Kier Group

KIE
🏛️ 독일 →
2.42
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
2025-09-26 2.26 2.42 2.26 2.42 0.0M
2025-09-25 2.32 2.34 2.32 2.34 0.0M
2025-09-24 2.28 2.40 2.28 2.40 0.0M
2025-09-23 2.30 2.46 2.30 2.36 0.0M
2025-09-22 2.32 2.40 2.32 2.40 0.0M
2025-09-19 2.36 2.46 2.36 2.44 0.0M
2025-09-18 2.26 2.40 2.26 2.38 0.0M
2025-09-17 2.24 2.34 2.18 2.18 0.0M
2025-09-16 2.10 2.36 2.10 2.34 0.0M
2025-09-15 2.08 2.20 2.08 2.18 0.0M
2025-09-12 2.10 2.20 2.10 2.18 0.0M
2025-09-11 2.04 2.16 2.04 2.16 0.0M
2025-09-10 2.04 2.14 2.04 2.12 0.0M
2025-09-09 2.04 2.12 2.04 2.12 0.0M
2025-09-08 2.02 2.14 2.02 2.14 0.0M
2025-09-05 2.02 2.16 2.02 2.12 0.0M
2025-09-04 1.98 2.08 1.98 2.08 0.0M
2025-09-03 1.99 2.08 1.99 2.04 0.0M
2025-09-02 2.10 2.14 2.06 2.06 0.0M
2025-09-01 2.08 2.16 2.08 2.16 0.0M
2025-08-29 2.12 2.22 2.12 2.18 0.0M
2025-08-28 2.14 2.24 2.14 2.20 0.0M
2025-08-27 2.14 2.24 2.14 2.20 0.0M
2025-08-26 2.22 2.28 2.22 2.26 0.0M
2025-08-25 2.22 2.22 2.22 2.22 0.0M
2025-08-22 2.20 2.28 2.20 2.28 0.0M
2025-08-21 2.18 2.30 2.18 2.30 0.0M
2025-08-20 2.28 2.34 2.26 2.26 0.0M
2025-08-19 2.30 2.40 2.30 2.38 0.0M
2025-08-18 2.28 2.40 2.28 2.40 0.0M
2025-08-15 2.32 2.46 2.32 2.36 0.0M
2025-08-14 2.30 2.42 2.30 2.42 0.0M
2025-08-13 2.30 2.42 2.30 2.42 0.0M
2025-08-12 2.30 2.40 2.30 2.40 0.0M
2025-08-11 2.28 2.36 2.28 2.36 0.0M
2025-08-08 2.26 2.36 2.26 2.36 0.0M
2025-08-07 2.22 2.34 2.22 2.34 0.0M
2025-08-06 2.24 2.36 2.24 2.32 0.0M
2025-08-05 2.26 2.36 2.26 2.36 0.0M
2025-08-04 2.18 2.32 2.18 2.32 0.0M
2025-08-01 2.18 2.38 2.18 2.26 0.0M
2025-07-31 2.16 2.28 2.16 2.28 0.0M
2025-07-30 2.18 2.26 2.18 2.26 0.0M
2025-07-29 2.14 2.24 2.14 2.24 0.0M
2025-07-28 2.16 2.26 2.16 2.24 0.0M
2025-07-25 2.18 2.26 2.18 2.24 0.0M
2025-07-24 2.14 2.26 2.14 2.26 0.0M
2025-07-23 2.18 2.28 2.18 2.22 0.0M
2025-07-22 2.30 2.30 2.26 2.26 0.0M
2025-07-21 2.28 2.54 2.28 2.40 0.0M
2025-07-18 2.26 2.38 2.26 2.38 0.0M
2025-07-17 2.24 2.40 2.24 2.40 0.0M
2025-07-16 2.22 2.32 2.22 2.32 0.0M
2025-07-15 2.26 2.32 2.26 2.32 0.0M
2025-07-14 2.24 2.36 2.24 2.36 0.0M
2025-07-11 2.24 2.32 2.24 2.30 0.0M
2025-07-10 2.24 2.32 2.24 2.32 0.0M
2025-07-09 2.26 2.36 2.26 2.32 0.0M
2025-07-08 2.22 2.34 2.22 2.34 0.0M
2025-07-07 2.22 2.30 2.22 2.28 0.0M
2025-07-04 2.22 2.28 2.22 2.28 0.0M
2025-07-03 2.20 2.30 2.20 2.24 0.0M
2025-07-02 2.28 2.36 2.28 2.28 0.0M
2025-07-01 2.32 2.52 2.32 2.38 0.0M
2025-06-30 2.38 2.46 2.38 2.40 0.0M
2025-06-27 2.24 2.44 2.24 2.44 0.0M
2025-06-26 2.18 2.30 2.18 2.30 0.0M
2025-06-25 2.18 2.28 2.18 2.26 0.0M
2025-06-24 2.16 2.32 2.16 2.32 0.0M
2025-06-23 2.12 2.22 2.12 2.22 0.0M
2025-06-20 2.08 2.20 2.08 2.20 0.0M
2025-06-19 2.10 2.16 2.10 2.16 0.0M
2025-06-18 2.06 2.16 2.06 2.16 0.0M
2025-06-17 2.00 2.24 2.00 2.24 0.0M
2025-06-16 1.95 2.08 1.95 2.08 0.0M
2025-06-13 1.96 2.04 1.96 2.04 0.0M
2025-06-12 1.95 2.06 1.95 2.06 0.0M
2025-06-11 1.92 2.02 1.92 2.00 0.0M
2025-06-10 1.90 2.02 1.90 2.02 0.0M
2025-06-09 1.91 1.98 1.91 1.98 0.0M
2025-06-06 1.92 1.99 1.92 1.98 0.0M
2025-06-05 1.93 1.99 1.93 1.98 0.0M
2025-06-04 1.94 2.02 1.94 1.99 0.0M
2025-06-03 1.89 2.02 1.89 2.02 0.0M
2025-06-02 1.90 1.97 1.90 1.97 0.0M
2025-05-30 1.90 1.99 1.90 1.99 0.0M
2025-05-29 1.92 2.02 1.92 1.98 0.0M
2025-05-28 1.91 1.99 1.91 1.99 0.0M
2025-05-27 1.88 1.97 1.88 1.97 0.0M
2025-05-26 1.87 1.87 1.87 1.87 0.0M
2025-05-23 1.86 1.94 1.86 1.92 0.0M
2025-05-22 1.85 1.92 1.85 1.90 0.0M
2025-05-21 1.87 1.94 1.87 1.92 0.0M
2025-05-20 1.85 1.92 1.85 1.91 0.0M
2025-05-19 1.82 1.89 1.82 1.89 0.0M
2025-05-16 1.79 1.89 1.79 1.89 0.0M
2025-05-15 1.79 1.86 1.79 1.84 0.0M
2025-05-14 1.79 1.85 1.79 1.85 0.0M
2025-05-13 1.78 1.85 1.78 1.85 0.0M
2025-05-12 1.79 1.89 1.79 1.86 0.0M
2025-05-09 1.81 1.89 1.81 1.84 0.0M
2025-05-08 1.74 1.89 1.74 1.89 0.0M
2025-05-07 1.70 1.79 1.70 1.79 0.0M
2025-05-06 1.69 1.79 1.69 1.79 0.0M
2025-05-05 1.68 1.69 1.68 1.69 0.0M
2025-05-02 1.66 1.72 1.66 1.72 0.0M
2025-04-30 1.63 1.70 1.63 1.67 0.0M
2025-04-29 1.59 1.68 1.59 1.68 0.0M
2025-04-28 1.53 1.64 1.53 1.64 0.0M
2025-04-25 1.50 1.59 1.50 1.59 0.0M
2025-04-24 1.50 1.55 1.50 1.55 0.0M
2025-04-23 1.48 1.56 1.48 1.55 0.0M
2025-04-22 1.45 1.54 1.45 1.54 0.0M
2025-04-17 1.45 1.50 1.45 1.49 0.0M
2025-04-16 1.45 1.50 1.45 1.50 0.0M
2025-04-15 1.41 1.50 1.41 1.50 0.0M
2025-04-14 1.36 1.45 1.36 1.45 0.0M
2025-04-11 1.35 1.40 1.35 1.40 0.0M
2025-04-10 1.33 1.45 1.33 1.43 0.0M
2025-04-09 1.35 1.37 1.35 1.35 0.0M
2025-04-08 1.27 1.42 1.27 1.42 0.0M
2025-04-07 1.30 1.31 1.27 1.31 0.0M
2025-04-04 1.38 1.42 1.36 1.36 0.0M
2025-04-03 1.45 1.50 1.45 1.46 0.0M
2025-04-02 1.44 1.49 1.44 1.49 0.0M
2025-04-01 1.42 1.50 1.42 1.50 0.0M
2025-03-31 1.48 1.56 1.48 1.48 0.0M
2025-03-28 1.48 1.54 1.48 1.53 0.0M
2025-03-27 1.49 1.53 1.49 1.53 0.0M
2025-03-26 1.49 1.51 1.49 1.51 0.0M
2025-03-25 1.46 1.47 1.46 1.47 0.0M
2025-03-24 1.44 1.45 1.44 1.45 0.0M
2025-03-21 1.44 1.44 1.43 1.44 0.0M
2025-03-20 1.45 1.45 1.43 1.45 0.0M
2025-03-19 1.36 1.42 1.36 1.42 0.0M
2025-03-18 1.35 1.42 1.35 1.41 0.0M
2025-03-17 1.44 1.44 1.44 1.44 0.0M
2025-03-14 1.44 1.44 1.44 1.44 0.0M
2025-03-13 1.44 1.44 1.43 1.43 0.0M
2025-03-12 1.43 1.45 1.42 1.45 0.0M
2025-03-11 1.58 1.58 1.40 1.40 0.0M
2025-03-10 1.63 1.69 1.63 1.64 0.0M
2025-03-07 1.64 1.67 1.64 1.67 0.0M
2025-03-06 1.65 1.71 1.65 1.71 0.0M
2025-03-05 1.62 1.71 1.62 1.70 0.0M
2025-03-04 1.69 1.73 1.69 1.70 0.0M
2025-03-03 1.71 1.78 1.71 1.75 0.0M
2025-02-28 1.73 1.78 1.73 1.77 0.0M
2025-02-27 1.76 1.80 1.76 1.79 0.0M
2025-02-26 1.75 1.83 1.75 1.83 0.0M
2025-02-25 1.77 1.82 1.77 1.82 0.0M
2025-02-24 1.76 1.85 1.76 1.85 0.0M
2025-02-21 1.76 1.84 1.76 1.84 0.0M
2025-02-20 1.76 1.84 1.76 1.82 0.0M
2025-02-19 1.78 1.84 1.78 1.82 0.0M
2025-02-18 1.76 1.83 1.76 1.83 0.0M
2025-02-17 1.74 1.82 1.74 1.80 0.0M
2025-02-14 1.73 1.80 1.73 1.80 0.0M
2025-02-13 1.72 1.79 1.72 1.79 0.0M
2025-02-12 1.74 1.80 1.74 1.77 0.0M
2025-02-11 1.73 1.78 1.73 1.78 0.0M
2025-02-10 1.73 1.79 1.73 1.78 0.0M
2025-02-07 1.77 1.82 1.77 1.79 0.0M
2025-02-06 1.75 1.81 1.75 1.81 0.0M
2025-02-05 1.72 1.76 1.72 1.76 0.0M
2025-02-04 1.72 1.76 1.72 1.76 0.0M
2025-02-03 1.73 1.73 1.73 1.73 0.0M
2025-01-31 1.72 1.77 1.72 1.77 0.0M
2025-01-30 1.67 1.75 1.67 1.75 0.0M
2025-01-29 1.68 1.72 1.68 1.72 0.0M
2025-01-28 1.66 1.72 1.66 1.72 0.0M
2025-01-27 1.68 1.79 1.68 1.69 0.0M
2025-01-24 1.68 1.72 1.68 1.71 0.0M
2025-01-23 1.67 1.71 1.67 1.70 0.0M
2025-01-22 1.63 1.72 1.63 1.71 0.0M
2025-01-21 1.58 1.70 1.58 1.69 0.0M
2025-01-20 1.58 1.61 1.58 1.60 0.0M
2025-01-17 1.58 1.63 1.58 1.62 0.0M
2025-01-16 1.54 1.60 1.54 1.60 0.0M
2025-01-15 1.48 1.57 1.48 1.57 0.0M
2025-01-14 1.50 1.55 1.50 1.52 0.0M
2025-01-13 1.49 1.54 1.49 1.53 0.0M
2025-01-10 1.59 1.65 1.57 1.57 0.0M
2025-01-09 1.59 1.63 1.59 1.63 0.0M
2025-01-08 1.67 1.72 1.67 1.67 0.0M
2025-01-07 1.71 1.74 1.71 1.74 0.0M
2025-01-06 1.70 1.76 1.70 1.74 0.0M
2025-01-03 1.71 1.75 1.71 1.74 0.0M
2025-01-02 1.73 1.78 1.73 1.76 0.0M