Keystone Law Group PLC (KEYS)

KEYS
🏛️ 영국 →
671.00
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
2022-12-30 428.83 437.56 424.93 428.83 0.0M
2022-12-29 428.83 438.58 419.09 428.83 0.0M
2022-12-28 428.83 437.60 430.78 428.83 0.0M
2022-12-23 428.83 438.58 428.83 436.63 0.0M
2022-12-22 419.09 428.83 414.21 428.83 0.0M
2022-12-21 414.21 427.27 408.37 419.09 0.0M
2022-12-20 406.90 414.21 402.81 414.21 0.1M
2022-12-19 406.90 411.29 399.59 406.90 0.0M
2022-12-16 406.90 412.26 404.56 406.90 0.0M
2022-12-15 402.52 413.24 399.59 406.90 0.1M
2022-12-14 404.47 409.34 399.59 402.52 0.1M
2022-12-13 404.47 405.44 402.18 404.47 0.0M
2022-12-12 406.90 406.42 389.85 404.47 0.0M
2022-12-09 419.09 414.21 409.34 406.90 0.0M
2022-12-08 419.09 416.16 409.34 419.09 0.0M
2022-12-07 426.40 425.91 410.51 419.09 0.0M
2022-12-06 426.40 431.76 425.91 426.40 0.0M
2022-12-05 426.40 438.58 420.06 426.40 0.1M
2022-12-02 421.52 433.71 419.09 426.40 0.0M
2022-12-01 433.71 434.68 414.80 421.52 0.0M
2022-11-30 438.58 438.58 428.83 433.71 0.0M
2022-11-29 441.02 448.32 429.61 438.58 0.0M
2022-11-28 441.02 446.86 437.60 438.58 0.1M
2022-11-25 436.14 452.76 423.96 441.02 0.1M
2022-11-24 428.83 440.72 425.91 436.14 0.1M
2022-11-23 426.40 437.60 428.83 428.83 0.0M
2022-11-22 420.06 428.83 416.52 426.40 0.0M
2022-11-21 420.06 426.85 414.21 420.06 0.0M
2022-11-18 420.06 425.56 414.21 420.06 0.0M
2022-11-17 421.52 428.83 414.21 420.06 0.0M
2022-11-16 409.34 428.83 409.34 421.52 0.0M
2022-11-15 409.34 419.09 409.34 409.34 0.0M
2022-11-14 409.34 419.09 409.34 409.34 0.0M
2022-11-11 409.34 419.09 400.85 409.34 0.0M
2022-11-10 419.09 420.98 409.34 420.06 0.0M
2022-11-09 420.06 425.52 407.39 419.09 0.1M
2022-11-08 428.83 428.51 411.46 420.06 0.0M
2022-11-07 438.58 436.63 420.06 428.83 0.0M
2022-11-04 433.71 438.58 428.83 433.71 0.0M
2022-11-03 443.45 438.58 409.34 433.71 0.2M
2022-11-02 467.82 465.33 433.71 445.89 0.0M
2022-11-01 472.69 472.69 458.07 467.82 0.0M
2022-10-31 472.69 487.31 458.36 472.69 0.0M
2022-10-28 487.31 497.06 468.45 472.69 0.0M
2022-10-27 487.31 486.33 477.56 487.31 0.0M
2022-10-26 482.44 497.06 477.56 487.31 0.0M
2022-10-25 487.31 485.12 478.54 487.31 0.0M
2022-10-24 487.31 486.83 479.51 479.51 0.0M
2022-10-21 487.31 499.00 479.51 492.18 0.0M
2022-10-20 482.44 497.06 477.56 487.31 0.0M
2022-10-19 482.44 502.90 473.66 482.44 0.0M
2022-10-18 467.82 502.90 467.82 482.44 0.0M
2022-10-17 467.82 473.66 460.38 467.82 0.0M
2022-10-14 467.82 473.66 458.07 467.82 0.0M
2022-10-13 467.82 460.22 458.07 467.82 0.0M
2022-10-12 467.82 477.56 463.92 467.82 0.0M
2022-10-11 472.69 485.36 460.99 467.82 0.5M
2022-10-10 472.69 487.31 458.07 472.69 0.1M
2022-10-07 462.94 495.11 455.78 472.69 0.3M
2022-10-06 441.02 473.66 448.32 462.94 0.3M
2022-10-05 433.71 448.32 430.78 441.02 0.1M
2022-10-04 433.71 448.32 424.93 433.71 0.1M
2022-10-03 433.71 442.83 423.96 438.58 0.0M
2022-09-30 433.71 446.20 435.17 438.58 0.0M
2022-09-29 438.58 446.38 428.83 428.83 0.0M
2022-09-28 428.83 448.32 409.34 438.58 0.0M
2022-09-27 443.45 445.40 422.01 428.83 0.3M
2022-09-26 472.69 472.69 428.83 443.45 0.1M
2022-09-23 487.31 489.26 458.07 472.69 0.0M
2022-09-22 492.18 487.31 482.76 487.31 0.0M
2022-09-21 497.06 503.10 483.41 497.06 0.0M
2022-09-20 492.18 504.85 478.54 497.06 0.0M
2022-09-16 501.93 494.13 487.31 492.18 0.0M
2022-09-15 540.91 526.49 487.31 497.06 0.1M
2022-09-14 521.42 526.29 516.55 521.42 0.1M
2022-09-13 526.29 526.29 497.06 521.42 0.0M
2022-09-12 536.04 536.04 516.55 526.29 0.0M
2022-09-09 536.04 545.79 526.29 536.04 0.0M
2022-09-08 540.91 539.45 528.24 536.04 0.0M
2022-09-07 550.66 550.81 516.55 540.91 0.0M
2022-09-06 550.66 565.28 536.04 550.66 0.0M
2022-09-05 560.41 562.84 536.04 550.66 0.0M
2022-09-02 587.70 582.48 545.79 560.41 0.0M
2022-09-01 592.57 607.77 582.48 587.70 0.0M
2022-08-31 589.64 609.14 575.03 592.57 0.0M
2022-08-30 604.26 613.62 575.03 589.64 0.0M
2022-08-26 604.26 606.21 602.31 604.26 0.0M
2022-08-25 565.28 614.01 573.08 604.26 0.0M
2022-08-24 565.28 570.15 555.53 565.28 0.0M
2022-08-23 570.15 582.82 553.78 560.41 0.0M
2022-08-22 575.03 590.62 565.28 582.82 0.0M
2022-08-19 579.90 584.77 565.28 575.03 0.0M
2022-08-18 545.79 583.80 553.19 579.90 0.0M
2022-08-17 536.04 555.53 536.04 545.79 0.1M
2022-08-16 511.68 539.91 516.55 524.35 0.1M
2022-08-15 497.06 516.55 497.06 511.68 0.0M
2022-08-12 492.18 506.80 488.97 497.06 0.0M
2022-08-11 489.26 497.06 487.31 492.18 0.1M
2022-08-10 490.23 493.16 487.31 489.26 0.1M
2022-08-09 487.31 497.06 477.56 490.23 0.1M
2022-08-08 487.31 497.06 458.07 487.31 0.1M
2022-08-05 506.80 506.31 487.31 492.18 0.0M
2022-08-04 506.80 506.80 497.06 506.80 0.0M
2022-08-03 506.80 516.55 504.85 506.80 0.0M
2022-08-02 506.80 510.70 497.06 506.80 0.1M
2022-08-01 506.80 510.70 504.85 506.80 0.0M
2022-07-29 506.80 511.34 503.98 506.80 0.0M
2022-07-28 506.80 511.68 502.90 506.80 0.1M
2022-07-27 506.80 511.38 499.00 506.80 0.0M
2022-07-26 511.68 516.55 477.56 506.80 0.0M
2022-07-25 516.55 517.23 497.06 511.68 0.0M
2022-07-22 516.55 522.40 506.80 516.55 0.1M
2022-07-21 516.55 526.29 506.80 516.55 0.3M
2022-07-20 521.42 521.42 508.26 516.55 0.1M
2022-07-19 526.29 526.29 506.80 516.55 0.0M
2022-07-18 531.17 526.29 520.45 526.29 0.0M
2022-07-15 531.17 528.24 518.01 531.17 0.0M
2022-07-14 531.17 530.19 523.37 531.17 0.0M
2022-07-13 531.17 530.19 522.40 531.17 0.0M
2022-07-12 526.29 535.07 506.80 530.19 0.0M
2022-07-11 545.79 546.76 516.55 526.29 0.0M
2022-07-08 545.79 553.58 540.91 545.79 0.0M
2022-07-07 545.79 553.58 541.89 545.79 0.0M
2022-07-06 545.79 553.58 536.04 545.79 0.0M
2022-07-05 545.79 555.53 545.79 545.79 0.0M
2022-07-04 545.79 555.53 540.91 545.79 0.0M
2022-07-01 540.91 555.53 538.96 545.79 0.0M
2022-06-30 545.79 557.48 526.29 557.48 0.0M
2022-06-29 567.23 575.03 536.04 545.79 0.0M
2022-06-28 572.10 575.03 559.43 567.23 0.0M
2022-06-27 570.15 565.77 555.53 555.53 0.1M
2022-06-24 575.03 565.28 545.79 570.15 0.0M
2022-06-23 579.90 581.85 565.28 575.03 0.0M
2022-06-22 599.39 590.62 575.03 589.64 0.0M
2022-06-21 594.52 611.09 584.77 599.39 0.0M
2022-06-20 614.01 612.26 589.64 594.52 0.0M
2022-06-17 623.76 619.86 604.46 614.01 0.1M
2022-06-16 633.50 642.08 614.20 623.76 0.0M
2022-06-15 623.76 628.55 614.16 623.76 0.0M
2022-06-14 628.55 639.11 604.56 623.76 0.0M
2022-06-13 642.95 641.99 614.16 628.55 0.1M
2022-06-10 642.95 679.41 641.22 642.95 0.0M
2022-06-09 676.54 677.49 633.35 662.14 0.1M
2022-06-08 676.54 678.45 662.14 676.54 0.0M
2022-06-07 681.33 690.93 671.93 681.33 0.0M
2022-06-06 652.54 681.33 659.84 681.33 0.0M
2022-06-01 642.95 662.14 635.27 652.54 0.0M
2022-05-31 642.95 651.59 641.03 642.95 0.1M
2022-05-30 642.95 647.75 634.31 642.95 0.0M
2022-05-27 652.54 669.82 642.95 642.95 0.0M
2022-05-26 623.76 671.16 632.20 652.54 0.0M
2022-05-25 618.96 633.35 617.23 623.76 0.0M
2022-05-24 609.36 623.76 594.97 618.96 0.0M
2022-05-23 604.56 623.76 585.37 604.56 0.0M
2022-05-20 604.56 614.16 591.51 604.56 0.0M
2022-05-19 604.56 614.16 588.06 604.56 0.0M
2022-05-18 604.56 614.16 590.17 604.56 0.0M
2022-05-17 604.56 616.08 596.89 604.56 0.0M
2022-05-16 604.56 616.08 597.94 604.56 0.0M
2022-05-13 609.36 609.36 597.94 604.56 0.0M
2022-05-12 618.96 617.42 594.97 609.36 0.1M
2022-05-11 618.96 631.62 612.05 618.96 0.1M
2022-05-10 594.97 632.39 599.77 618.96 0.0M
2022-05-09 618.96 614.16 578.85 594.97 0.0M
2022-05-06 645.83 648.71 604.56 618.96 0.0M
2022-05-05 655.42 658.11 633.35 645.83 0.0M
2022-05-04 655.42 673.66 648.84 655.42 0.0M
2022-05-03 652.54 660.70 642.95 655.42 0.0M
2022-04-29 681.33 696.69 651.59 652.54 0.0M
2022-04-28 690.93 719.72 665.66 681.33 0.3M
2022-04-27 638.15 690.93 623.76 662.14 0.1M
2022-04-26 647.75 653.02 633.35 638.15 0.0M
2022-04-25 652.54 662.14 633.74 647.75 0.0M
2022-04-22 652.54 657.34 624.72 652.54 0.0M
2022-04-21 652.54 658.30 635.27 652.54 0.0M
2022-04-20 652.54 659.65 633.35 652.54 0.0M
2022-04-19 657.34 665.50 637.19 652.54 0.0M
2022-04-14 662.14 671.74 649.67 657.34 0.0M
2022-04-13 662.14 662.62 652.54 662.14 0.0M
2022-04-12 652.54 669.82 652.54 662.14 0.0M
2022-04-11 652.54 661.18 644.87 652.54 0.0M
2022-04-08 662.14 671.74 644.87 644.87 0.0M
2022-04-07 681.33 690.93 652.54 662.14 0.0M
2022-04-06 671.74 689.01 664.06 681.33 0.1M
2022-04-05 669.54 699.08 662.65 689.23 0.0M
2022-04-04 649.85 679.19 649.85 669.54 0.0M
2022-04-01 630.15 659.69 640.59 654.77 0.0M
2022-03-31 620.31 640.00 625.23 635.08 0.0M
2022-03-30 605.54 630.15 590.77 620.31 0.0M
2022-03-29 580.92 609.87 581.91 600.62 0.0M
2022-03-28 571.08 590.77 569.21 580.92 0.0M
2022-03-25 556.31 587.82 541.54 571.08 0.0M
2022-03-24 531.69 568.12 530.71 556.31 0.0M
2022-03-23 527.75 543.51 522.83 531.69 0.2M
2022-03-22 610.46 600.62 514.95 531.69 0.3M
2022-03-21 620.31 625.23 600.62 610.46 0.0M
2022-03-18 625.23 625.23 610.46 620.31 0.0M
2022-03-17 625.23 632.12 612.43 625.23 0.0M
2022-03-16 600.62 634.09 600.62 625.23 0.0M
2022-03-15 600.62 615.38 588.01 600.62 0.0M
2022-03-14 595.69 620.31 585.50 600.62 0.0M
2022-03-11 590.77 605.54 584.86 595.69 0.1M
2022-03-10 590.77 598.65 583.38 590.77 0.0M
2022-03-09 595.69 620.31 580.92 590.77 0.0M
2022-03-08 630.15 620.90 581.91 610.46 0.1M
2022-03-07 664.62 656.74 610.46 630.15 0.0M
2022-03-04 704.00 695.14 657.72 664.62 0.0M
2022-03-03 712.86 720.74 697.11 720.74 0.0M
2022-03-02 712.86 706.95 704.49 712.86 0.0M
2022-03-01 711.88 720.74 701.05 712.86 0.0M
2022-02-28 705.97 718.76 694.25 711.88 0.0M
2022-02-25 705.97 712.11 694.79 705.97 0.0M
2022-02-24 713.85 718.77 689.23 705.97 0.0M
2022-02-23 715.82 723.69 704.00 718.77 0.0M
2022-02-22 704.98 723.98 701.05 715.82 0.0M
2022-02-21 704.00 708.92 699.08 704.98 0.0M
2022-02-18 718.77 721.23 704.00 704.00 0.0M
2022-02-17 738.46 736.49 708.92 708.92 0.0M
2022-02-16 753.23 758.15 708.92 708.92 0.0M
2022-02-15 782.77 776.86 738.46 753.23 0.0M
2022-02-14 812.31 817.23 774.89 787.69 0.0M
2022-02-11 812.31 812.31 802.46 812.31 0.0M
2022-02-10 812.31 824.12 797.54 812.31 0.0M
2022-02-09 812.31 821.17 821.17 812.31 0.0M
2022-02-08 812.31 824.12 800.49 812.31 0.0M
2022-02-07 822.15 824.12 799.51 812.31 0.0M
2022-02-04 832.00 850.71 817.23 822.15 0.0M
2022-02-03 829.05 832.00 817.23 832.00 0.0M
2022-02-02 841.85 850.71 817.23 829.05 0.0M
2022-02-01 851.69 856.62 829.05 829.05 0.2M
2022-01-31 851.69 853.66 836.92 851.69 0.0M
2022-01-28 851.69 872.37 837.81 851.69 0.0M
2022-01-27 856.62 861.34 833.97 851.69 0.0M
2022-01-26 861.54 862.52 840.86 856.62 0.0M
2022-01-25 861.54 868.63 846.77 861.54 0.0M
2022-01-24 881.23 896.00 851.69 861.54 0.0M
2022-01-21 881.23 896.00 868.23 896.00 0.0M
2022-01-20 881.23 896.00 869.42 876.31 0.0M
2022-01-19 876.31 890.68 866.46 881.23 0.0M
2022-01-18 846.77 886.15 844.31 876.31 0.1M
2022-01-17 827.08 866.46 827.08 851.69 0.0M
2022-01-14 827.08 836.92 824.42 827.08 0.0M
2022-01-13 827.08 830.03 817.23 827.08 0.0M
2022-01-12 827.08 831.02 823.53 827.08 0.0M
2022-01-11 832.00 833.97 817.23 827.08 0.0M
2022-01-10 830.03 841.85 817.23 830.03 0.0M
2022-01-07 830.03 839.88 824.12 830.03 0.0M
2022-01-06 832.00 842.63 817.25 830.03 0.0M
2022-01-05 827.08 846.77 827.08 836.92 0.0M
2022-01-04 817.23 836.92 795.57 819.20 0.0M