 2.10 21.3M
2021-04-06 1.91 2.07 1.90 1.96 28.9M
2021-04-01 1.97 2.07 1.90 2.01 12.1M
2021-03-31 2.03 2.06 1.90 1.97 8.9M
2021-03-30 1.98 2.04 1.91 1.99 8.0M
2021-03-29 2.03 2.05 1.91 1.95 12.8M
2021-03-26 1.97 2.07 1.91 1.97 12.9M
2021-03-25 2.05 2.07 1.91 1.97 6.8M
2021-03-24 1.91 2.14 1.91 2.02 7.9M
2021-03-23 2.11 2.11 1.90 2.03 10.2M
2021-03-22 2.17 2.17 1.95 2.09 13.8M
2021-03-19 2.15 2.17 2.05 2.09 20.5M
2021-03-18 2.03 2.14 2.03 2.14 15.1M
2021-03-17 1.91 2.16 1.91 2.05 30.6M
2021-03-16 1.91 2.03 1.91 2.00 5.0M
2021-03-15 1.99 2.09 1.95 1.99 8.9M
2021-03-12 2.04 2.09 1.96 2.00 5.4M
2021-03-11 1.98 2.08 1.98 2.04 8.7M
2021-03-10 1.92 2.06 1.88 2.05 28.2M
2021-03-09 1.88 1.99 1.83 1.93 8.7M
2021-03-08 2.04 2.09 1.90 1.97 8.7M
2021-03-05 1.91 2.09 1.91 1.98 15.6M
2021-03-04 1.93 2.02 1.90 1.97 5.0M
2021-03-03 2.03 2.09 1.89 1.92 10.3M
2021-03-02 2.06 2.09 1.85 2.00 21.4M
2021-03-01 1.95 2.09 1.95 2.01 8.3M
2021-02-26 2.00 2.12 1.97 2.01 15.2M
2021-02-25 2.00 2.13 1.96 2.07 8.7M
2021-02-24 1.96 2.11 1.94 1.98 4.4M
2021-02-23 1.96 2.14 1.91 1.95 13.8M
2021-02-22 2.00 2.10 1.95 1.98 13.8M
2021-02-19 1.99 2.15 1.91 1.96 24.0M
2021-02-18 2.05 2.09 1.96 2.00 42.2M
2021-02-17 2.05 2.18 1.97 2.00 21.0M
2021-02-16 2.05 2.19 2.05 2.07 7.3M
2021-02-15 2.08 2.15 2.00 2.10 13.1M
2021-02-12 2.00 2.20 1.95 2.03 2.7M
2021-02-11 1.95 2.20 1.95 2.02 8.5M
2021-02-10 2.04 2.19 1.95 2.02 8.7M
2021-02-09 2.08 2.15 2.03 2.09 8.9M
2021-02-08 2.00 2.10 1.97 2.03 9.7M
2021-02-05 2.09 2.09 1.96 2.02 13.6M
2021-02-04 2.09 2.09 1.92 2.01 10.4M
2021-02-03 2.03 2.12 1.93 1.98 6.1M
2021-02-02 2.04 2.15 1.98 2.02 19.6M
2021-02-01 2.00 2.09 1.84 2.05 45.9M
2021-01-29 1.73 1.97 1.73 1.88 23.8M
2021-01-28 1.80 1.90 1.72 1.75 13.8M
2021-01-27 1.88 2.00 1.78 1.80 9.1M
2021-01-26 1.90 2.00 1.75 1.89 15.5M
2021-01-25 1.93 1.98 1.75 1.79 16.6M
2021-01-22 1.97 1.97 1.73 1.84 12.9M
2021-01-21 1.91 1.96 1.81 1.87 9.0M
2021-01-20 1.94 2.00 1.86 1.94 10.2M
2021-01-19 1.84 1.96 1.82 1.91 10.1M
2021-01-18 2.00 2.00 1.75 1.85 15.2M
2021-01-15 1.98 2.00 1.92 1.95 7.6M
2021-01-14 1.90 2.00 1.90 1.94 9.7M
2021-01-13 1.94 1.97 1.86 1.88 10.5M
2021-01-12 1.90 2.04 1.75 1.98 20.3M
2021-01-11 1.93 2.09 1.80 1.93 13.5M
2021-01-08 2.12 2.27 1.91 1.94 24.9M
2021-01-07 2.18 2.32 2.05 2.16 20.4M
2021-01-06 2.15 2.31 1.96 2.18 44.4M
2021-01-05 2.13 2.15 2.00 2.11 16.3M
2021-01-04 1.99 2.15 1.93 2.06 43.8M