Strix Group Plc (KETL)

KETL
🏛️ 영국 →
46.00
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
2023-12-29 72.45 74.90 72.45 74.60 0.1M
2023-12-28 75.00 75.00 72.81 73.70 0.2M
2023-12-27 69.10 73.64 69.10 73.20 0.5M
2023-12-22 70.93 73.00 70.93 72.00 0.7M
2023-12-21 75.00 75.00 70.00 72.50 0.6M
2023-12-20 75.00 75.00 71.20 72.00 0.3M
2023-12-19 75.00 75.00 71.10 71.60 0.4M
2023-12-18 71.50 73.64 71.00 72.30 1.0M
2023-12-15 71.00 72.00 70.30 71.70 0.8M
2023-12-14 70.00 71.20 68.30 71.00 0.7M
2023-12-13 70.00 70.00 67.90 69.80 0.6M
2023-12-12 70.00 70.00 68.29 68.70 0.2M
2023-12-11 67.00 69.70 67.00 69.40 0.6M
2023-12-08 70.00 71.30 67.70 68.10 1.0M
2023-12-07 71.30 71.30 69.50 69.70 0.6M
2023-12-06 73.00 73.00 70.30 70.90 0.4M
2023-12-05 73.00 73.00 69.90 70.00 0.1M
2023-12-04 73.00 73.00 70.80 71.10 0.2M
2023-12-01 73.00 73.00 70.00 71.20 0.5M
2023-11-30 71.11 72.70 70.50 71.80 0.3M
2023-11-29 71.70 72.80 68.82 71.00 0.4M
2023-11-28 72.30 72.30 70.00 71.00 0.2M
2023-11-27 73.00 73.00 71.20 71.20 0.1M
2023-11-24 72.01 72.60 71.54 72.00 0.7M
2023-11-23 71.09 72.10 69.60 71.70 0.2M
2023-11-22 73.80 73.80 69.60 71.00 0.4M
2023-11-21 72.90 73.80 70.90 71.40 1.3M
2023-11-20 69.00 72.90 69.00 72.10 0.7M
2023-11-17 69.20 72.12 69.20 70.50 0.7M
2023-11-16 70.80 70.90 69.00 69.50 1.6M
2023-11-15 70.00 72.90 70.00 71.00 0.5M
2023-11-14 68.00 72.90 68.00 70.70 0.5M
2023-11-13 70.00 72.00 70.00 70.40 0.3M
2023-11-10 66.00 69.98 66.00 69.80 0.3M
2023-11-09 65.61 69.00 64.50 69.00 0.2M
2023-11-08 61.80 65.50 61.30 65.50 0.2M
2023-11-07 64.00 64.00 60.50 63.60 0.3M
2023-11-06 62.00 64.90 60.80 62.30 0.3M
2023-11-03 60.60 64.20 59.45 62.10 0.5M
2023-11-02 57.92 61.00 57.80 60.50 0.4M
2023-11-01 58.50 59.60 57.30 59.60 0.6M
2023-10-31 58.30 59.60 56.70 58.00 0.2M
2023-10-30 58.30 58.30 56.80 57.20 0.1M
2023-10-27 57.00 58.40 55.60 57.50 1.0M
2023-10-26 57.54 58.40 57.10 57.10 0.2M
2023-10-25 56.40 59.00 56.40 58.00 0.4M
2023-10-24 54.70 58.70 54.70 57.90 0.3M
2023-10-23 60.00 60.00 54.63 55.20 0.5M
2023-10-20 58.13 60.00 56.53 58.20 0.6M
2023-10-19 59.80 59.80 56.00 57.20 0.8M
2023-10-18 57.74 60.90 56.20 56.80 0.4M
2023-10-17 56.55 59.25 56.20 58.50 1.0M
2023-10-16 58.60 60.50 56.10 56.30 0.8M
2023-10-13 61.00 61.00 58.50 58.50 0.3M
2023-10-12 60.10 62.79 59.10 60.00 0.3M
2023-10-11 61.00 63.30 61.00 61.60 0.2M
2023-10-10 59.64 61.80 59.10 61.40 0.5M
2023-10-09 64.20 64.20 58.10 59.10 0.6M
2023-10-06 65.00 67.10 61.80 63.30 1.7M
2023-10-05 54.50 67.00 53.60 65.20 3.8M
2023-10-04 56.20 56.20 52.11 54.40 0.2M
2023-10-03 54.50 57.41 53.60 54.10 1.1M
2023-10-02 55.50 56.20 53.40 55.10 2.2M
2023-09-29 57.40 57.40 52.50 52.80 2.6M
2023-09-28 56.09 57.40 55.90 56.30 3.6M
2023-09-27 60.20 61.00 55.00 55.80 2.7M
2023-09-26 62.00 64.40 58.88 60.60 1.1M
2023-09-25 60.00 61.00 56.30 60.40 1.7M
2023-09-22 57.00 60.40 54.00 59.90 4.6M
2023-09-21 70.00 71.40 50.70 56.40 18.4M
2023-09-20 90.69 92.00 90.20 91.60 0.6M
2023-09-19 92.00 92.50 90.40 90.50 0.2M
2023-09-18 89.00 91.90 89.00 91.80 0.3M
2023-09-15 92.00 92.00 89.50 91.30 0.3M
2023-09-14 89.96 92.00 89.50 91.50 0.2M
2023-09-13 91.00 94.00 90.00 90.40 0.2M
2023-09-12 92.88 93.00 90.10 91.10 0.3M
2023-09-11 91.20 93.00 90.00 90.80 0.1M
2023-09-08 90.50 93.00 90.40 92.00 0.3M
2023-09-07 93.90 93.90 90.92 92.00 0.4M
2023-09-06 91.42 92.36 88.00 91.20 0.2M
2023-09-05 90.60 93.36 90.60 92.50 0.4M
2023-09-04 90.10 93.20 90.10 93.00 0.2M
2023-09-01 92.84 92.84 89.77 91.40 0.2M
2023-08-31 90.50 92.31 89.10 90.00 0.3M
2023-08-30 90.00 94.20 90.00 90.30 0.7M
2023-08-29 89.30 92.83 89.24 92.00 0.2M
2023-08-25 91.40 91.40 89.00 90.00 0.4M
2023-08-24 89.50 92.00 88.39 89.60 0.3M
2023-08-23 87.05 90.60 87.05 89.10 0.3M
2023-08-22 95.00 95.00 86.92 89.00 0.6M
2023-08-21 97.00 97.00 91.00 91.10 2.0M
2023-08-18 97.50 102.00 96.56 97.40 0.2M
2023-08-17 100.61 100.80 97.00 98.00 0.4M
2023-08-16 101.80 101.80 98.80 100.40 0.5M
2023-08-15 101.00 103.00 100.40 100.40 0.8M
2023-08-14 100.60 103.00 99.30 103.00 0.3M
2023-08-11 100.40 101.60 99.40 101.20 0.3M
2023-08-10 100.00 102.40 99.41 100.80 0.1M
2023-08-09 101.00 102.40 99.50 100.00 0.2M
2023-08-08 101.00 101.00 97.30 100.00 0.2M
2023-08-07 99.50 101.00 99.20 100.00 0.2M
2023-08-04 100.80 100.80 98.15 100.00 0.4M
2023-08-03 98.00 99.93 96.50 99.30 0.2M
2023-08-02 97.00 98.25 96.50 98.00 0.2M
2023-08-01 100.00 100.00 97.25 98.20 0.3M
2023-07-31 98.00 99.39 96.60 98.50 1.7M
2023-07-28 96.10 99.00 96.10 98.30 0.5M
2023-07-27 92.10 95.95 92.10 95.30 0.3M
2023-07-26 94.58 95.00 92.40 94.10 0.1M
2023-07-25 94.00 94.80 92.55 93.80 0.2M
2023-07-24 95.00 95.00 91.20 92.90 0.3M
2023-07-21 95.50 96.10 92.30 93.50 0.5M
2023-07-20 99.00 100.00 95.50 95.90 0.3M
2023-07-19 97.50 101.57 97.50 100.40 0.6M
2023-07-18 97.00 99.16 96.60 96.80 0.4M
2023-07-17 101.00 102.00 98.80 98.80 0.3M
2023-07-14 99.00 102.33 97.40 100.80 0.4M
2023-07-13 95.49 98.90 95.49 98.40 0.3M
2023-07-12 94.61 96.00 92.50 95.40 0.4M
2023-07-11 93.00 94.51 92.40 93.20 0.3M
2023-07-10 94.10 96.17 91.40 92.70 0.4M
2023-07-07 96.16 99.50 94.10 95.20 0.8M
2023-07-06 100.60 100.60 94.80 96.00 0.9M
2023-07-05 104.80 105.00 95.30 96.90 1.5M
2023-07-04 103.81 107.78 102.60 105.00 1.4M
2023-07-03 100.20 104.80 100.20 100.80 0.2M
2023-06-30 105.00 105.00 101.44 102.60 0.3M
2023-06-29 105.00 105.00 100.00 101.00 0.2M
2023-06-28 104.60 104.80 99.80 101.00 0.2M
2023-06-27 104.60 104.60 99.66 100.00 0.4M
2023-06-26 105.00 105.00 99.10 101.20 0.3M
2023-06-23 101.40 104.80 100.00 101.00 0.2M
2023-06-22 105.00 105.00 100.60 101.20 0.2M
2023-06-21 103.00 104.40 100.60 104.00 0.5M
2023-06-20 109.40 109.40 103.00 103.80 0.3M
2023-06-19 108.60 109.50 104.32 104.80 0.3M
2023-06-16 109.40 110.00 106.80 108.60 0.3M
2023-06-15 109.26 110.72 106.00 109.40 0.5M
2023-06-14 106.00 112.80 106.00 108.40 0.3M
2023-06-13 109.80 111.98 108.60 110.40 0.4M
2023-06-12 106.84 109.88 106.84 109.00 0.3M
2023-06-09 109.80 109.80 104.40 105.40 0.4M
2023-06-08 102.54 106.80 102.54 104.60 0.2M
2023-06-07 104.00 104.60 103.10 103.60 0.3M
2023-06-06 105.94 105.94 103.40 104.00 0.3M
2023-06-05 103.40 105.91 100.52 104.20 0.4M
2023-06-02 98.25 102.60 97.00 102.00 0.3M
2023-06-01 103.00 103.00 98.00 99.70 0.9M
2023-05-31 102.60 102.60 98.60 99.00 0.6M
2023-05-30 108.80 108.80 102.20 103.00 0.6M
2023-05-26 104.73 105.40 102.20 105.20 0.2M
2023-05-25 108.40 108.40 102.40 102.80 0.7M
2023-05-24 105.80 105.80 101.79 103.00 1.7M
2023-05-23 107.00 108.44 105.40 105.80 0.6M
2023-05-22 111.15 112.00 105.60 107.20 0.4M
2023-05-19 110.60 112.00 110.60 111.40 0.2M
2023-05-18 112.60 112.60 110.01 110.80 1.5M
2023-05-17 110.00 111.80 107.00 111.20 0.8M
2023-05-16 107.60 109.18 106.20 108.40 4.3M
2023-05-15 107.40 107.60 105.20 107.20 0.3M
2023-05-12 109.76 111.00 104.00 105.20 0.5M
2023-05-11 114.00 114.00 106.12 107.20 0.4M
2023-05-10 108.60 111.63 108.60 111.20 0.4M
2023-05-09 113.00 113.00 109.40 110.80 1.0M
2023-05-05 110.00 112.80 108.20 112.60 0.4M
2023-05-04 106.00 111.80 106.00 109.40 0.9M
2023-05-03 107.20 111.60 106.40 108.20 1.3M
2023-05-02 113.00 113.00 107.60 108.40 1.4M
2023-04-28 104.00 111.99 104.00 110.00 1.2M
2023-04-27 107.80 107.80 103.18 104.00 1.0M
2023-04-26 104.32 105.40 102.31 104.00 0.6M
2023-04-25 97.10 104.86 97.10 104.60 0.8M
2023-04-24 99.00 101.00 97.10 100.40 0.6M
2023-04-21 98.90 98.90 95.20 97.50 0.5M
2023-04-20 96.10 98.10 96.10 96.90 0.5M
2023-04-19 101.80 101.80 95.00 96.50 2.6M
2023-04-18 97.00 101.32 95.10 96.20 0.8M
2023-04-17 98.00 101.80 97.20 97.20 0.8M
2023-04-14 105.00 105.00 98.80 99.00 0.6M
2023-04-13 105.00 106.73 100.60 101.00 0.9M
2023-04-12 97.10 105.00 97.10 104.00 1.5M
2023-04-11 97.00 99.90 95.40 99.70 2.2M
2023-04-06 92.70 96.70 92.70 95.40 0.8M
2023-04-05 95.91 100.00 92.70 93.90 0.8M
2023-04-04 101.40 101.40 99.55 100.00 0.5M
2023-04-03 101.60 101.80 96.10 100.00 1.2M
2023-03-31 100.80 100.80 95.60 99.80 1.2M
2023-03-30 95.04 98.60 93.33 97.90 5.1M
2023-03-29 93.90 96.80 90.10 93.20 1.7M
2023-03-28 92.50 92.50 86.88 88.20 0.5M
2023-03-27 91.80 92.10 89.60 90.30 0.7M
2023-03-24 93.50 97.80 89.25 89.90 0.6M
2023-03-23 98.45 98.90 93.20 94.00 0.4M
2023-03-22 93.10 98.70 93.10 97.50 2.5M
2023-03-21 94.50 98.00 94.49 97.80 0.7M
2023-03-20 94.00 95.00 89.22 94.60 1.2M
2023-03-17 95.00 96.40 92.70 92.70 0.6M
2023-03-16 97.00 97.00 92.30 95.00 0.5M
2023-03-15 98.90 98.90 92.42 94.00 0.9M
2023-03-14 94.50 96.00 92.50 96.00 0.4M
2023-03-13 94.10 96.90 92.00 94.00 0.7M
2023-03-10 96.00 96.72 91.40 94.10 0.8M
2023-03-09 98.00 98.00 96.00 97.10 0.7M
2023-03-08 99.90 99.90 95.37 97.30 0.6M
2023-03-07 99.00 100.60 96.60 97.90 0.7M
2023-03-06 100.20 101.40 99.07 99.60 0.4M
2023-03-03 101.80 101.80 99.45 100.80 1.6M
2023-03-02 100.00 101.00 98.30 100.20 0.7M
2023-03-01 100.00 101.40 99.78 100.80 0.6M
2023-02-28 105.20 105.20 100.20 100.80 0.6M
2023-02-27 102.80 104.00 99.10 103.60 2.0M
2023-02-24 101.10 102.80 98.80 100.20 0.6M
2023-02-23 99.74 100.73 97.40 99.20 0.6M
2023-02-22 96.10 101.80 96.10 99.00 0.8M
2023-02-21 98.00 101.80 98.00 99.50 0.5M
2023-02-20 98.10 101.80 98.10 100.20 0.2M
2023-02-17 101.80 101.80 98.90 99.30 0.4M
2023-02-16 99.00 100.60 97.10 100.40 1.8M
2023-02-15 96.00 100.80 96.00 96.90 0.3M
2023-02-14 98.03 100.24 95.18 96.20 0.6M
2023-02-13 101.80 101.80 97.30 99.80 2.1M
2023-02-10 98.40 101.20 95.70 99.20 3.2M
2023-02-09 105.80 105.80 98.50 98.60 0.8M
2023-02-08 107.80 107.80 103.00 104.00 2.0M
2023-02-07 106.40 108.24 104.20 104.60 1.8M
2023-02-06 101.40 105.81 100.33 105.80 0.8M
2023-02-03 102.80 104.40 100.78 103.80 1.4M
2023-02-02 98.70 103.82 97.10 102.80 1.0M
2023-02-01 94.89 99.06 94.89 97.50 0.7M
2023-01-31 99.20 99.20 95.25 97.90 1.6M
2023-01-30 100.60 100.80 96.20 99.00 0.8M
2023-01-27 97.80 101.20 97.80 100.40 1.4M
2023-01-26 92.39 100.60 88.40 100.00 2.7M
2023-01-25 94.50 94.50 88.90 90.70 0.7M
2023-01-24 94.50 94.50 91.10 92.50 1.2M
2023-01-23 90.00 93.40 90.00 92.50 0.6M
2023-01-20 94.70 98.90 90.10 92.90 0.5M
2023-01-19 99.00 99.00 94.20 94.20 1.0M
2023-01-18 98.90 98.90 95.90 97.30 0.5M
2023-01-17 100.00 103.00 95.80 96.50 0.9M
2023-01-16 98.30 101.60 95.00 100.80 1.0M
2023-01-13 90.60 96.50 90.60 95.50 0.7M
2023-01-12 90.60 94.90 90.50 92.40 0.3M
2023-01-11 88.70 94.90 88.30 91.00 0.6M
2023-01-10 94.10 95.90 88.10 91.70 1.2M
2023-01-09 87.90 96.40 85.20 95.90 1.0M
2023-01-06 83.42 87.90 83.42 86.00 8.5M
2023-01-05 86.06 87.00 83.32 85.00 0.4M
2023-01-04 81.00 87.30 80.70 84.20 2.1M
2023-01-03 82.70 86.70 81.50 84.70 0.8M