기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Strix Group Plc | KETL | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
75.00 | 75.00 | 78.20 | 76.10 |
산업 분야 |
---|
HOUSEHOLD GOODS & HOME CONSTRUCTION |
KETL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 73.60 | 78.60 | 73.10 | 76.28 | 510,734 | 4.60 | 6.25% |
1개월 | 68.20 | 78.60 | 68.00 | 73.65 | 377,788 | 10.00 | 14.66% |
3개월 | 68.30 | 78.60 | 58.10 | 69.02 | 489,273 | 9.90 | 14.49% |
6개월 | 60.60 | 78.60 | 58.10 | 70.51 | 532,913 | 17.60 | 29.04% |
1년 | 107.20 | 114.00 | 50.70 | 75.44 | 693,297 | -29.00 | -27.05% |
3년 | 276.00 | 390.00 | 50.70 | 144.09 | 788,383 | -197.80 | -71.67% |
5년 | 167.00 | 390.00 | 50.70 | 162.46 | 728,580 | -88.80 | -53.17% |
KETL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 76.10 | -0.40 | -0.52% | 77.20 | 78.00 | 76.10 | 596,842 |
02 5월(5) 2024 | 76.50 | -0.80 | -1.03% | 76.50 | 76.50 | 75.10 | 214,776 |
01 5월(5) 2024 | 77.30 | 0.80 | 1.05% | 76.70 | 78.60 | 76.70 | 384,188 |
30 4월(4) 2024 | 76.50 | 2.70 | 3.66% | 73.50 | 76.70 | 73.50 | 1,124,192 |
27 4월(4) 2024 | 73.80 | 0.20 | 0.27% | 73.60 | 75.00 | 73.10 | 233,670 |
26 4월(4) 2024 | 73.60 | -1.90 | -2.52% | 76.90 | 76.90 | 73.60 | 269,675 |
25 4월(4) 2024 | 75.50 | 1.80 | 2.44% | 73.20 | 76.10 | 73.20 | 466,296 |
24 4월(4) 2024 | 73.70 | 0.90 | 1.24% | 72.00 | 73.80 | 72.00 | 181,210 |
23 4월(4) 2024 | 72.80 | 0.70 | 0.97% | 74.00 | 74.00 | 72.30 | 175,795 |
20 4월(4) 2024 | 72.10 | -1.90 | -2.57% | 72.80 | 72.80 | 72.10 | 129,506 |
19 4월(4) 2024 | 74.00 | 0.60 | 0.82% | 74.00 | 74.00 | 74.00 | 120,657 |
18 4월(4) 2024 | 73.40 | -0.40 | -0.54% | 72.60 | 73.90 | 72.20 | 464,731 |
17 4월(4) 2024 | 73.80 | -0.20 | -0.27% | 72.60 | 74.00 | 71.60 | 701,580 |
16 4월(4) 2024 | 74.00 | 2.90 | 4.08% | 71.00 | 74.50 | 71.00 | 621,012 |
13 4월(4) 2024 | 71.10 | 1.60 | 2.30% | 70.00 | 71.50 | 70.00 | 325,024 |
12 4월(4) 2024 | 69.50 | -0.60 | -0.86% | 68.40 | 70.80 | 68.40 | 334,939 |
11 4월(4) 2024 | 70.10 | 0.20 | 0.29% | 70.00 | 71.60 | 69.00 | 245,146 |
10 4월(4) 2024 | 69.90 | 0.30 | 0.43% | 69.30 | 71.20 | 69.30 | 253,741 |
09 4월(4) 2024 | 69.60 | 1.30 | 1.90% | 69.00 | 70.50 | 68.90 | 315,300 |
06 4월(4) 2024 | 68.30 | 0.10 | 0.15% | 68.20 | 69.00 | 68.00 | 397,474 |
05 4월(4) 2024 | 68.20 | 1.10 | 1.64% | 67.90 | 68.70 | 67.40 | 782,413 |
04 4월(4) 2024 | 67.10 | 1.20 | 1.82% | 65.90 | 67.80 | 65.00 | 602,644 |