기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Keller Group Plc | KLR | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,130.00 | 1,106.00 | 1,130.00 | 1,132.00 | 1,110.00 |
산업 분야 |
---|
CONSTRUCTION & MATERIALS |
KLR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,060.00 | 1,130.00 | 1,036.00 | 1,079.13 | 189,777 | 72.00 | 6.79% |
1개월 | 1,054.00 | 1,130.00 | 1,024.00 | 1,069.60 | 198,030 | 78.00 | 7.40% |
3개월 | 869.00 | 1,130.00 | 822.00 | 987.47 | 194,250 | 263.00 | 30.26% |
6개월 | 777.00 | 1,130.00 | 776.00 | 931.18 | 143,736 | 355.00 | 45.69% |
1년 | 699.00 | 1,130.00 | 630.00 | 841.21 | 131,984 | 433.00 | 61.95% |
3년 | 815.00 | 1,130.00 | 589.00 | 812.59 | 96,291 | 317.00 | 38.90% |
5년 | 687.00 | 1,130.00 | 420.00 | 749.45 | 97,349 | 445.00 | 64.77% |
KLR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 1,110.00 | 6.00 | 0.54% | 1,100.00 | 1,110.00 | 1,096.00 | 106,909 |
01 5월(5) 2024 | 1,104.00 | 10.00 | 0.91% | 1,122.00 | 1,122.00 | 1,090.00 | 156,095 |
30 4월(4) 2024 | 1,094.00 | 28.00 | 2.63% | 1,062.00 | 1,094.00 | 1,062.00 | 175,336 |
27 4월(4) 2024 | 1,066.00 | 20.00 | 1.91% | 1,050.00 | 1,066.00 | 1,036.00 | 356,104 |
26 4월(4) 2024 | 1,046.00 | -14.00 | -1.32% | 1,060.00 | 1,076.00 | 1,046.00 | 154,443 |
25 4월(4) 2024 | 1,060.00 | -18.00 | -1.67% | 1,090.00 | 1,090.00 | 1,060.00 | 41,086 |
24 4월(4) 2024 | 1,078.00 | 26.00 | 2.47% | 1,052.00 | 1,088.00 | 1,046.00 | 126,970 |
23 4월(4) 2024 | 1,052.00 | 18.00 | 1.74% | 1,042.00 | 1,056.00 | 1,028.00 | 264,654 |
20 4월(4) 2024 | 1,034.00 | -12.00 | -1.15% | 1,024.00 | 1,044.00 | 1,024.00 | 101,304 |
19 4월(4) 2024 | 1,046.00 | 8.00 | 0.77% | 1,044.00 | 1,048.00 | 1,034.00 | 98,872 |
18 4월(4) 2024 | 1,038.00 | -14.00 | -1.33% | 1,042.00 | 1,058.00 | 1,036.00 | 132,190 |
17 4월(4) 2024 | 1,052.00 | -28.00 | -2.59% | 1,068.00 | 1,070.00 | 1,052.00 | 151,618 |
16 4월(4) 2024 | 1,080.00 | -26.00 | -2.35% | 1,104.00 | 1,104.00 | 1,078.00 | 219,171 |
13 4월(4) 2024 | 1,106.00 | 36.00 | 3.36% | 1,092.00 | 1,106.00 | 1,066.00 | 232,345 |
12 4월(4) 2024 | 1,070.00 | -12.00 | -1.11% | 1,108.00 | 1,108.00 | 1,060.00 | 348,461 |
11 4월(4) 2024 | 1,082.00 | 4.00 | 0.37% | 1,088.00 | 1,090.00 | 1,068.00 | 195,725 |
10 4월(4) 2024 | 1,078.00 | 4.00 | 0.37% | 1,050.00 | 1,084.00 | 1,050.00 | 263,464 |
09 4월(4) 2024 | 1,074.00 | 10.00 | 0.94% | 1,080.00 | 1,082.00 | 1,066.00 | 112,958 |
06 4월(4) 2024 | 1,064.00 | 14.00 | 1.33% | 1,054.00 | 1,064.00 | 1,042.00 | 420,164 |
05 4월(4) 2024 | 1,050.00 | -4.00 | -0.38% | 1,054.00 | 1,054.00 | 1,040.00 | 302,726 |
04 4월(4) 2024 | 1,054.00 | 18.00 | 1.74% | 1,080.00 | 1,080.00 | 1,028.00 | 349,672 |
03 4월(4) 2024 | 1,036.00 | -12.00 | -1.15% | 1,080.00 | 1,080.00 | 1,030.00 | 112,301 |