Marks and Spencer Group PLC (MKS)

MKS
🏛️ 영국 →
356.90
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
2023-12-29 273.10 281.00 271.40 272.40 2.2M
2023-12-28 273.70 274.30 271.40 272.40 3.1M
2023-12-27 274.30 274.61 270.74 272.60 3.3M
2023-12-22 270.50 272.30 268.90 272.00 1.9M
2023-12-21 270.50 273.10 268.40 270.40 3.1M
2023-12-20 268.70 272.70 266.20 271.40 37.0M
2023-12-19 262.40 265.10 260.00 264.50 4.1M
2023-12-18 258.50 263.10 254.00 261.60 4.0M
2023-12-15 265.40 268.80 261.00 261.50 10.9M
2023-12-14 267.00 268.70 263.00 265.30 8.4M
2023-12-13 264.50 266.90 264.10 264.60 7.9M
2023-12-12 266.00 267.60 262.70 263.00 4.9M
2023-12-11 261.60 266.80 257.37 265.00 14.5M
2023-12-08 255.40 263.40 255.40 260.20 6.7M
2023-12-07 256.20 259.60 256.20 257.00 4.4M
2023-12-06 250.30 258.30 250.30 257.80 6.7M
2023-12-05 252.30 255.60 251.50 251.90 5.1M
2023-12-04 256.00 257.60 250.90 253.90 4.7M
2023-12-01 252.80 255.00 249.14 254.40 3.6M
2023-11-30 253.70 255.00 251.50 251.50 9.1M
2023-11-29 251.80 254.30 248.00 253.60 4.6M
2023-11-28 251.00 252.10 246.40 252.10 6.6M
2023-11-27 246.80 249.80 246.60 249.60 3.3M
2023-11-24 249.50 252.60 247.30 248.80 3.7M
2023-11-23 252.30 252.30 246.80 248.80 3.9M
2023-11-22 252.50 254.20 249.20 251.00 12.5M
2023-11-21 254.10 255.61 250.70 252.30 2.6M
2023-11-20 252.70 257.90 250.90 252.50 11.7M
2023-11-17 255.60 258.20 250.70 255.30 8.0M
2023-11-16 257.40 260.50 253.00 255.20 5.1M
2023-11-15 254.90 258.80 251.20 255.10 7.7M
2023-11-14 252.20 253.90 248.80 253.50 6.7M
2023-11-13 247.60 251.90 244.40 251.00 6.9M
2023-11-10 244.20 246.40 239.60 246.40 7.0M
2023-11-09 245.40 247.30 241.70 244.10 10.8M
2023-11-08 240.00 250.80 238.20 244.10 33.4M
2023-11-07 221.20 225.60 217.00 225.20 19.5M
2023-11-06 222.50 223.46 217.40 219.00 5.6M
2023-11-03 222.10 227.60 222.10 222.50 32.5M
2023-11-02 223.10 229.20 222.87 222.90 11.1M
2023-11-01 219.00 225.21 217.20 224.00 6.8M
2023-10-31 216.00 219.70 211.90 216.80 5.0M
2023-10-30 216.10 217.00 212.30 214.50 17.1M
2023-10-27 213.60 217.60 213.20 214.50 3.5M
2023-10-26 213.50 217.30 213.30 214.40 3.6M
2023-10-25 217.00 217.50 213.46 215.10 6.2M
2023-10-24 219.80 219.80 214.81 217.50 4.3M
2023-10-23 214.50 218.10 212.50 217.10 3.4M
2023-10-20 215.50 216.50 211.50 214.30 6.9M
2023-10-19 220.50 223.10 217.00 217.80 4.2M
2023-10-18 223.80 225.40 221.10 221.50 3.6M
2023-10-17 219.30 222.80 218.10 222.20 6.6M
2023-10-16 220.70 220.70 213.90 219.30 11.7M
2023-10-13 219.30 220.01 214.60 215.40 7.3M
2023-10-12 221.90 223.40 219.50 220.00 6.6M
2023-10-11 226.90 228.90 220.50 221.00 7.2M
2023-10-10 223.90 227.30 222.90 225.40 7.9M
2023-10-09 230.50 230.50 219.90 221.00 5.9M
2023-10-06 228.30 230.70 226.40 230.40 4.0M
2023-10-05 225.60 230.10 224.10 227.40 4.7M
2023-10-04 227.30 229.10 222.96 225.10 9.2M
2023-10-03 232.40 233.10 226.90 228.40 5.9M
2023-10-02 235.60 239.00 232.80 233.30 8.2M
2023-09-29 243.90 245.90 235.20 236.60 7.2M
2023-09-28 236.30 239.40 233.50 235.30 4.0M
2023-09-27 235.80 237.60 234.80 236.90 5.5M
2023-09-26 233.20 237.80 232.70 235.90 7.5M
2023-09-25 237.90 238.80 233.50 235.60 3.6M
2023-09-22 233.50 237.30 232.60 236.90 6.0M
2023-09-21 229.90 238.10 229.69 236.10 11.5M
2023-09-20 230.00 232.90 229.19 231.10 6.2M
2023-09-19 223.00 228.90 221.40 228.50 8.8M
2023-09-18 220.00 224.97 220.00 222.50 5.3M
2023-09-15 220.90 221.80 217.00 219.70 58.8M
2023-09-14 222.30 222.66 217.00 218.90 12.6M
2023-09-13 229.10 229.53 220.60 221.10 8.3M
2023-09-12 220.20 225.34 219.36 222.70 6.5M
2023-09-11 223.90 224.40 218.60 220.50 5.0M
2023-09-08 220.40 222.00 218.90 221.90 3.1M
2023-09-07 223.40 225.26 219.50 220.50 4.1M
2023-09-06 224.80 225.30 220.90 223.50 3.3M
2023-09-05 225.20 227.20 221.49 223.80 3.2M
2023-09-04 227.30 228.70 225.50 227.00 2.6M
2023-09-01 228.30 231.50 227.10 228.20 4.0M
2023-08-31 224.20 228.40 224.20 226.80 7.4M
2023-08-30 222.00 224.82 221.59 224.20 7.5M
2023-08-29 219.00 222.00 217.32 222.00 6.5M
2023-08-25 214.10 219.20 213.14 217.10 4.0M
2023-08-24 218.00 218.30 214.80 214.90 4.1M
2023-08-23 218.40 219.70 213.37 215.30 5.5M
2023-08-22 221.00 221.60 216.90 217.70 5.3M
2023-08-21 221.60 223.12 218.70 219.50 4.3M
2023-08-18 225.00 225.00 219.80 221.00 6.8M
2023-08-17 231.90 234.80 225.80 225.80 12.9M
2023-08-16 223.90 232.20 220.90 231.60 9.7M
2023-08-15 214.90 224.82 212.21 221.60 13.9M
2023-08-14 207.80 207.80 201.58 204.70 4.6M
2023-08-11 203.30 205.70 202.30 202.30 2.3M
2023-08-10 204.20 206.38 203.80 205.00 2.3M
2023-08-09 205.10 206.60 204.00 204.30 3.4M
2023-08-08 201.30 204.40 201.30 204.00 2.0M
2023-08-07 209.30 209.30 202.41 203.10 2.6M
2023-08-04 205.60 207.90 203.70 206.30 4.9M
2023-08-03 205.70 207.20 203.60 205.60 4.1M
2023-08-02 205.90 209.00 204.87 206.40 4.8M
2023-08-01 208.50 209.80 206.00 207.20 4.6M
2023-07-31 206.00 206.52 203.80 206.30 2.8M
2023-07-28 205.30 209.30 202.90 205.90 2.8M
2023-07-27 207.70 209.90 205.50 207.30 5.3M
2023-07-26 200.10 207.00 198.75 205.70 2.8M
2023-07-25 205.80 208.40 201.40 202.10 3.0M
2023-07-24 202.90 205.90 201.70 205.80 9.4M
2023-07-21 203.40 207.20 202.70 204.30 4.5M
2023-07-20 205.90 209.80 204.46 204.80 3.9M
2023-07-19 203.80 208.10 202.31 204.90 6.6M
2023-07-18 195.45 202.10 194.55 202.10 5.1M
2023-07-17 194.90 195.05 192.40 194.50 2.2M
2023-07-14 194.50 196.75 194.20 194.90 4.7M
2023-07-13 198.25 198.75 195.59 196.85 4.3M
2023-07-12 193.00 199.31 191.85 198.15 11.7M
2023-07-11 191.90 195.16 191.20 193.65 3.5M
2023-07-10 188.60 193.30 188.60 192.70 7.0M
2023-07-07 187.25 192.65 183.80 191.50 7.7M
2023-07-06 191.80 192.40 185.85 185.85 9.3M
2023-07-05 193.50 193.70 189.29 192.65 3.1M
2023-07-04 194.50 195.10 191.30 192.20 2.2M
2023-07-03 193.55 195.75 192.21 195.75 3.0M
2023-06-30 190.20 192.70 188.05 192.70 4.6M
2023-06-29 192.55 194.30 189.58 190.40 3.4M
2023-06-28 187.95 192.30 186.80 190.95 3.5M
2023-06-27 186.95 189.85 186.95 188.50 6.7M
2023-06-26 188.35 188.60 184.45 188.15 3.1M
2023-06-23 187.45 188.40 184.00 185.10 3.3M
2023-06-22 186.40 193.65 185.40 188.00 8.1M
2023-06-21 187.00 187.85 185.15 187.65 3.7M
2023-06-20 188.35 189.10 185.85 187.05 4.4M
2023-06-19 189.60 192.80 187.10 188.50 5.9M
2023-06-16 192.00 192.95 189.30 190.40 11.3M
2023-06-15 193.55 194.90 190.83 191.35 5.3M
2023-06-14 189.10 192.20 188.87 192.20 14.2M
2023-06-13 188.85 192.30 188.00 189.15 7.5M
2023-06-12 189.35 191.75 187.70 187.80 7.4M
2023-06-09 189.00 189.81 185.50 188.25 9.5M
2023-06-08 190.55 191.80 188.65 190.25 11.6M
2023-06-07 188.55 194.95 188.29 189.75 9.1M
2023-06-06 188.35 189.25 183.50 187.60 4.7M
2023-06-05 187.40 189.70 185.35 187.90 4.0M
2023-06-02 183.45 187.75 182.07 186.05 4.7M
2023-06-01 180.10 181.95 178.60 181.80 4.3M
2023-05-31 179.95 181.90 177.70 178.60 7.5M
2023-05-30 180.30 181.30 177.40 181.10 3.8M
2023-05-26 182.10 183.10 178.00 179.50 5.7M
2023-05-25 185.75 187.09 180.70 181.30 6.1M
2023-05-24 175.35 189.10 173.64 184.75 18.7M
2023-05-23 162.25 164.70 161.15 163.60 3.9M
2023-05-22 162.35 163.95 160.90 162.75 6.9M
2023-05-19 165.00 166.80 161.55 161.55 2.7M
2023-05-18 160.80 163.85 159.15 161.95 4.2M
2023-05-17 162.85 165.35 162.00 163.85 2.6M
2023-05-16 166.45 167.00 164.20 164.90 1.3M
2023-05-15 168.85 169.15 166.05 166.45 3.4M
2023-05-12 168.30 169.30 166.80 167.70 2.1M
2023-05-11 167.75 168.80 165.95 167.90 3.8M
2023-05-10 168.90 169.52 166.00 167.05 3.8M
2023-05-09 163.00 168.40 161.50 168.20 6.6M
2023-05-05 162.95 165.10 162.20 164.75 3.5M
2023-05-04 163.40 163.45 157.20 161.80 2.8M
2023-05-03 164.45 166.95 162.30 163.40 3.3M
2023-05-02 163.85 167.00 161.65 164.55 3.5M
2023-04-28 162.80 164.90 161.80 164.35 4.5M
2023-04-27 167.15 169.10 163.10 163.85 4.1M
2023-04-26 163.50 167.75 162.45 166.70 4.3M
2023-04-25 163.15 165.95 161.15 164.50 3.7M
2023-04-24 160.00 165.10 160.00 164.65 4.0M
2023-04-21 161.60 164.20 160.40 163.90 4.4M
2023-04-20 163.00 165.35 162.00 162.60 3.3M
2023-04-19 169.00 169.75 164.95 164.95 6.3M
2023-04-18 168.15 170.20 168.15 169.25 5.0M
2023-04-17 168.60 169.65 167.25 168.65 3.8M
2023-04-14 167.00 168.50 165.75 167.25 2.8M
2023-04-13 164.85 167.54 164.50 165.80 3.7M
2023-04-12 165.00 166.40 164.15 165.80 7.9M
2023-04-11 164.60 167.35 163.20 165.30 3.8M
2023-04-06 161.05 164.05 161.05 162.60 3.2M
2023-04-05 163.95 164.45 161.95 163.70 3.3M
2023-04-04 167.40 167.40 162.94 163.55 4.8M
2023-04-03 168.00 168.50 165.03 166.05 4.2M
2023-03-31 162.30 168.45 162.30 167.00 6.9M
2023-03-30 160.90 166.50 159.60 166.00 6.0M
2023-03-29 160.10 160.10 154.30 159.70 4.8M
2023-03-28 158.55 159.93 155.85 158.80 5.2M
2023-03-27 155.65 156.20 153.55 155.10 3.6M
2023-03-24 155.20 155.95 150.50 152.50 4.7M
2023-03-23 156.50 158.70 153.90 156.75 4.8M
2023-03-22 154.50 155.20 153.00 154.65 15.4M
2023-03-21 145.00 149.20 144.85 148.05 4.3M
2023-03-20 140.05 145.10 136.10 144.05 4.3M
2023-03-17 147.35 149.55 140.15 141.60 14.9M
2023-03-16 146.95 149.55 145.05 146.60 6.9M
2023-03-15 153.95 155.00 144.75 145.40 9.4M
2023-03-14 151.65 156.15 150.25 155.55 4.3M
2023-03-13 156.45 158.30 150.45 152.15 9.8M
2023-03-10 156.55 158.10 155.45 158.00 3.1M
2023-03-09 159.10 160.85 158.25 160.35 2.3M
2023-03-08 159.00 160.50 157.34 160.50 4.1M
2023-03-07 159.50 163.00 159.50 160.20 6.2M
2023-03-06 161.10 162.45 159.85 161.05 4.1M
2023-03-03 158.75 161.50 158.55 160.20 9.3M
2023-03-02 157.60 159.25 157.00 158.25 5.7M
2023-03-01 159.30 161.65 157.50 157.95 6.3M
2023-02-28 157.25 161.25 154.50 160.00 10.7M
2023-02-27 154.00 158.65 153.45 157.85 10.4M
2023-02-24 153.10 153.95 152.00 152.90 17.2M
2023-02-23 154.05 154.35 151.15 152.75 6.8M
2023-02-22 151.20 151.95 147.95 150.50 4.1M
2023-02-21 151.65 153.20 150.12 152.55 4.0M
2023-02-20 154.85 154.85 148.16 150.70 17.1M
2023-02-17 157.35 157.35 150.70 150.75 5.3M
2023-02-16 154.70 155.75 152.77 153.80 4.6M
2023-02-15 154.80 154.80 150.30 153.25 14.2M
2023-02-14 154.00 155.30 152.00 153.60 3.5M
2023-02-13 153.65 154.50 152.65 153.75 6.3M
2023-02-10 157.25 158.05 152.65 153.65 5.2M
2023-02-09 160.40 160.40 157.85 158.45 2.8M
2023-02-08 160.00 161.70 158.20 158.80 5.5M
2023-02-07 159.50 160.60 156.75 158.00 3.2M
2023-02-06 161.80 161.80 157.75 158.60 4.6M
2023-02-03 164.15 166.70 161.00 163.00 8.2M
2023-02-02 151.15 162.05 151.08 161.05 15.7M
2023-02-01 146.00 150.90 145.70 150.10 10.7M
2023-01-31 148.80 148.80 144.10 145.80 7.9M
2023-01-30 145.55 147.40 143.95 147.10 2.8M
2023-01-27 146.60 147.38 145.00 146.20 7.7M
2023-01-26 146.10 146.95 143.76 145.55 5.7M
2023-01-25 146.75 148.65 144.20 145.05 7.2M
2023-01-24 149.50 150.09 146.82 147.75 9.6M
2023-01-23 150.00 152.60 147.15 148.85 8.2M
2023-01-20 150.20 151.45 148.35 151.00 11.5M
2023-01-19 150.60 151.95 147.66 149.20 18.3M
2023-01-18 152.00 152.64 149.56 151.10 7.4M
2023-01-17 149.30 152.50 146.27 150.90 30.9M
2023-01-16 146.75 150.70 146.15 150.10 9.5M
2023-01-13 147.65 150.49 144.82 145.90 10.4M
2023-01-12 141.50 145.50 138.85 145.30 10.2M
2023-01-11 142.60 146.55 141.70 143.40 8.2M
2023-01-10 140.65 142.20 139.20 141.30 7.5M
2023-01-09 138.80 141.40 137.91 141.10 5.8M
2023-01-06 136.15 138.00 133.70 137.55 4.3M
2023-01-05 133.50 138.85 133.12 136.15 6.6M
2023-01-04 126.95 132.60 126.95 131.65 7.1M
2023-01-03 124.35 128.45 124.04 126.65 7.2M