Bureau Veritas

BVI
🏛️ 독일 →
26.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 26.18 26.18 26.18 26.18 0.0M
2025-09-29 25.82 25.82 25.82 25.82 0.0M
2025-09-26 25.72 25.72 25.72 25.72 0.0M
2025-09-25 25.64 25.64 25.64 25.64 0.0M
2025-09-24 25.64 25.64 25.64 25.64 0.0M
2025-09-23 25.76 25.76 25.76 25.76 0.0M
2025-09-22 25.70 25.70 25.70 25.70 0.0M
2025-09-19 25.70 25.70 25.70 25.70 0.0M
2025-09-18 25.72 25.72 25.72 25.72 0.0M
2025-09-17 25.94 25.94 25.94 25.94 0.0M
2025-09-16 25.56 25.56 25.56 25.56 0.0M
2025-09-15 26.78 26.78 25.76 25.92 0.0M
2025-09-12 26.46 26.46 26.46 26.46 0.0M
2025-09-11 26.36 26.36 26.36 26.36 0.0M
2025-09-10 26.30 26.30 26.30 26.30 0.0M
2025-09-09 26.46 26.46 26.46 26.46 0.0M
2025-09-08 26.38 26.38 26.38 26.38 0.0M
2025-09-05 26.04 26.04 26.04 26.04 0.0M
2025-09-04 25.68 25.68 25.68 25.68 0.0M
2025-09-03 25.52 25.52 25.52 25.52 0.0M
2025-09-02 25.54 25.54 25.54 25.54 0.0M
2025-09-01 25.68 25.78 25.68 25.78 0.0M
2025-08-29 25.80 25.80 25.80 25.80 0.0M
2025-08-28 25.94 25.94 25.94 25.94 0.0M
2025-08-27 26.08 26.08 26.08 26.08 0.0M
2025-08-26 26.40 26.40 26.40 26.40 0.0M
2025-08-25 27.06 27.06 27.06 27.06 0.0M
2025-08-22 26.88 26.88 26.88 26.88 0.0M
2025-08-21 27.36 27.36 27.36 27.36 0.0M
2025-08-20 26.78 26.78 26.78 26.78 0.0M
2025-08-19 26.60 26.60 26.60 26.60 0.0M
2025-08-18 26.72 26.72 26.72 26.72 0.0M
2025-08-15 26.82 26.82 26.82 26.82 0.0M
2025-08-14 26.60 26.60 26.60 26.60 0.0M
2025-08-13 26.54 26.54 26.54 26.54 0.0M
2025-08-12 26.50 26.54 26.46 26.46 0.0M
2025-08-11 26.58 26.58 26.58 26.58 0.0M
2025-08-08 26.84 26.84 26.84 26.84 0.0M
2025-08-07 26.58 26.58 26.58 26.58 0.0M
2025-08-06 26.80 26.80 26.80 26.80 0.0M
2025-08-05 26.60 26.92 26.60 26.92 0.0M
2025-08-04 26.46 26.46 26.46 26.46 0.0M
2025-08-01 26.82 26.82 26.82 26.82 0.0M
2025-07-31 26.94 27.16 26.94 27.16 0.0M
2025-07-30 27.04 27.04 27.04 27.04 0.0M
2025-07-29 27.28 27.28 27.28 27.28 0.0M
2025-07-28 27.88 27.88 27.88 27.88 0.0M
2025-07-25 27.90 27.90 27.90 27.90 0.0M
2025-07-24 27.92 27.92 27.92 27.92 0.0M
2025-07-23 27.88 27.88 27.88 27.88 0.0M
2025-07-22 27.70 27.70 27.70 27.70 0.0M
2025-07-21 27.78 27.78 27.78 27.78 0.0M
2025-07-18 27.74 27.74 27.74 27.74 0.0M
2025-07-17 28.04 28.04 28.04 28.04 0.0M
2025-07-16 27.62 27.62 27.62 27.62 0.0M
2025-07-15 27.94 27.94 27.94 27.94 0.0M
2025-07-14 27.70 27.70 27.70 27.70 0.0M
2025-07-11 27.98 27.98 27.98 27.98 0.0M
2025-07-10 27.82 27.82 27.82 27.82 0.0M
2025-07-09 27.96 27.96 27.96 27.96 0.0M
2025-07-08 28.02 28.02 28.02 28.02 0.0M
2025-07-07 27.90 27.90 27.90 27.90 0.0M
2025-07-04 27.88 27.88 27.88 27.88 0.0M
2025-07-03 27.94 27.94 27.94 27.94 0.0M
2025-07-02 27.96 27.96 27.96 27.96 0.0M
2025-07-01 28.08 28.08 28.08 28.08 0.0M
2025-06-30 29.42 29.42 29.42 29.42 0.0M
2025-06-27 28.70 28.70 28.70 28.70 0.0M
2025-06-26 28.36 28.36 28.36 28.36 0.0M
2025-06-25 28.58 28.68 28.58 28.68 0.0M
2025-06-24 29.00 29.00 29.00 29.00 0.0M
2025-06-23 28.28 28.28 28.28 28.28 0.0M
2025-06-20 28.82 28.82 28.82 28.82 0.0M
2025-06-19 28.36 28.36 28.36 28.36 0.0M
2025-06-18 28.84 28.84 28.84 28.84 0.0M
2025-06-17 29.04 29.04 29.04 29.04 0.0M
2025-06-16 29.10 29.10 29.10 29.10 0.0M
2025-06-13 28.88 28.88 28.88 28.88 0.0M
2025-06-12 29.14 29.14 29.14 29.14 0.0M
2025-06-11 29.56 29.56 29.56 29.56 0.0M
2025-06-10 29.88 29.88 29.88 29.88 0.0M
2025-06-09 29.98 29.98 29.98 29.98 0.0M
2025-06-06 29.88 29.88 29.88 29.88 0.0M
2025-06-05 30.12 30.12 30.12 30.12 0.0M
2025-06-04 29.98 29.98 29.98 29.98 0.0M
2025-06-03 30.02 30.02 30.02 30.02 0.0M
2025-06-02 29.84 29.84 29.84 29.84 0.0M
2025-05-30 30.06 30.06 30.06 30.06 0.0M
2025-05-29 30.24 30.24 30.24 30.24 0.0M
2025-05-28 29.98 30.18 29.98 30.18 0.0M
2025-05-27 30.14 30.14 30.14 30.14 0.0M
2025-05-26 30.14 30.14 30.14 30.14 0.0M
2025-05-23 29.88 29.88 29.88 29.88 0.0M
2025-05-22 29.98 29.98 29.98 29.98 0.0M
2025-05-21 30.20 30.20 30.20 30.20 0.0M
2025-05-20 30.10 30.10 30.10 30.10 0.0M
2025-05-19 29.76 29.76 29.76 29.76 0.0M
2025-05-16 29.68 29.68 29.68 29.68 0.0M
2025-05-15 29.18 29.18 29.18 29.18 0.0M
2025-05-14 29.28 29.28 29.28 29.28 0.0M
2025-05-13 29.02 29.02 29.02 29.02 0.0M
2025-05-12 28.74 28.74 28.74 28.74 0.0M
2025-05-09 28.50 28.50 28.50 28.50 0.0M
2025-05-08 28.38 28.38 28.38 28.38 0.0M
2025-05-07 28.34 28.34 28.34 28.34 0.0M
2025-05-06 28.10 28.10 28.10 28.10 0.0M
2025-05-05 28.04 28.12 28.04 28.12 0.0M
2025-05-02 27.94 27.94 27.94 27.94 0.0M
2025-04-30 27.18 27.18 27.18 27.18 0.0M
2025-04-29 27.54 27.54 27.54 27.54 0.0M
2025-04-28 27.82 27.82 27.82 27.82 0.0M
2025-04-25 28.18 28.18 28.18 28.18 0.0M
2025-04-24 26.94 26.94 26.94 26.94 0.0M
2025-04-23 26.88 27.20 26.88 27.20 0.0M
2025-04-22 26.48 26.48 26.48 26.48 0.0M
2025-04-17 26.54 26.54 26.54 26.54 0.0M
2025-04-16 26.30 26.30 26.30 26.30 0.0M
2025-04-15 26.32 26.32 26.32 26.32 0.0M
2025-04-14 26.22 26.22 26.22 26.22 0.0M
2025-04-11 25.98 25.98 25.98 25.98 0.0M
2025-04-10 26.46 26.46 26.46 26.46 0.0M
2025-04-09 24.64 24.64 24.64 24.64 0.0M
2025-04-08 25.56 25.56 25.56 25.56 0.0M
2025-04-07 25.42 25.42 25.42 25.42 0.0M
2025-04-04 26.50 26.56 26.50 26.56 0.0M
2025-04-03 27.42 27.42 27.42 27.42 0.0M
2025-04-02 27.70 27.70 27.70 27.70 0.0M
2025-04-01 27.86 27.86 27.86 27.86 0.0M
2025-03-31 27.82 27.82 27.82 27.82 0.0M
2025-03-28 28.12 28.12 28.12 28.12 0.0M
2025-03-27 27.96 27.96 27.96 27.96 0.0M
2025-03-26 28.42 28.42 28.42 28.42 0.0M
2025-03-25 28.20 28.20 28.20 28.20 0.0M
2025-03-24 28.56 28.56 28.56 28.56 0.0M
2025-03-21 28.40 28.40 28.40 28.40 0.0M
2025-03-20 28.36 28.36 28.36 28.36 0.0M
2025-03-19 28.08 28.08 28.08 28.08 0.0M
2025-03-18 28.16 28.16 28.16 28.16 0.0M
2025-03-17 27.60 27.60 27.60 27.60 0.0M
2025-03-14 27.92 27.92 27.92 27.92 0.0M
2025-03-13 28.28 28.28 28.28 28.28 0.0M
2025-03-12 27.74 27.86 27.74 27.86 0.0M
2025-03-11 29.64 29.64 28.10 28.10 0.0M
2025-03-10 29.28 29.28 29.28 29.28 0.0M
2025-03-07 28.92 28.92 28.92 28.92 0.0M
2025-03-06 29.12 29.12 29.12 29.12 0.0M
2025-03-05 29.34 29.34 29.34 29.34 0.0M
2025-03-04 28.76 28.76 28.76 28.76 0.0M
2025-03-03 28.86 28.86 28.86 28.86 0.0M
2025-02-28 28.98 28.98 28.98 28.98 0.0M
2025-02-27 29.08 29.08 29.08 29.08 0.0M
2025-02-26 30.48 30.48 30.48 30.48 0.0M
2025-02-25 30.98 30.98 30.98 30.98 0.0M
2025-02-24 30.90 30.90 30.90 30.90 0.0M
2025-02-21 30.82 30.82 30.82 30.82 0.0M
2025-02-20 30.80 30.80 30.80 30.80 0.0M
2025-02-19 30.80 30.80 30.80 30.80 0.0M
2025-02-18 30.94 30.94 30.94 30.94 0.0M
2025-02-17 30.94 30.94 30.94 30.94 0.0M
2025-02-14 30.38 30.38 30.38 30.38 0.0M
2025-02-13 30.36 30.38 30.36 30.38 0.0M
2025-02-12 30.08 30.08 30.08 30.08 0.0M
2025-02-11 29.44 30.04 29.44 30.04 0.0M
2025-02-10 29.12 29.12 29.12 29.12 0.0M
2025-02-07 29.26 29.26 29.26 29.26 0.0M
2025-02-06 29.78 29.78 29.78 29.78 0.0M
2025-02-05 29.26 29.26 29.26 29.26 0.0M
2025-02-04 29.22 29.22 29.22 29.22 0.0M
2025-02-03 29.32 29.32 29.32 29.32 0.0M
2025-01-31 30.00 30.00 30.00 30.00 0.0M
2025-01-30 30.06 30.06 30.06 30.06 0.0M
2025-01-29 29.88 30.12 29.88 30.12 0.0M
2025-01-28 29.32 29.32 29.32 29.32 0.0M
2025-01-27 28.98 28.98 28.98 28.98 0.0M
2025-01-24 30.28 30.28 30.28 30.28 0.0M
2025-01-23 30.12 30.12 30.12 30.12 0.0M
2025-01-22 30.30 30.30 30.30 30.30 0.0M
2025-01-21 29.90 29.90 29.90 29.90 0.0M
2025-01-20 30.24 30.24 30.24 30.24 0.0M
2025-01-17 30.08 30.08 30.08 30.08 0.0M
2025-01-16 30.34 30.34 30.34 30.34 0.0M
2025-01-15 32.50 32.50 32.50 32.50 0.0M
2025-01-14 29.98 29.98 29.98 29.98 0.0M
2025-01-13 29.62 29.62 29.62 29.62 0.0M
2025-01-10 29.38 29.38 29.38 29.38 0.0M
2025-01-09 28.62 28.62 28.62 28.62 0.0M
2025-01-08 28.74 28.74 28.74 28.74 0.0M
2025-01-07 28.80 28.80 28.80 28.80 0.0M
2025-01-06 28.96 28.96 28.96 28.96 0.0M
2025-01-03 28.92 28.92 28.92 28.92 0.0M
2025-01-02 29.36 29.36 29.36 29.36 0.0M