BP PLC (BP)

BP
🏛️ 영국 →
445.50
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
2023-12-29 464.80 466.16 460.15 466.15 7.9M
2023-12-28 466.15 468.35 464.05 465.20 20.4M
2023-12-27 472.10 472.10 464.35 467.20 28.1M
2023-12-22 467.70 469.80 466.25 467.20 13.0M
2023-12-21 466.50 469.85 460.99 466.25 33.6M
2023-12-20 460.85 474.80 460.85 467.00 43.0M
2023-12-19 462.20 468.00 459.65 463.65 53.6M
2023-12-18 455.10 468.80 455.10 465.20 58.6M
2023-12-15 470.10 471.95 456.80 457.85 96.5M
2023-12-14 462.00 471.20 457.05 465.90 52.3M
2023-12-13 456.75 463.75 456.60 459.85 69.1M
2023-12-12 467.10 470.60 460.03 460.95 37.8M
2023-12-11 469.20 471.75 463.60 467.25 35.8M
2023-12-08 465.90 470.75 457.45 468.25 24.7M
2023-12-07 468.75 468.75 459.70 460.25 60.6M
2023-12-06 466.75 475.05 465.86 465.95 43.9M
2023-12-05 474.80 474.95 464.75 471.90 24.9M
2023-12-04 466.00 481.30 465.70 471.95 32.2M
2023-12-01 479.05 483.35 475.30 478.40 24.0M
2023-11-30 476.15 489.70 473.00 479.10 79.3M
2023-11-29 471.10 477.00 469.59 471.95 19.4M
2023-11-28 473.45 478.40 471.00 475.00 25.9M
2023-11-27 472.55 479.40 468.85 475.05 19.0M
2023-11-24 477.40 478.35 469.25 476.50 22.6M
2023-11-23 470.10 475.30 469.80 473.50 25.5M
2023-11-22 480.35 480.35 460.55 466.15 37.4M
2023-11-21 474.05 484.10 472.65 476.55 21.2M
2023-11-20 475.00 482.95 475.00 480.45 17.6M
2023-11-17 470.85 479.30 465.35 477.70 23.0M
2023-11-16 484.60 484.60 466.95 468.40 42.1M
2023-11-15 482.20 483.69 477.35 482.10 22.5M
2023-11-14 485.55 486.90 477.25 480.95 29.6M
2023-11-13 474.75 486.25 474.75 484.70 55.0M
2023-11-10 475.80 480.80 472.50 477.85 18.7M
2023-11-09 470.35 476.75 467.93 475.35 52.9M
2023-11-08 479.50 482.35 477.15 477.15 37.3M
2023-11-07 486.45 494.75 480.00 481.05 40.5M
2023-11-06 491.20 493.35 484.70 491.50 17.1M
2023-11-03 495.95 506.20 483.65 489.85 33.3M
2023-11-02 496.80 501.50 489.05 498.60 33.3M
2023-11-01 495.00 503.29 488.45 494.40 57.6M
2023-10-31 505.10 509.70 494.35 502.60 55.9M
2023-10-30 529.00 532.90 522.40 526.70 108.6M
2023-10-27 529.00 546.60 527.80 530.50 32.2M
2023-10-26 538.40 539.40 528.20 533.80 30.6M
2023-10-25 536.90 539.12 528.60 534.70 19.7M
2023-10-24 526.10 539.90 526.10 534.40 22.1M
2023-10-23 540.00 545.70 528.80 532.20 35.8M
2023-10-20 554.20 559.40 544.20 545.40 31.8M
2023-10-19 558.80 562.10 547.00 552.90 28.3M
2023-10-18 553.20 562.30 553.20 558.00 34.6M
2023-10-17 546.50 558.20 546.50 555.00 24.8M
2023-10-16 544.10 553.90 544.10 549.00 23.4M
2023-10-13 541.30 550.50 540.94 547.70 44.0M
2023-10-12 529.00 538.80 517.70 536.10 32.9M
2023-10-11 527.70 535.80 519.40 520.30 27.6M
2023-10-10 517.60 525.80 513.25 525.10 19.1M
2023-10-09 516.50 523.90 514.00 520.30 34.3M
2023-10-06 496.40 509.60 496.40 505.60 23.1M
2023-10-05 497.10 501.30 489.55 499.05 26.3M
2023-10-04 515.80 518.40 495.45 499.45 57.4M
2023-10-03 518.80 522.40 514.40 515.80 23.4M
2023-10-02 527.80 536.10 518.20 519.10 19.9M
2023-09-29 538.00 540.30 531.30 531.40 29.8M
2023-09-28 542.60 549.60 537.20 541.10 27.3M
2023-09-27 532.10 538.80 530.60 538.50 24.0M
2023-09-26 525.40 533.30 521.20 530.90 20.9M
2023-09-25 525.90 529.50 521.90 527.30 18.2M
2023-09-22 517.00 529.10 515.60 525.70 45.3M
2023-09-21 519.40 529.10 514.61 520.40 33.7M
2023-09-20 521.20 524.80 514.00 523.40 36.1M
2023-09-19 522.70 526.40 520.50 524.80 28.1M
2023-09-18 525.30 527.40 518.05 519.20 22.4M
2023-09-15 527.30 528.90 520.70 523.20 93.7M
2023-09-14 512.10 526.12 510.00 524.10 32.9M
2023-09-13 515.00 526.00 506.90 508.20 55.1M
2023-09-12 516.50 523.30 513.00 522.80 28.1M
2023-09-11 518.60 521.70 515.30 517.30 19.7M
2023-09-08 513.40 518.00 512.50 517.30 21.9M
2023-09-07 514.00 518.90 513.10 514.80 18.6M
2023-09-06 509.80 518.65 507.90 515.90 26.1M
2023-09-05 498.75 514.30 497.20 511.50 29.0M
2023-09-04 505.00 506.70 501.70 501.70 30.2M
2023-09-01 494.25 502.60 493.35 500.80 33.5M
2023-08-31 490.90 492.40 487.50 487.50 50.1M
2023-08-30 489.55 491.80 487.50 489.20 17.3M
2023-08-29 480.25 488.85 480.25 485.70 35.9M
2023-08-25 476.55 479.95 474.05 475.60 15.4M
2023-08-24 471.05 475.25 469.65 473.60 16.2M
2023-08-23 475.95 478.35 467.30 471.15 21.6M
2023-08-22 477.55 480.45 474.80 477.90 11.2M
2023-08-21 475.10 484.30 474.83 478.30 16.4M
2023-08-18 472.00 475.10 466.77 473.45 19.6M
2023-08-17 470.85 475.95 470.20 474.50 13.9M
2023-08-16 471.45 474.50 468.90 472.95 18.1M
2023-08-15 483.20 483.96 472.20 473.95 17.1M
2023-08-14 484.25 485.15 478.60 481.75 24.9M
2023-08-11 485.80 487.30 480.68 486.40 19.1M
2023-08-10 488.60 493.75 488.35 490.90 19.5M
2023-08-09 485.00 494.56 485.00 492.65 21.2M
2023-08-08 480.15 482.60 472.00 480.00 27.2M
2023-08-07 485.65 486.75 481.10 483.10 14.5M
2023-08-04 481.75 487.05 478.15 486.45 21.0M
2023-08-03 471.45 477.85 465.10 477.85 25.8M
2023-08-02 480.55 484.09 471.84 473.60 25.9M
2023-08-01 481.05 495.00 479.73 481.75 32.1M
2023-07-31 480.00 484.25 474.30 483.00 24.2M
2023-07-28 476.45 479.70 472.05 475.40 25.8M
2023-07-27 478.60 481.90 475.50 479.70 38.2M
2023-07-26 482.80 482.80 475.00 478.60 16.8M
2023-07-25 485.40 485.45 479.30 481.00 16.7M
2023-07-24 475.00 484.35 471.70 483.70 22.9M
2023-07-21 476.40 477.85 472.94 475.80 16.8M
2023-07-20 470.00 477.55 468.90 472.25 33.6M
2023-07-19 459.60 472.30 459.10 469.55 78.3M
2023-07-18 449.30 459.65 449.19 458.55 26.2M
2023-07-17 450.05 462.50 449.10 452.40 30.5M
2023-07-14 463.40 467.15 453.80 456.45 50.4M
2023-07-13 466.00 473.45 465.50 465.65 27.2M
2023-07-12 461.70 473.85 460.97 466.75 30.9M
2023-07-11 456.10 461.00 453.60 460.25 21.7M
2023-07-10 454.55 460.50 454.15 454.55 18.3M
2023-07-07 451.55 456.50 447.90 453.55 24.9M
2023-07-06 458.30 459.85 449.40 449.95 22.5M
2023-07-05 468.50 468.90 458.85 459.80 29.9M
2023-07-04 470.20 472.80 467.95 470.25 30.0M
2023-07-03 462.65 474.45 462.07 470.80 47.5M
2023-06-30 458.80 463.40 457.25 458.35 33.8M
2023-06-29 456.55 459.35 453.65 454.80 22.9M
2023-06-28 452.70 456.30 450.15 455.20 26.7M
2023-06-27 464.25 465.45 449.70 452.70 50.7M
2023-06-26 458.60 461.65 447.50 459.00 28.2M
2023-06-23 458.90 459.75 452.45 454.65 20.4M
2023-06-22 461.80 462.60 456.65 460.00 21.6M
2023-06-21 454.40 465.08 454.35 464.00 18.8M
2023-06-20 460.15 462.80 453.95 453.95 20.8M
2023-06-19 456.60 463.55 456.25 461.40 18.3M
2023-06-16 460.30 463.65 456.70 459.60 117.5M
2023-06-15 461.20 462.15 453.75 459.70 128.6M
2023-06-14 462.80 471.75 460.85 461.15 34.5M
2023-06-13 464.70 470.95 462.16 464.85 26.4M
2023-06-12 469.05 469.05 459.70 462.60 34.2M
2023-06-09 472.40 473.00 467.05 468.90 18.8M
2023-06-08 479.80 481.20 472.10 472.65 19.5M
2023-06-07 471.50 475.55 467.00 473.75 27.8M
2023-06-06 471.85 473.00 463.60 471.25 44.7M
2023-06-05 479.15 483.70 472.95 472.95 46.2M
2023-06-02 464.00 476.20 464.00 474.35 25.7M
2023-06-01 456.35 463.45 454.35 461.50 48.5M
2023-05-31 466.20 467.45 447.20 453.30 118.6M
2023-05-30 477.30 477.35 464.85 466.60 30.9M
2023-05-26 478.00 479.70 472.75 476.90 22.6M
2023-05-25 486.65 487.47 473.15 474.95 31.5M
2023-05-24 487.30 489.00 480.40 486.50 30.8M
2023-05-23 481.70 489.85 479.25 488.30 21.7M
2023-05-22 481.00 482.05 477.85 481.65 18.9M
2023-05-19 483.50 488.04 481.40 481.40 28.1M
2023-05-18 483.55 488.40 478.10 480.55 29.8M
2023-05-17 475.00 482.25 475.00 478.35 21.3M
2023-05-16 479.45 484.53 475.70 475.95 28.5M
2023-05-15 480.95 484.65 476.90 481.70 16.0M
2023-05-12 475.40 486.28 475.35 483.00 23.0M
2023-05-11 482.40 487.40 472.25 477.70 100.3M
2023-05-10 490.50 491.60 482.70 487.10 23.4M
2023-05-09 489.25 491.45 484.65 488.55 66.7M
2023-05-05 480.00 494.83 480.00 492.30 35.5M
2023-05-04 489.35 494.90 473.55 476.50 44.0M
2023-05-03 490.80 493.00 479.55 487.10 69.3M
2023-05-02 517.00 520.00 485.75 488.35 117.2M
2023-04-28 525.90 535.40 517.04 534.40 98.1M
2023-04-27 527.00 530.40 521.00 523.60 25.1M
2023-04-26 529.60 535.50 527.30 533.10 26.9M
2023-04-25 535.50 540.60 526.50 529.30 42.0M
2023-04-24 523.90 535.60 521.20 533.90 32.4M
2023-04-21 533.20 533.20 527.00 530.00 39.3M
2023-04-20 533.60 533.60 528.00 530.70 29.7M
2023-04-19 542.10 543.60 530.80 535.40 33.9M
2023-04-18 544.50 546.40 538.30 544.50 25.2M
2023-04-17 545.00 551.00 543.50 543.80 36.3M
2023-04-14 538.80 543.35 534.40 541.00 23.3M
2023-04-13 536.50 539.60 534.11 538.70 31.0M
2023-04-12 537.80 543.70 535.70 539.60 27.6M
2023-04-11 536.40 540.40 532.30 537.00 49.3M
2023-04-06 533.20 537.74 531.10 531.90 29.4M
2023-04-05 527.60 536.60 527.00 533.70 45.3M
2023-04-04 536.80 536.90 526.80 527.20 39.4M
2023-04-03 530.00 540.30 529.80 532.70 52.9M
2023-03-31 510.90 514.80 508.00 510.80 45.7M
2023-03-30 509.30 518.20 506.66 513.20 44.7M
2023-03-29 510.40 513.12 507.20 510.50 23.9M
2023-03-28 508.60 510.51 503.10 507.80 33.6M
2023-03-27 497.25 500.40 485.20 496.40 34.0M
2023-03-24 495.95 495.95 473.70 486.30 37.1M
2023-03-23 504.70 505.30 496.75 498.70 35.8M
2023-03-22 500.00 507.90 497.40 504.40 66.8M
2023-03-21 492.00 508.40 489.90 503.40 37.8M
2023-03-20 471.85 492.50 467.00 487.00 49.5M
2023-03-17 489.35 504.20 476.75 479.95 197.2M
2023-03-16 500.00 500.37 470.80 482.45 71.6M
2023-03-15 527.00 527.24 485.95 486.80 70.3M
2023-03-14 522.00 533.50 512.80 530.80 38.3M
2023-03-13 544.30 544.60 514.90 522.50 51.7M
2023-03-10 546.80 550.80 542.60 549.20 44.3M
2023-03-09 558.40 560.45 552.40 557.00 41.5M
2023-03-08 558.40 564.16 557.50 558.40 67.8M
2023-03-07 560.50 563.28 555.10 558.50 27.5M
2023-03-06 550.80 560.00 550.80 559.40 32.8M
2023-03-03 561.00 561.70 542.80 555.30 29.9M
2023-03-02 552.00 563.80 550.30 561.20 57.8M
2023-03-01 553.70 560.00 550.10 550.30 63.9M
2023-02-28 557.90 561.80 550.50 550.50 108.2M
2023-02-27 554.00 560.40 553.50 558.20 41.3M
2023-02-24 551.30 555.90 547.70 550.20 28.3M
2023-02-23 536.70 551.40 534.80 547.00 26.8M
2023-02-22 547.00 550.30 536.40 539.40 34.2M
2023-02-21 556.60 560.20 549.67 550.30 26.5M
2023-02-20 558.00 562.20 556.00 558.20 17.7M
2023-02-17 564.00 564.60 556.30 559.90 49.8M
2023-02-16 560.20 567.70 551.30 567.60 33.8M
2023-02-15 561.80 565.10 557.40 559.70 39.8M
2023-02-14 558.00 565.20 555.90 560.10 39.9M
2023-02-13 559.90 560.65 551.70 557.40 32.0M
2023-02-10 547.50 570.57 541.60 560.00 66.0M
2023-02-09 532.90 545.70 531.93 545.70 55.7M
2023-02-08 528.00 535.00 516.40 533.20 53.0M
2023-02-07 494.15 516.40 488.00 516.40 84.7M
2023-02-06 488.50 488.50 475.50 478.35 27.4M
2023-02-03 477.85 492.35 477.50 486.05 27.2M
2023-02-02 491.50 492.55 478.50 478.80 31.7M
2023-02-01 491.05 496.65 486.85 492.45 36.7M
2023-01-31 489.55 490.10 482.20 488.85 23.8M
2023-01-30 487.75 496.35 486.30 492.05 26.5M
2023-01-27 487.60 496.60 484.20 489.30 28.5M
2023-01-26 476.10 484.65 475.30 484.20 25.8M
2023-01-25 475.30 478.00 468.60 474.70 27.8M
2023-01-24 483.45 483.45 472.75 475.25 28.3M
2023-01-23 475.55 482.45 475.05 480.80 20.9M
2023-01-20 479.85 482.75 474.70 475.85 37.3M
2023-01-19 478.50 480.75 471.65 474.70 28.8M
2023-01-18 480.00 489.45 479.65 486.20 26.6M
2023-01-17 480.10 487.55 478.00 484.65 20.2M
2023-01-16 485.50 487.85 480.00 481.00 16.6M
2023-01-13 483.00 486.55 482.55 484.35 20.9M
2023-01-12 481.35 486.65 478.60 485.00 22.2M
2023-01-11 476.90 481.15 474.25 478.55 23.4M
2023-01-10 475.55 482.25 474.05 475.10 37.7M
2023-01-09 478.00 485.45 477.25 479.30 27.4M
2023-01-06 473.80 480.15 473.80 477.05 42.7M
2023-01-05 468.00 474.30 465.45 471.75 23.2M
2023-01-04 474.00 475.90 465.00 465.85 38.3M
2023-01-03 481.40 496.90 481.29 483.35 28.9M