기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kier Group Plc | KIE | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
135.40 | 134.60 | 136.80 | 136.80 | 135.60 |
산업 분야 |
---|
CONSTRUCTION & MATERIALS |
KIE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 133.00 | 137.20 | 131.00 | 134.78 | 1,066,955 | 3.80 | 2.86% |
1개월 | 127.40 | 137.20 | 122.80 | 128.04 | 1,307,208 | 9.40 | 7.38% |
3개월 | 130.00 | 145.60 | 122.80 | 133.54 | 2,062,092 | 6.80 | 5.23% |
6개월 | 104.00 | 145.60 | 100.00 | 125.51 | 1,606,104 | 32.80 | 31.54% |
1년 | 75.80 | 145.60 | 73.00 | 110.83 | 1,442,869 | 61.00 | 80.47% |
3년 | 89.00 | 145.60 | 56.20 | 100.85 | 1,429,365 | 47.80 | 53.71% |
5년 | 375.00 | 379.40 | 42.90 | 102.95 | 1,511,314 | -238.20 | -63.52% |
KIE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 136.80 | 1.20 | 0.88% | 135.40 | 136.80 | 134.60 | 1,082,977 |
03 5월(5) 2024 | 135.60 | 1.40 | 1.04% | 134.60 | 135.60 | 133.80 | 1,318,359 |
02 5월(5) 2024 | 134.20 | 0.00 | 0.00% | 137.20 | 137.20 | 133.60 | 641,048 |
01 5월(5) 2024 | 134.20 | -0.80 | -0.59% | 135.00 | 136.00 | 133.20 | 1,062,300 |
30 4월(4) 2024 | 135.00 | 0.40 | 0.30% | 135.00 | 136.80 | 132.60 | 783,164 |
27 4월(4) 2024 | 134.60 | 3.80 | 2.91% | 133.00 | 135.00 | 131.00 | 1,529,904 |
26 4월(4) 2024 | 130.80 | -0.20 | -0.15% | 131.00 | 132.80 | 130.00 | 1,308,652 |
25 4월(4) 2024 | 131.00 | 2.60 | 2.02% | 128.00 | 131.80 | 127.80 | 1,519,500 |
24 4월(4) 2024 | 128.40 | 2.20 | 1.74% | 126.80 | 128.40 | 126.40 | 1,830,594 |
23 4월(4) 2024 | 126.20 | 1.80 | 1.45% | 125.00 | 126.80 | 125.00 | 738,450 |
20 4월(4) 2024 | 124.40 | -2.60 | -2.05% | 126.00 | 126.00 | 123.00 | 1,258,990 |
19 4월(4) 2024 | 127.00 | 2.00 | 1.60% | 124.00 | 127.40 | 124.00 | 852,584 |
18 4월(4) 2024 | 125.00 | -0.40 | -0.32% | 124.00 | 128.00 | 124.00 | 1,157,244 |
17 4월(4) 2024 | 125.40 | 0.00 | 0.00% | 124.00 | 126.60 | 122.80 | 1,088,911 |
16 4월(4) 2024 | 125.40 | 1.00 | 0.80% | 124.00 | 128.40 | 124.00 | 2,474,710 |
13 4월(4) 2024 | 124.40 | -0.60 | -0.48% | 127.40 | 127.40 | 123.80 | 1,018,224 |
12 4월(4) 2024 | 125.00 | 0.20 | 0.16% | 126.40 | 126.40 | 124.00 | 956,457 |
11 4월(4) 2024 | 124.80 | -0.40 | -0.32% | 125.80 | 126.20 | 123.60 | 1,208,067 |
10 4월(4) 2024 | 125.20 | -0.40 | -0.32% | 124.00 | 126.20 | 124.00 | 2,041,542 |
09 4월(4) 2024 | 125.60 | 0.20 | 0.16% | 128.00 | 128.00 | 124.60 | 1,378,759 |
06 4월(4) 2024 | 125.40 | -3.20 | -2.49% | 127.40 | 127.80 | 125.20 | 1,976,707 |
05 4월(4) 2024 | 128.60 | 0.00 | 0.00% | 128.80 | 129.00 | 126.80 | 3,479,973 |