Narf Industries PLC (NARF)

NARF
🏛️ 영국 →
0.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.95 1.00 1.00 1.00 0.1M
2022-12-29 0.95 0.95 0.95 0.95 0.0M
2022-12-28 0.95 0.95 0.94 0.95 1.0M
2022-12-23 0.93 0.94 0.94 0.93 0.1M
2022-12-22 0.95 0.91 0.90 0.93 1.3M
2022-12-21 1.00 0.95 0.95 0.95 0.4M
2022-12-20 1.00 1.00 1.00 1.00 0.0M
2022-12-19 1.00 1.03 0.97 1.00 0.2M
2022-12-16 1.03 1.00 0.95 1.00 0.6M
2022-12-15 1.03 1.00 1.00 1.03 0.7M
2022-12-14 1.03 1.03 1.03 1.03 0.0M
2022-12-13 1.03 1.01 1.01 1.03 0.3M
2022-12-12 1.03 1.03 1.03 1.03 0.0M
2022-12-09 1.03 1.04 1.00 1.03 0.7M
2022-12-08 1.00 1.10 1.00 1.03 2.9M
2022-12-07 1.00 1.00 1.00 1.00 0.0M
2022-12-06 1.00 1.04 1.04 1.00 0.2M
2022-12-05 1.00 1.04 1.00 1.00 1.6M
2022-12-02 1.00 1.05 1.00 1.00 2.3M
2022-12-01 0.98 1.00 0.95 1.00 3.7M
2022-11-30 0.98 0.98 0.98 0.98 0.0M
2022-11-29 0.98 0.98 0.98 0.98 0.0M
2022-11-28 0.98 0.98 0.98 0.98 0.0M
2022-11-25 0.98 0.96 0.96 0.98 1.0M
2022-11-24 0.98 0.98 0.98 0.98 0.0M
2022-11-23 0.98 0.98 0.98 0.98 0.0M
2022-11-22 1.00 1.00 0.95 0.98 1.1M
2022-11-21 1.00 1.00 1.00 1.00 0.0M
2022-11-18 1.00 1.00 1.00 1.00 0.0M
2022-11-17 1.03 1.07 0.97 1.00 0.5M
2022-11-16 1.05 1.05 0.95 1.03 2.6M
2022-11-15 1.03 1.08 1.00 1.05 1.6M
2022-11-14 1.03 1.08 1.08 1.03 1.0M
2022-11-11 1.03 1.00 1.00 1.03 0.0M
2022-11-10 1.03 1.03 1.03 1.03 0.0M
2022-11-09 1.05 0.92 0.92 1.03 1.1M
2022-11-08 1.05 1.05 1.05 1.05 0.0M
2022-11-07 1.05 1.00 1.00 1.05 0.1M
2022-11-04 1.05 1.00 1.00 1.05 0.0M
2022-11-03 1.05 1.05 1.05 1.05 0.0M
2022-11-02 1.10 1.06 0.91 1.05 1.8M
2022-11-01 1.10 1.15 1.00 1.10 0.5M
2022-10-31 1.10 1.06 1.06 1.10 0.1M
2022-10-28 1.10 1.10 1.06 1.10 1.4M
2022-10-27 1.10 1.20 1.15 1.10 0.2M
2022-10-26 1.10 1.20 1.20 1.10 0.0M
2022-10-25 1.10 1.10 1.10 1.10 0.0M
2022-10-24 1.10 1.10 1.10 1.10 0.0M
2022-10-21 0.98 1.10 0.96 1.08 1.5M
2022-10-20 1.13 1.20 0.98 0.98 1.0M
2022-10-19 1.30 1.21 1.05 1.13 1.0M
2022-10-18 1.30 1.33 1.33 1.30 0.0M
2022-10-17 1.30 1.20 1.20 1.30 0.0M
2022-10-14 1.45 1.58 1.21 1.30 3.9M
2022-10-13 1.35 1.35 1.30 1.35 0.5M
2022-10-12 1.35 1.40 1.40 1.35 0.0M
2022-10-11 1.35 1.30 1.30 1.35 0.0M
2022-10-10 1.45 1.35 1.30 1.35 0.8M
2022-10-07 1.45 1.40 1.40 1.40 0.2M
2022-10-06 1.45 1.50 1.40 1.45 0.2M
2022-10-05 1.45 1.45 1.45 1.45 0.0M
2022-10-04 1.50 1.47 1.40 1.45 1.1M
2022-10-03 1.50 1.60 1.40 1.40 3.3M
2022-09-30 1.50 1.50 1.50 1.50 0.0M
2022-09-29 1.50 1.55 1.46 1.50 0.3M
2022-09-28 1.50 1.50 1.50 1.50 0.0M
2022-09-27 1.50 1.50 1.50 1.50 0.0M
2022-09-26 1.55 1.60 1.60 1.50 0.5M
2022-09-23 1.55 1.59 1.52 1.55 1.1M
2022-09-22 1.60 1.70 1.50 1.55 11.4M
2022-09-21 1.55 1.70 1.50 1.60 0.9M
2022-09-20 1.55 1.50 1.50 1.55 0.5M
2022-09-16 1.50 1.60 1.40 1.45 1.3M
2022-09-15 1.55 1.60 1.40 1.60 0.3M
2022-09-14 1.55 1.55 1.55 1.55 0.0M
2022-09-13 1.55 1.70 1.50 1.55 1.1M
2022-09-12 1.55 1.55 1.55 1.55 0.0M
2022-09-09 1.55 1.55 1.55 1.55 0.0M
2022-09-08 1.55 1.43 1.43 1.55 0.0M
2022-09-07 1.55 1.59 1.43 1.55 22.3M
2022-09-06 1.55 1.42 1.40 1.55 1.5M
2022-09-05 1.50 1.59 1.30 1.55 1.1M
2022-09-02 1.50 1.30 1.30 1.40 0.3M
2022-09-01 1.50 1.50 1.50 1.50 0.0M
2022-08-31 1.50 1.50 1.50 1.50 0.0M
2022-08-30 1.50 1.50 1.50 1.50 0.0M
2022-08-26 1.50 1.50 1.50 1.50 0.0M
2022-08-25 1.50 1.59 1.59 1.50 0.0M
2022-08-24 1.50 1.65 1.50 1.50 0.5M
2022-08-23 1.50 1.50 1.50 1.50 0.0M
2022-08-22 1.50 1.54 1.54 1.50 0.1M
2022-08-19 1.50 1.34 1.30 1.50 0.0M
2022-08-18 1.55 1.70 1.30 1.50 0.3M
2022-08-17 1.55 1.55 1.55 1.55 0.0M
2022-08-16 1.50 1.54 1.50 1.55 0.6M
2022-08-15 1.50 1.50 1.49 1.50 0.3M
2022-08-12 1.50 1.55 1.45 1.50 0.4M
2022-08-11 1.50 1.50 1.50 1.50 0.0M
2022-08-10 1.50 1.49 1.40 1.50 0.1M
2022-08-09 1.55 1.59 1.47 1.59 0.4M
2022-08-08 1.55 1.56 1.52 1.55 0.6M
2022-08-05 1.55 1.55 1.55 1.55 0.0M
2022-08-04 1.55 1.55 1.52 1.55 0.1M
2022-08-03 1.60 1.56 1.50 1.55 0.3M
2022-08-02 1.65 1.56 1.55 1.60 0.3M
2022-08-01 1.45 1.67 1.46 1.60 0.9M
2022-07-29 1.30 1.50 1.30 1.50 2.4M
2022-07-28 1.35 1.50 1.10 1.30 0.3M
2022-07-27 1.35 1.39 1.30 1.30 0.4M
2022-07-26 1.40 1.47 1.29 1.35 0.7M
2022-07-25 1.40 1.83 1.35 1.40 2.3M
2022-07-22 1.10 1.30 1.06 1.30 4.0M
2022-07-21 1.10 1.18 1.02 1.10 0.1M
2022-07-20 1.10 1.20 1.00 1.10 0.1M
2022-07-19 1.30 1.33 1.00 1.10 2.2M
2022-07-18 1.30 1.30 1.30 1.30 0.0M
2022-07-15 1.35 1.30 1.30 1.30 0.1M
2022-07-14 1.35 1.32 1.32 1.35 0.1M
2022-07-13 1.35 1.31 1.31 1.35 0.0M
2022-07-12 1.35 1.36 1.35 1.35 0.6M
2022-07-11 1.40 1.40 1.30 1.33 2.1M
2022-07-08 1.30 1.50 1.30 1.40 0.7M
2022-07-07 1.30 1.35 1.26 1.26 0.3M
2022-07-06 1.40 1.40 1.30 1.35 3.5M
2022-07-05 1.40 1.40 1.40 1.40 0.0M
2022-07-04 1.40 1.40 1.30 1.40 0.2M
2022-07-01 1.40 1.40 1.40 1.40 0.0M
2022-06-30 1.40 1.40 1.40 1.40 0.0M
2022-06-29 1.45 1.45 1.40 1.45 0.5M
2022-06-28 1.45 1.50 1.49 1.45 0.8M
2022-06-27 1.48 1.43 1.40 1.45 0.4M
2022-06-24 1.48 1.48 1.40 1.48 1.4M
2022-06-23 1.55 1.54 1.50 1.48 1.6M
2022-06-22 1.55 1.51 1.51 1.55 0.0M
2022-06-21 1.65 1.70 1.50 1.55 1.9M
2022-06-20 1.85 1.90 1.70 1.65 0.2M
2022-06-17 1.80 1.95 1.70 1.85 1.6M
2022-06-16 1.75 1.90 1.61 1.80 1.3M
2022-06-15 1.75 1.75 1.60 1.75 0.7M
2022-06-14 1.75 1.60 1.60 1.75 0.1M
2022-06-13 1.75 1.62 1.60 1.75 0.4M
2022-06-10 1.45 1.70 1.44 1.75 8.3M
2022-06-09 1.45 1.45 1.45 1.45 0.0M
2022-06-08 1.45 1.44 1.44 1.45 0.0M
2022-06-07 1.45 1.45 1.45 1.45 0.0M
2022-06-06 1.45 1.45 1.45 1.45 0.0M
2022-06-01 1.45 1.45 1.42 1.45 0.7M
2022-05-31 1.45 1.45 1.45 1.45 0.0M
2022-05-30 1.50 1.45 1.42 1.48 0.1M
2022-05-27 1.50 1.50 1.50 1.50 0.0M
2022-05-26 1.55 1.47 1.45 1.50 1.6M
2022-05-25 1.55 1.50 1.50 1.55 0.1M
2022-05-24 1.55 1.58 1.50 1.55 0.2M
2022-05-23 1.55 1.59 1.50 1.55 3.0M
2022-05-20 1.53 1.60 1.50 1.55 3.6M
2022-05-19 1.53 1.59 1.33 1.53 3.0M
2022-05-18 1.55 1.59 1.55 1.53 1.1M
2022-05-17 1.65 1.59 1.51 1.55 1.5M
2022-05-16 1.60 1.63 1.53 1.65 0.6M
2022-05-13 1.48 1.55 1.46 1.53 2.9M
2022-05-12 1.80 1.72 1.50 1.48 1.9M
2022-05-11 1.85 1.80 1.76 1.80 0.4M
2022-05-10 1.90 1.90 1.80 1.80 2.6M
2022-05-09 1.90 2.00 1.83 1.90 2.2M
2022-05-06 1.90 1.94 1.80 1.90 5.8M
2022-05-05 1.70 1.96 1.70 1.90 1.4M
2022-05-04 1.80 1.71 1.60 1.70 0.3M
2022-05-03 1.80 1.85 1.71 1.80 0.7M
2022-04-29 1.80 1.73 1.71 1.80 0.3M
2022-04-28 1.80 1.90 1.73 1.80 24.4M
2022-04-27 1.85 1.80 1.80 1.80 0.1M
2022-04-26 1.90 1.81 1.80 1.85 0.3M
2022-04-25 1.95 1.95 1.80 1.90 30.6M
2022-04-22 2.00 1.98 1.90 1.95 2.1M
2022-04-21 2.00 2.00 1.90 2.00 1.3M
2022-04-20 2.10 2.01 1.90 2.00 1.5M
2022-04-19 1.95 2.15 1.90 2.10 2.5M
2022-04-14 1.80 2.01 1.90 1.95 1.8M
2022-04-13 1.80 1.80 1.80 1.80 0.0M
2022-04-12 1.85 1.85 1.85 1.85 0.0M
2022-04-11 1.85 1.85 1.85 1.85 0.0M
2022-04-08 1.85 1.85 1.85 1.85 0.0M
2022-04-07 1.85 1.94 1.94 1.85 0.0M
2022-04-06 1.90 2.00 1.80 1.85 5.2M
2022-04-05 2.00 2.05 1.80 1.90 0.9M
2022-04-04 1.83 2.05 1.80 2.00 6.1M
2022-04-01 1.83 1.80 1.80 1.83 0.1M
2022-03-31 1.80 1.90 1.80 1.83 1.0M
2022-03-30 1.80 1.90 1.70 1.80 9.8M
2022-03-29 1.85 1.80 1.80 1.80 0.3M
2022-03-28 1.95 1.90 1.80 1.90 7.0M
2022-03-25 1.80 1.90 1.80 1.95 1.3M
2022-03-24 1.80 1.80 1.70 1.80 7.0M
2022-03-23 2.05 2.00 1.80 1.80 0.5M
2022-03-22 2.20 2.10 1.90 2.05 5.4M
2022-03-21 2.30 2.38 2.20 2.20 2.3M
2022-03-18 1.70 2.30 1.70 2.30 4.9M
2022-03-17 1.75 1.75 1.65 1.70 1.8M
2022-03-16 1.80 1.88 1.70 1.75 0.9M
2022-03-15 1.90 1.90 1.70 1.80 0.4M
2022-03-14 1.90 1.98 1.97 1.90 0.3M
2022-03-11 1.85 2.18 1.77 1.90 2.5M
2022-03-10 1.85 1.75 1.75 1.85 0.1M
2022-03-09 1.85 1.90 1.80 1.85 0.4M
2022-03-08 1.55 1.80 1.46 1.85 1.8M
2022-03-07 1.80 1.80 1.52 1.60 3.7M
2022-03-04 1.80 1.82 1.80 1.80 0.1M
2022-03-03 1.80 1.83 1.70 1.80 0.1M
2022-03-02 1.80 1.70 1.70 1.80 0.2M
2022-03-01 1.80 1.71 1.71 1.80 0.0M
2022-02-28 1.80 1.80 1.80 1.80 0.0M
2022-02-25 1.80 1.73 1.73 1.80 0.0M
2022-02-24 1.90 1.90 1.71 1.80 3.4M
2022-02-23 1.90 1.90 1.90 1.90 0.2M
2022-02-22 1.90 1.90 1.90 1.90 0.0M
2022-02-21 1.90 1.90 1.90 1.90 0.4M
2022-02-18 1.90 1.98 1.98 1.90 0.1M
2022-02-17 1.90 1.99 1.90 1.90 0.1M
2022-02-16 1.85 1.89 1.89 1.90 0.1M
2022-02-15 1.85 1.85 1.85 1.85 0.0M
2022-02-14 1.85 1.89 1.80 1.85 1.3M
2022-02-11 2.00 1.90 1.81 1.85 0.7M
2022-02-10 2.00 2.00 2.00 2.00 0.0M
2022-02-09 2.00 2.07 2.00 2.00 3.1M
2022-02-08 1.80 2.07 1.86 2.00 4.3M
2022-02-07 1.80 1.88 1.73 1.80 4.3M
2022-02-04 1.85 1.89 1.70 1.80 1.5M
2022-02-03 2.10 2.00 1.80 1.90 2.3M
2022-02-02 2.10 2.30 2.00 2.10 0.7M
2022-02-01 1.95 2.10 1.93 2.10 0.3M
2022-01-31 1.95 1.98 1.98 1.95 0.0M
2022-01-28 1.80 2.00 1.80 2.00 1.1M
2022-01-27 1.90 1.83 1.70 1.80 0.2M
2022-01-26 1.90 2.00 1.80 1.90 1.3M
2022-01-25 1.95 1.86 1.86 1.90 0.0M
2022-01-24 1.95 1.86 1.86 1.95 0.0M
2022-01-21 1.95 2.03 1.85 1.95 0.2M
2022-01-20 1.85 2.09 1.83 1.95 1.4M
2022-01-19 2.10 2.80 1.70 1.80 3.5M
2022-01-18 1.75 3.08 1.90 2.20 11.1M
2022-01-17 1.65 1.65 1.65 1.65 0.0M
2022-01-14 1.65 1.65 1.65 1.65 0.0M
2022-01-13 1.65 1.65 1.65 1.65 0.0M
2022-01-12 1.65 1.75 1.65 1.65 0.3M
2022-01-11 1.55 1.90 1.57 1.65 1.9M
2022-01-10 1.55 1.57 1.57 1.55 0.0M
2022-01-07 1.55 1.42 1.42 1.55 0.3M
2022-01-06 1.55 1.55 1.55 1.55 0.0M
2022-01-05 1.55 1.55 1.55 1.55 0.0M
2022-01-04 1.55 1.55 1.55 1.55 0.0M