Bekaert

BEKB
🏛️ 독일 →
39.00
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 39.45 39.45 39.00 39.00 0.0M
2025-09-29 39.90 39.90 39.90 39.90 0.0M
2025-09-26 39.55 40.00 39.55 40.00 0.0M
2025-09-25 39.80 39.80 39.80 39.80 0.0M
2025-09-24 39.60 39.60 39.60 39.60 0.0M
2025-09-23 39.00 39.70 39.00 39.70 0.0M
2025-09-22 39.00 39.00 39.00 39.00 0.0M
2025-09-19 38.75 39.35 38.75 39.35 0.0M
2025-09-18 38.35 38.35 38.35 38.35 0.0M
2025-09-17 38.15 38.15 38.15 38.15 0.0M
2025-09-16 38.10 38.10 38.10 38.10 0.0M
2025-09-15 37.90 37.90 37.90 37.90 0.0M
2025-09-12 37.95 37.95 37.95 37.95 0.0M
2025-09-11 37.75 37.75 37.75 37.75 0.0M
2025-09-10 37.95 37.95 37.95 37.95 0.0M
2025-09-09 38.35 38.35 38.35 38.35 0.0M
2025-09-08 38.20 38.20 38.20 38.20 0.0M
2025-09-05 37.85 38.25 37.85 38.25 0.0M
2025-09-04 37.80 38.00 37.80 38.00 0.0M
2025-09-03 37.65 37.65 37.65 37.65 0.0M
2025-09-02 38.30 38.30 38.30 38.30 0.0M
2025-09-01 38.20 38.20 38.20 38.20 0.0M
2025-08-29 38.40 38.40 38.40 38.40 0.0M
2025-08-28 38.45 38.45 38.45 38.45 0.0M
2025-08-27 38.80 38.80 38.80 38.80 0.0M
2025-08-26 38.90 38.90 38.90 38.90 0.0M
2025-08-25 39.00 39.00 39.00 39.00 0.0M
2025-08-22 38.60 38.60 38.60 38.60 0.0M
2025-08-21 38.45 38.45 38.45 38.45 0.0M
2025-08-20 38.55 38.70 38.55 38.70 0.0M
2025-08-19 37.30 37.30 37.30 37.30 0.0M
2025-08-18 37.35 37.35 37.35 37.35 0.0M
2025-08-15 37.40 37.40 37.40 37.40 0.0M
2025-08-14 37.85 37.85 37.85 37.85 0.0M
2025-08-13 37.80 37.80 37.80 37.80 0.0M
2025-08-12 37.35 37.35 37.35 37.35 0.0M
2025-08-11 37.60 37.60 37.60 37.60 0.0M
2025-08-08 37.05 37.05 37.05 37.05 0.0M
2025-08-07 36.35 37.45 36.35 37.45 0.0M
2025-08-06 36.30 36.30 36.30 36.30 0.0M
2025-08-05 36.05 36.05 36.05 36.05 0.0M
2025-08-04 35.65 35.65 35.65 35.65 0.0M
2025-08-01 35.95 35.95 35.95 35.95 0.0M
2025-07-31 34.50 34.50 34.50 34.50 0.0M
2025-07-30 35.40 35.40 35.40 35.40 0.0M
2025-07-29 35.60 35.60 35.60 35.60 0.0M
2025-07-28 36.00 36.40 35.70 36.00 0.0M
2025-07-25 36.90 36.90 36.90 36.90 0.0M
2025-07-24 38.10 38.10 38.10 38.10 0.0M
2025-07-23 37.00 37.00 37.00 37.00 0.0M
2025-07-22 37.40 37.55 37.40 37.55 0.0M
2025-07-21 36.90 36.90 36.90 36.90 0.0M
2025-07-18 36.95 37.55 36.95 37.55 0.0M
2025-07-17 36.70 36.70 36.70 36.70 0.0M
2025-07-16 36.65 36.65 36.65 36.65 0.0M
2025-07-15 36.85 37.35 36.85 37.35 0.0M
2025-07-14 36.70 36.70 36.70 36.70 0.0M
2025-07-11 37.20 37.20 37.20 37.20 0.0M
2025-07-10 36.90 36.90 36.90 36.90 0.0M
2025-07-09 36.45 36.45 36.45 36.45 0.0M
2025-07-08 35.50 35.50 35.50 35.50 0.0M
2025-07-07 35.35 35.35 35.35 35.35 0.0M
2025-07-04 35.65 35.75 35.65 35.75 0.0M
2025-07-03 35.85 35.85 35.85 35.85 0.0M
2025-07-02 35.05 35.05 35.05 35.05 0.0M
2025-07-01 34.90 34.90 34.90 34.90 0.0M
2025-06-30 35.35 35.35 35.35 35.35 0.0M
2025-06-27 34.45 34.45 34.45 34.45 0.0M
2025-06-26 33.80 33.80 33.80 33.80 0.0M
2025-06-25 34.00 34.00 34.00 34.00 0.0M
2025-06-24 33.85 33.85 33.85 33.85 0.0M
2025-06-23 33.30 33.30 33.30 33.30 0.0M
2025-06-20 33.50 33.50 33.50 33.50 0.0M
2025-06-19 33.45 33.70 33.45 33.70 0.0M
2025-06-18 34.05 34.15 34.05 34.15 0.0M
2025-06-17 33.75 33.75 33.75 33.75 0.0M
2025-06-16 33.80 33.80 33.80 33.80 0.0M
2025-06-13 33.45 33.45 33.45 33.45 0.0M
2025-06-12 34.25 34.25 34.25 34.25 0.0M
2025-06-11 34.85 34.85 34.85 34.85 0.0M
2025-06-10 34.25 34.90 34.25 34.90 0.0M
2025-06-09 34.30 34.30 34.30 34.30 0.0M
2025-06-06 34.75 35.10 34.75 35.10 0.0M
2025-06-05 35.00 35.00 35.00 35.00 0.0M
2025-06-04 35.30 35.50 35.30 35.50 0.0M
2025-06-03 35.30 35.30 35.30 35.30 0.0M
2025-06-02 35.30 35.30 35.30 35.30 0.0M
2025-05-30 35.40 35.40 35.40 35.40 0.0M
2025-05-29 35.40 35.40 35.40 35.40 0.0M
2025-05-28 34.25 34.25 34.25 34.25 0.0M
2025-05-27 34.15 34.15 34.15 34.15 0.0M
2025-05-26 33.65 33.65 33.65 33.65 0.0M
2025-05-23 33.35 33.75 33.35 33.75 0.0M
2025-05-22 33.85 33.85 33.85 33.85 0.0M
2025-05-21 34.00 34.00 34.00 34.00 0.0M
2025-05-20 34.10 34.10 33.65 33.65 0.0M
2025-05-19 33.70 33.70 33.70 33.70 0.0M
2025-05-16 33.80 33.80 33.80 33.80 0.0M
2025-05-15 35.25 35.25 35.25 35.25 0.0M
2025-05-14 35.50 36.20 35.50 36.20 0.0M
2025-05-13 35.80 36.60 35.80 36.60 0.0M
2025-05-12 35.45 35.45 35.45 35.45 0.0M
2025-05-09 34.90 34.90 34.90 34.90 0.0M
2025-05-08 35.55 35.55 35.45 35.45 0.0M
2025-05-07 34.65 34.65 34.65 34.65 0.0M
2025-05-06 34.35 34.60 34.35 34.60 0.0M
2025-05-05 34.60 34.60 34.60 34.60 0.0M
2025-05-02 34.10 34.10 34.10 34.10 0.0M
2025-04-30 33.60 33.60 33.60 33.60 0.0M
2025-04-29 33.65 33.65 33.65 33.65 0.0M
2025-04-28 34.00 34.00 34.00 34.00 0.0M
2025-04-25 33.50 33.50 33.50 33.50 0.0M
2025-04-24 32.85 32.85 32.85 32.85 0.0M
2025-04-23 31.80 31.80 31.80 31.80 0.0M
2025-04-22 32.05 32.05 31.50 31.50 0.0M
2025-04-17 32.30 32.30 32.30 32.30 0.0M
2025-04-16 31.35 31.35 31.35 31.35 0.0M
2025-04-15 31.20 31.20 31.20 31.20 0.0M
2025-04-14 31.55 31.55 31.55 31.55 0.0M
2025-04-11 30.60 30.60 30.60 30.60 0.0M
2025-04-10 31.50 31.50 31.40 31.40 0.0M
2025-04-09 28.90 28.90 28.90 28.90 0.0M
2025-04-08 29.70 29.70 29.70 29.70 0.0M
2025-04-07 27.50 29.50 27.50 29.50 0.0M
2025-04-04 30.74 30.74 30.74 30.74 0.0M
2025-04-03 31.92 32.40 31.92 32.40 0.0M
2025-04-02 32.80 32.80 32.80 32.80 0.0M
2025-04-01 32.98 32.98 32.98 32.98 0.0M
2025-03-31 33.84 33.84 33.10 33.10 0.0M
2025-03-28 35.30 35.30 35.00 35.00 0.0M
2025-03-27 35.48 35.48 35.48 35.48 0.0M
2025-03-26 36.48 36.48 36.48 36.48 0.0M
2025-03-25 36.24 36.24 36.24 36.24 0.0M
2025-03-24 35.94 35.94 35.94 35.94 0.0M
2025-03-21 35.90 35.90 35.90 35.90 0.0M
2025-03-20 36.20 36.20 36.20 36.20 0.0M
2025-03-19 36.26 36.26 36.26 36.26 0.0M
2025-03-18 36.48 36.48 36.48 36.48 0.0M
2025-03-17 35.60 35.60 35.60 35.60 0.0M
2025-03-14 35.56 35.56 35.56 35.56 0.0M
2025-03-13 36.02 36.80 36.02 36.80 0.0M
2025-03-12 36.34 36.34 36.34 36.34 0.0M
2025-03-11 35.36 35.36 35.36 35.36 0.0M
2025-03-10 36.32 36.32 36.32 36.32 0.0M
2025-03-07 35.94 36.54 35.94 36.54 0.0M
2025-03-06 33.52 33.52 33.52 33.52 0.0M
2025-03-05 32.08 33.70 32.08 33.70 0.0M
2025-03-04 34.20 34.20 34.20 34.20 0.0M
2025-03-03 34.50 34.50 34.50 34.50 0.0M
2025-02-28 34.06 34.06 33.56 33.56 0.0M
2025-02-27 33.86 33.86 33.86 33.86 0.0M
2025-02-26 34.04 34.04 34.04 34.04 0.0M
2025-02-25 33.84 33.84 33.84 33.84 0.0M
2025-02-24 34.34 34.34 34.34 34.34 0.0M
2025-02-21 34.00 34.00 34.00 34.00 0.0M
2025-02-20 34.10 34.10 34.10 34.10 0.0M
2025-02-19 34.42 34.42 34.42 34.42 0.0M
2025-02-18 34.34 34.34 34.34 34.34 0.0M
2025-02-17 34.52 34.52 34.52 34.52 0.0M
2025-02-14 34.34 34.34 34.34 34.34 0.0M
2025-02-13 34.06 34.68 34.06 34.40 0.0M
2025-02-12 33.78 33.78 33.78 33.78 0.0M
2025-02-11 33.54 33.80 33.54 33.80 0.0M
2025-02-10 33.46 33.46 33.46 33.46 0.0M
2025-02-07 33.70 33.70 33.70 33.70 0.0M
2025-02-06 33.14 33.60 33.14 33.60 0.0M
2025-02-05 33.40 33.40 33.40 33.40 0.0M
2025-02-04 33.08 33.08 33.08 33.08 0.0M
2025-02-03 32.96 32.96 32.96 32.96 0.0M
2025-01-31 33.24 33.24 33.24 33.24 0.0M
2025-01-30 32.78 32.78 32.78 32.78 0.0M
2025-01-29 33.14 33.14 33.14 33.14 0.0M
2025-01-28 33.22 33.22 33.22 33.22 0.0M
2025-01-27 32.86 33.14 32.86 33.14 0.0M
2025-01-24 33.14 33.14 33.14 33.14 0.0M
2025-01-23 32.90 32.90 32.90 32.90 0.0M
2025-01-22 33.48 34.00 33.00 33.00 0.0M
2025-01-21 34.02 34.02 34.02 34.02 0.0M
2025-01-20 33.08 34.06 33.08 34.06 0.0M
2025-01-17 32.70 32.70 32.70 32.70 0.0M
2025-01-16 32.70 33.10 32.70 33.10 0.0M
2025-01-15 32.70 32.70 32.70 32.70 0.0M
2025-01-14 32.90 32.90 32.90 32.90 0.0M
2025-01-13 33.00 33.00 33.00 33.00 0.0M
2025-01-10 33.02 33.20 33.02 33.20 0.0M
2025-01-09 32.52 32.52 32.52 32.52 0.0M
2025-01-08 33.26 33.26 33.26 33.26 0.0M
2025-01-07 34.10 34.10 34.10 34.10 0.0M
2025-01-06 32.88 33.82 32.88 33.82 0.0M
2025-01-03 33.32 33.32 33.32 33.32 0.0M
2025-01-02 33.38 33.38 33.38 33.38 0.0M