바스프 (BASFn)

BASFn
🏛️ 독일 →
42.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 48.69 48.85 48.62 48.78 0.7M
2023-12-28 48.80 48.95 48.54 48.58 1.2M
2023-12-27 48.55 48.79 48.46 48.65 1.2M
2023-12-22 48.30 48.60 48.16 48.54 1.5M
2023-12-21 48.30 49.85 48.19 48.47 2.9M
2023-12-20 48.60 48.91 48.36 48.45 1.7M
2023-12-19 48.05 48.73 48.05 48.57 1.9M
2023-12-18 48.01 49.00 47.94 48.27 2.2M
2023-12-15 48.18 48.85 47.96 48.18 6.1M
2023-12-14 48.46 49.18 47.88 48.14 4.3M
2023-12-13 46.42 47.80 46.34 47.61 5.0M
2023-12-12 45.50 46.05 45.40 45.59 2.3M
2023-12-11 44.95 45.49 44.61 45.43 2.3M
2023-12-08 45.18 45.50 44.83 45.19 2.1M
2023-12-07 44.53 45.66 44.24 45.10 3.8M
2023-12-06 43.75 44.47 43.55 44.44 2.5M
2023-12-05 43.32 43.68 43.08 43.60 1.9M
2023-12-04 43.23 43.74 43.20 43.41 2.2M
2023-12-01 43.00 43.26 42.61 43.24 2.0M
2023-11-30 43.00 43.12 42.30 42.69 3.0M
2023-11-29 42.76 43.20 42.68 42.98 2.2M
2023-11-28 43.02 43.16 42.46 42.71 2.1M
2023-11-27 43.51 43.74 43.02 43.20 3.3M
2023-11-24 44.74 44.83 44.25 44.58 2.5M
2023-11-23 43.79 43.89 43.73 43.81 0.9M
2023-11-22 43.95 44.15 43.51 43.72 1.6M
2023-11-21 44.18 44.42 43.54 43.81 2.2M
2023-11-20 44.59 44.59 44.07 44.21 1.8M
2023-11-17 43.99 44.59 43.93 44.29 2.2M
2023-11-16 44.00 44.50 43.87 43.93 2.6M
2023-11-15 44.87 45.30 44.74 45.05 1.6M
2023-11-14 44.24 44.91 43.54 44.75 2.7M
2023-11-13 43.82 44.17 43.72 44.09 1.5M
2023-11-10 44.19 44.40 43.13 43.72 2.8M
2023-11-09 43.59 45.37 43.51 44.48 3.6M
2023-11-08 43.13 43.65 42.72 43.58 2.7M
2023-11-07 43.09 43.66 43.09 43.48 1.7M
2023-11-06 43.91 43.95 42.78 43.16 2.3M
2023-11-03 43.70 44.34 43.63 43.87 2.2M
2023-11-02 42.48 43.94 42.47 43.52 2.5M
2023-11-01 43.47 43.72 42.07 42.29 3.0M
2023-10-31 42.20 43.84 41.96 43.54 4.7M
2023-10-30 41.78 42.00 41.50 41.68 1.9M
2023-10-27 41.48 41.87 41.18 41.46 1.8M
2023-10-26 40.42 41.42 40.28 41.19 2.5M
2023-10-25 40.91 41.00 40.25 40.59 1.8M
2023-10-24 40.92 41.08 40.58 40.95 1.7M
2023-10-23 41.01 41.23 40.38 40.92 1.8M
2023-10-20 41.20 41.32 40.86 41.00 2.8M
2023-10-19 41.62 41.92 41.20 41.43 1.9M
2023-10-18 42.59 42.65 41.80 41.84 1.7M
2023-10-17 42.45 42.60 41.77 42.46 1.8M
2023-10-16 42.20 42.76 42.14 42.52 2.0M
2023-10-13 42.20 42.50 41.91 42.04 2.0M
2023-10-12 42.90 43.00 42.05 42.14 1.9M
2023-10-11 42.25 42.61 41.90 42.50 2.8M
2023-10-10 41.29 42.41 41.25 42.30 3.0M
2023-10-09 40.96 41.33 40.48 40.94 2.5M
2023-10-06 41.45 42.02 41.32 41.82 1.9M
2023-10-05 41.72 41.80 41.20 41.35 1.6M
2023-10-04 41.48 42.46 41.43 41.85 2.0M
2023-10-03 41.56 42.03 41.42 41.76 1.5M
2023-10-02 43.19 43.39 41.78 41.89 2.5M
2023-09-29 42.96 43.42 42.69 42.95 2.0M
2023-09-28 42.18 42.65 41.58 42.65 1.8M
2023-09-27 42.01 42.32 41.95 42.28 1.8M
2023-09-26 42.50 42.60 42.07 42.11 2.2M
2023-09-25 42.87 43.23 42.35 42.78 2.5M
2023-09-22 42.90 43.48 42.77 43.09 2.5M
2023-09-21 45.16 45.27 42.88 43.47 5.5M
2023-09-20 45.27 45.69 45.06 45.69 1.5M
2023-09-19 45.20 45.53 45.15 45.20 1.3M
2023-09-18 46.12 46.18 45.20 45.31 1.4M
2023-09-15 45.65 46.27 45.56 46.25 7.3M
2023-09-14 44.26 45.25 43.97 45.12 2.5M
2023-09-13 44.17 44.94 44.14 44.33 1.9M
2023-09-12 45.00 45.15 44.17 44.28 2.2M
2023-09-11 44.89 45.07 44.64 45.00 2.4M
2023-09-08 45.26 45.27 43.74 44.48 3.3M
2023-09-07 45.56 45.64 44.88 45.12 2.1M
2023-09-06 45.64 46.42 45.23 45.81 2.0M
2023-09-05 46.43 46.46 45.88 45.89 1.6M
2023-09-04 47.18 47.20 46.53 46.62 0.9M
2023-09-01 47.00 47.45 46.89 46.89 1.7M
2023-08-31 46.33 46.98 46.29 46.79 2.7M
2023-08-30 46.27 46.40 45.63 46.25 1.9M
2023-08-29 45.65 46.02 45.47 45.98 1.6M
2023-08-28 45.33 45.45 45.06 45.40 1.2M
2023-08-25 45.15 45.42 44.94 45.03 1.4M
2023-08-24 45.84 45.90 45.00 45.14 1.6M
2023-08-23 45.98 46.07 45.36 45.52 1.5M
2023-08-22 45.94 46.76 45.75 45.86 1.9M
2023-08-21 45.51 45.96 45.48 45.63 1.3M
2023-08-18 45.51 45.67 45.12 45.56 1.8M
2023-08-17 45.54 45.89 45.41 45.74 1.1M
2023-08-16 45.55 45.91 45.43 45.71 1.1M
2023-08-15 46.31 46.37 45.53 45.65 1.8M
2023-08-14 46.72 46.92 46.12 46.36 2.0M
2023-08-11 47.20 47.36 46.70 46.76 1.5M
2023-08-10 46.88 47.56 46.74 47.38 1.5M
2023-08-09 46.87 47.26 46.52 46.56 1.5M
2023-08-08 46.80 47.04 46.15 46.43 2.0M
2023-08-07 46.94 47.22 46.70 47.17 1.1M
2023-08-04 47.18 47.27 46.46 47.13 1.7M
2023-08-03 47.31 47.55 46.77 47.19 2.5M
2023-08-02 47.95 48.29 47.61 47.75 2.0M
2023-08-01 48.70 49.04 48.41 48.66 1.8M
2023-07-31 48.92 49.46 48.71 48.77 2.6M
2023-07-28 47.73 49.59 47.52 49.39 5.8M
2023-07-27 47.54 47.94 47.35 47.90 2.3M
2023-07-26 47.95 47.95 47.03 47.30 1.7M
2023-07-25 47.43 47.78 47.16 47.62 1.3M
2023-07-24 47.23 47.42 46.94 47.33 1.1M
2023-07-21 47.82 47.93 47.27 47.47 2.0M
2023-07-20 47.09 47.82 47.02 47.68 2.2M
2023-07-19 46.77 47.21 46.76 47.07 2.0M
2023-07-18 45.29 46.81 45.04 46.64 2.6M
2023-07-17 45.10 45.38 44.86 45.21 1.5M
2023-07-14 46.19 46.35 45.30 45.36 2.5M
2023-07-13 45.80 47.14 45.67 46.43 3.5M
2023-07-12 45.81 47.09 45.65 46.74 4.2M
2023-07-11 45.21 45.71 44.84 45.58 1.8M
2023-07-10 45.14 45.83 44.89 44.97 2.6M
2023-07-07 43.06 45.33 43.04 45.25 5.5M
2023-07-06 43.78 44.06 42.87 43.07 2.6M
2023-07-05 44.27 44.40 43.86 44.09 2.4M
2023-07-04 44.70 44.83 44.40 44.69 1.3M
2023-07-03 44.75 45.24 44.59 44.74 1.6M
2023-06-30 44.24 44.64 43.97 44.47 2.8M
2023-06-29 44.00 44.33 43.71 44.04 1.8M
2023-06-28 43.07 44.27 43.03 44.08 3.2M
2023-06-27 43.20 43.58 42.74 43.11 1.7M
2023-06-26 42.50 42.83 42.20 42.79 1.6M
2023-06-23 42.03 42.53 41.93 42.24 2.5M
2023-06-22 42.29 43.21 42.12 42.38 3.2M
2023-06-21 42.53 42.67 41.94 42.62 3.3M
2023-06-20 42.75 43.91 42.35 42.66 6.3M
2023-06-19 45.28 45.39 43.98 44.07 4.1M
2023-06-16 46.50 46.50 45.22 45.70 10.6M
2023-06-15 46.79 46.79 45.81 46.36 2.2M
2023-06-14 46.71 47.24 46.42 46.84 1.8M
2023-06-13 46.58 46.87 46.02 46.77 2.1M
2023-06-12 46.34 46.58 45.91 46.30 2.0M
2023-06-09 46.65 46.66 45.65 46.03 2.4M
2023-06-08 46.55 47.48 46.50 46.87 1.8M
2023-06-07 46.63 46.80 46.27 46.45 1.4M
2023-06-06 46.57 46.80 46.30 46.76 1.0M
2023-06-05 47.00 47.15 46.34 46.54 1.4M
2023-06-02 45.30 47.13 45.22 46.79 3.6M
2023-06-01 44.72 45.18 44.42 44.85 1.6M
2023-05-31 45.20 45.60 44.42 44.42 7.8M
2023-05-30 46.74 46.90 45.89 45.98 1.7M
2023-05-29 47.06 47.23 46.54 46.71 0.8M
2023-05-26 46.10 46.93 45.84 46.91 2.1M
2023-05-25 46.42 46.45 45.46 45.92 2.5M
2023-05-24 47.18 47.18 46.14 46.43 2.5M
2023-05-23 47.18 47.62 47.07 47.47 1.2M
2023-05-22 47.80 47.80 47.17 47.29 1.6M
2023-05-19 47.71 48.11 47.55 47.61 2.9M
2023-05-18 47.14 47.79 47.12 47.46 1.3M
2023-05-17 46.80 47.28 46.68 46.93 1.5M
2023-05-16 47.50 47.66 46.93 47.11 1.6M
2023-05-15 47.50 47.88 47.29 47.73 1.7M
2023-05-12 47.10 47.24 46.77 47.10 1.5M
2023-05-11 47.30 47.60 46.79 47.11 1.3M
2023-05-10 46.98 47.79 46.65 47.13 2.0M
2023-05-09 46.80 46.88 46.44 46.85 1.4M
2023-05-08 47.49 47.49 46.66 46.98 1.6M
2023-05-05 46.10 48.50 46.00 47.53 4.8M
2023-05-04 46.40 46.44 45.47 45.90 1.9M
2023-05-03 45.45 46.44 45.28 46.36 2.5M
2023-05-02 47.00 47.47 45.18 45.19 3.4M
2023-04-28 44.92 47.04 44.82 46.85 5.1M
2023-04-27 49.90 50.00 47.86 48.00 6.3M
2023-04-26 50.00 50.30 49.37 50.15 2.8M
2023-04-25 50.20 50.34 49.67 50.16 2.1M
2023-04-24 49.62 50.34 49.33 50.24 1.7M
2023-04-21 50.62 50.75 49.23 49.61 3.7M
2023-04-20 50.80 50.90 50.27 50.61 2.3M
2023-04-19 50.52 50.92 50.26 50.83 1.7M
2023-04-18 50.20 50.75 50.10 50.52 2.0M
2023-04-17 49.93 50.34 49.70 50.06 2.0M
2023-04-14 48.96 49.83 48.84 49.71 2.2M
2023-04-13 49.62 50.30 48.53 48.81 2.8M
2023-04-12 48.77 49.71 47.81 49.43 4.6M
2023-04-11 48.93 49.31 48.70 49.11 2.7M
2023-04-06 48.64 48.88 48.30 48.41 1.6M
2023-04-05 49.11 49.23 48.16 48.36 2.5M
2023-04-04 48.92 49.99 48.92 49.01 3.1M
2023-04-03 48.36 49.10 48.20 48.79 2.1M
2023-03-31 48.00 48.50 47.89 48.36 2.7M
2023-03-30 47.42 48.26 47.36 47.90 2.0M
2023-03-29 46.70 47.25 46.35 47.18 2.7M
2023-03-28 46.49 46.54 45.90 46.39 2.1M
2023-03-27 46.42 46.54 45.30 45.93 1.9M
2023-03-24 46.24 46.25 44.99 45.92 3.4M
2023-03-23 46.41 46.66 46.02 46.38 2.0M
2023-03-22 46.17 47.01 46.13 46.56 2.6M
2023-03-21 45.90 46.52 45.86 46.17 2.1M
2023-03-20 44.96 45.61 44.05 45.40 2.6M
2023-03-17 45.42 46.00 44.47 44.92 7.2M
2023-03-16 45.52 45.68 44.29 45.09 3.6M
2023-03-15 46.35 46.39 44.49 44.54 5.3M
2023-03-14 45.89 46.55 45.57 46.41 3.1M
2023-03-13 47.54 47.54 45.59 45.70 5.7M
2023-03-10 47.28 47.89 47.10 47.55 2.7M
2023-03-09 48.38 48.47 47.82 47.99 1.7M
2023-03-08 47.67 48.51 47.43 48.29 2.6M
2023-03-07 48.22 48.27 47.85 48.02 2.3M
2023-03-06 49.30 49.32 48.15 48.26 3.0M
2023-03-03 48.54 49.29 48.54 49.17 2.4M
2023-03-02 47.37 48.44 47.22 48.33 2.9M
2023-03-01 48.91 49.33 48.29 48.38 3.5M
2023-02-28 47.68 48.66 47.53 48.48 4.7M
2023-02-27 48.11 48.99 47.82 47.89 4.6M
2023-02-24 50.80 50.95 48.07 48.07 15.3M
2023-02-23 52.68 52.78 51.98 52.17 2.0M
2023-02-22 52.16 52.41 51.40 52.36 2.4M
2023-02-21 53.11 53.28 52.03 52.49 2.0M
2023-02-20 52.45 53.39 52.40 53.11 2.3M
2023-02-17 52.00 52.37 51.36 52.24 2.2M
2023-02-16 51.99 52.48 51.69 52.40 2.2M
2023-02-15 51.15 51.81 51.10 51.70 1.8M
2023-02-14 51.75 51.82 51.04 51.06 2.2M
2023-02-13 51.51 51.75 51.16 51.67 1.5M
2023-02-10 52.61 52.78 51.24 51.29 3.3M
2023-02-09 52.86 53.44 52.75 52.85 1.7M
2023-02-08 53.44 53.62 52.77 52.86 1.7M
2023-02-07 53.12 53.18 52.62 52.95 1.6M
2023-02-06 53.72 53.77 52.82 52.95 1.7M
2023-02-03 53.60 54.04 53.16 54.04 2.5M
2023-02-02 52.97 53.93 52.83 53.84 3.6M
2023-02-01 52.49 52.79 52.22 52.74 1.9M
2023-01-31 52.74 52.74 52.17 52.40 2.1M
2023-01-30 52.61 52.79 52.18 52.78 1.7M
2023-01-27 52.91 52.92 52.43 52.79 1.5M
2023-01-26 53.14 53.20 52.02 52.62 2.4M
2023-01-25 53.05 53.16 52.44 52.87 1.3M
2023-01-24 52.77 53.04 52.57 53.04 1.8M
2023-01-23 52.59 52.80 52.25 52.57 1.2M
2023-01-20 52.12 52.64 51.94 52.46 3.5M
2023-01-19 52.65 52.98 52.03 52.18 3.0M
2023-01-18 51.76 53.32 51.65 53.13 4.0M
2023-01-17 53.09 53.38 52.72 52.84 2.4M
2023-01-16 52.78 53.22 51.82 53.00 2.9M
2023-01-13 53.20 53.24 52.67 52.76 2.5M
2023-01-12 52.60 53.34 52.53 53.09 3.0M
2023-01-11 51.84 52.47 51.41 52.17 2.8M
2023-01-10 52.62 52.73 51.25 51.70 3.1M
2023-01-09 52.96 53.18 52.29 52.84 2.8M
2023-01-06 51.78 52.81 51.52 52.81 2.6M
2023-01-05 50.94 52.17 50.82 51.62 3.6M
2023-01-04 49.35 50.96 49.29 50.96 4.2M
2023-01-03 48.21 49.35 48.21 48.89 3.3M
2023-01-02 46.68 48.27 46.58 47.99 2.0M