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
2021-12-30 39.12 39.12 39.12 39.12 0.0M
2021-12-29 38.50 38.50 38.50 38.50 0.0M
2021-12-28 38.20 38.20 38.20 38.20 0.0M
2021-12-27 38.54 38.54 38.54 38.54 0.0M
2021-12-23 38.92 38.92 38.92 38.92 0.0M
2021-12-22 38.06 38.06 38.06 38.06 0.0M
2021-12-21 37.54 37.54 37.54 37.54 0.0M
2021-12-20 37.44 37.44 37.44 37.44 0.0M
2021-12-17 38.52 38.52 38.52 38.52 0.0M
2021-12-16 38.68 38.68 38.68 38.68 0.0M
2021-12-15 38.20 38.20 38.20 38.20 0.0M
2021-12-14 37.42 37.42 37.42 37.42 0.0M
2021-12-13 36.86 36.86 36.86 36.86 0.0M
2021-12-10 36.60 36.60 36.60 36.60 0.0M
2021-12-09 37.12 37.12 37.12 37.12 0.0M
2021-12-08 37.64 37.64 37.64 37.64 0.0M
2021-12-07 36.76 36.76 36.76 36.76 0.0M
2021-12-06 36.50 36.50 36.50 36.50 0.0M
2021-12-03 36.50 36.50 36.48 36.48 0.0M
2021-12-02 36.24 36.24 36.24 36.24 0.0M
2021-12-01 35.68 35.68 35.68 35.68 0.0M
2021-11-30 35.52 35.52 35.52 35.52 0.0M
2021-11-29 35.48 35.48 35.48 35.48 0.0M
2021-11-26 35.78 35.78 35.78 35.78 0.0M
2021-11-25 36.78 36.78 36.78 36.78 0.0M
2021-11-24 36.56 36.56 36.56 36.56 0.0M
2021-11-23 36.20 36.20 36.20 36.20 0.0M
2021-11-22 35.32 36.16 35.32 36.16 0.0M
2021-11-19 38.70 38.70 38.70 38.70 0.0M
2021-11-18 38.30 38.30 38.30 38.30 0.0M
2021-11-17 38.10 38.10 38.10 38.10 0.0M
2021-11-16 38.18 38.18 38.18 38.18 0.0M
2021-11-15 38.50 38.50 38.50 38.50 0.0M
2021-11-12 38.66 38.66 38.66 38.66 0.0M
2021-11-11 38.24 38.24 38.24 38.24 0.0M
2021-11-10 39.24 39.24 39.24 39.24 0.0M
2021-11-09 39.58 39.58 39.58 39.58 0.0M
2021-11-08 38.74 38.74 38.74 38.74 0.0M
2021-11-05 38.18 38.18 38.18 38.18 0.0M
2021-11-04 38.22 38.22 38.22 38.22 0.0M
2021-11-03 37.80 37.80 37.80 37.80 0.0M
2021-11-02 38.24 38.24 38.24 38.24 0.0M
2021-11-01 37.88 38.06 37.88 38.06 0.0M
2021-10-29 37.56 37.56 37.56 37.56 0.0M
2021-10-28 37.76 37.76 37.76 37.76 0.0M
2021-10-27 38.38 38.38 38.38 38.38 0.0M
2021-10-26 37.56 38.14 37.56 38.14 0.0M
2021-10-25 36.48 36.48 36.48 36.48 0.0M
2021-10-22 36.26 36.26 36.26 36.26 0.0M
2021-10-21 36.62 36.62 36.46 36.46 0.0M
2021-10-20 36.58 36.58 36.58 36.58 0.0M
2021-10-19 38.02 38.02 36.80 36.80 0.0M
2021-10-18 37.84 37.84 37.84 37.84 0.0M
2021-10-15 37.20 37.20 37.20 37.20 0.0M
2021-10-14 36.78 36.78 36.78 36.78 0.0M
2021-10-13 36.56 36.56 36.56 36.56 0.0M
2021-10-12 35.94 35.94 35.94 35.94 0.0M
2021-10-11 34.72 34.72 34.72 34.72 0.0M
2021-10-08 34.86 34.86 34.86 34.86 0.0M
2021-10-07 34.22 34.22 34.22 34.22 0.0M
2021-10-06 34.94 34.94 34.22 34.22 0.0M
2021-10-05 35.16 35.16 35.00 35.00 0.0M
2021-10-04 35.30 35.30 35.30 35.30 0.0M
2021-10-01 35.72 35.72 35.72 35.72 0.0M
2021-09-30 35.92 35.92 35.92 35.92 0.0M
2021-09-29 36.38 36.38 36.38 36.38 0.0M
2021-09-28 36.48 36.48 36.48 36.48 0.0M
2021-09-27 36.74 36.74 36.74 36.74 0.0M
2021-09-24 36.78 36.78 36.68 36.68 0.0M
2021-09-23 36.46 36.46 36.46 36.46 0.0M
2021-09-22 35.48 35.48 35.48 35.48 0.0M
2021-09-21 36.22 36.22 36.22 36.22 0.0M
2021-09-20 37.48 37.48 37.48 37.48 0.0M
2021-09-17 38.68 38.68 38.68 38.68 0.0M
2021-09-16 39.04 39.04 39.04 39.04 0.0M
2021-09-15 38.24 38.24 38.24 38.24 0.0M
2021-09-14 38.14 38.14 38.14 38.14 0.0M
2021-09-13 38.10 38.52 38.10 38.52 0.0M
2021-09-10 38.40 38.40 38.40 38.40 0.0M
2021-09-09 38.68 38.68 38.68 38.68 0.0M
2021-09-08 39.64 39.64 39.64 39.64 0.0M
2021-09-07 39.40 39.40 39.40 39.40 0.0M
2021-09-06 39.54 39.54 39.26 39.26 0.0M
2021-09-03 39.72 39.72 39.66 39.66 0.0M
2021-09-02 39.78 39.78 39.78 39.78 0.0M
2021-09-01 40.36 40.36 40.36 40.36 0.0M
2021-08-31 40.86 40.86 40.86 40.86 0.0M
2021-08-30 40.12 40.12 40.12 40.12 0.0M
2021-08-27 39.28 39.28 39.28 39.28 0.0M
2021-08-26 39.52 39.52 39.52 39.52 0.0M
2021-08-25 39.34 39.34 39.34 39.34 0.0M
2021-08-24 38.88 39.26 38.88 39.26 0.0M
2021-08-23 38.78 38.78 38.78 38.78 0.0M
2021-08-20 39.66 39.66 39.66 39.66 0.0M
2021-08-19 40.34 40.34 40.34 40.34 0.0M
2021-08-18 40.48 40.48 40.48 40.48 0.0M
2021-08-17 41.04 41.04 40.96 40.96 0.0M
2021-08-16 41.20 41.20 41.20 41.20 0.0M
2021-08-13 41.72 41.72 41.72 41.72 0.0M
2021-08-12 41.28 41.28 41.28 41.28 0.0M
2021-08-11 40.84 40.84 40.84 40.84 0.0M
2021-08-10 40.48 40.48 40.48 40.48 0.0M
2021-08-09 40.44 40.66 40.44 40.66 0.0M
2021-08-06 41.34 41.34 41.34 41.34 0.0M
2021-08-05 42.18 42.18 42.18 42.18 0.0M
2021-08-04 40.40 42.40 40.40 42.40 0.0M
2021-08-03 39.54 40.34 39.54 40.34 0.0M
2021-08-02 40.00 40.52 40.00 40.52 0.0M
2021-07-30 38.66 38.66 38.66 38.66 0.0M
2021-07-29 39.28 39.28 39.28 39.28 0.0M
2021-07-28 39.54 39.54 39.54 39.54 0.0M
2021-07-27 39.10 39.66 39.10 39.66 0.0M
2021-07-26 37.74 39.06 37.74 39.06 0.0M
2021-07-23 37.70 37.70 37.70 37.70 0.0M
2021-07-22 37.58 37.58 37.58 37.58 0.0M
2021-07-21 36.90 36.90 36.90 36.90 0.0M
2021-07-20 37.08 37.08 37.08 37.08 0.0M
2021-07-19 39.00 39.00 39.00 39.00 0.0M
2021-07-16 39.24 39.24 39.24 39.24 0.0M
2021-07-15 39.20 39.20 39.20 39.20 0.0M
2021-07-14 39.04 39.04 39.04 39.04 0.0M
2021-07-13 38.42 38.42 38.42 38.42 0.0M
2021-07-12 38.44 38.44 38.44 38.44 0.0M
2021-07-09 37.86 37.86 37.86 37.86 0.0M
2021-07-08 38.66 38.66 38.00 38.00 0.0M
2021-07-07 37.64 37.64 37.64 37.64 0.0M
2021-07-06 37.98 37.98 37.98 37.98 0.0M
2021-07-05 37.92 37.92 37.92 37.92 0.0M
2021-07-02 37.60 37.60 37.60 37.60 0.0M
2021-07-01 37.54 37.54 37.54 37.54 0.0M
2021-06-30 37.90 37.90 37.90 37.90 0.0M
2021-06-29 37.04 38.12 37.04 38.12 0.0M
2021-06-28 37.00 37.00 37.00 37.00 0.0M
2021-06-25 36.92 36.92 36.92 36.92 0.0M
2021-06-24 36.56 36.56 36.56 36.56 0.0M
2021-06-23 36.38 36.38 36.38 36.38 0.0M
2021-06-22 36.28 36.28 36.28 36.28 0.0M
2021-06-21 35.74 35.82 35.74 35.82 0.0M
2021-06-18 37.16 37.16 37.16 37.16 0.0M
2021-06-17 37.58 37.58 37.30 37.30 0.0M
2021-06-16 38.36 38.36 38.36 38.36 0.0M
2021-06-15 39.20 39.20 39.20 39.20 0.0M
2021-06-14 39.18 39.18 39.18 39.18 0.0M
2021-06-11 39.16 39.16 39.16 39.16 0.0M
2021-06-10 39.10 39.10 39.10 39.10 0.0M
2021-06-09 39.72 39.72 39.72 39.72 0.0M
2021-06-08 40.44 40.44 40.44 40.44 0.0M
2021-06-07 39.86 39.86 39.86 39.86 0.0M
2021-06-04 39.38 39.38 39.38 39.38 0.0M
2021-06-03 39.78 39.78 39.78 39.78 0.0M
2021-06-02 39.68 39.68 39.68 39.68 0.0M
2021-06-01 39.02 39.02 39.02 39.02 0.0M
2021-05-31 39.38 39.38 39.38 39.38 0.0M
2021-05-28 40.10 40.10 40.10 40.10 0.0M
2021-05-27 38.70 38.70 38.70 38.70 0.0M
2021-05-26 39.04 39.04 39.04 39.04 0.0M
2021-05-25 39.28 39.28 39.28 39.28 0.0M
2021-05-21 38.78 38.78 38.78 38.78 0.0M
2021-05-20 36.72 36.72 36.72 36.72 0.0M
2021-05-19 36.96 36.96 36.96 36.96 0.0M
2021-05-18 37.54 37.54 37.54 37.54 0.0M
2021-05-17 37.32 37.32 37.32 37.32 0.0M
2021-05-14 37.30 37.30 37.30 37.30 0.0M
2021-05-13 38.28 38.28 38.28 38.28 0.0M
2021-05-12 38.32 38.32 38.32 38.32 0.0M
2021-05-11 38.56 38.56 38.56 38.56 0.0M
2021-05-10 38.78 38.78 38.78 38.78 0.0M
2021-05-07 38.44 38.74 38.44 38.74 0.0M
2021-05-06 37.84 37.84 37.84 37.84 0.0M
2021-05-05 36.68 36.68 36.68 36.68 0.0M
2021-05-04 36.94 36.94 36.94 36.94 0.0M
2021-05-03 36.44 36.44 36.44 36.44 0.0M
2021-04-30 36.80 36.80 36.80 36.80 0.0M
2021-04-29 36.92 36.92 36.92 36.92 0.0M
2021-04-28 37.06 37.06 37.06 37.06 0.0M
2021-04-27 36.86 36.86 36.86 36.86 0.0M
2021-04-26 36.36 36.36 36.36 36.36 0.0M
2021-04-23 36.20 36.20 36.20 36.20 0.0M
2021-04-22 35.86 35.86 35.86 35.86 0.0M
2021-04-21 35.36 35.36 35.36 35.36 0.0M
2021-04-20 36.38 36.38 36.32 36.32 0.0M
2021-04-19 36.84 36.84 36.84 36.84 0.0M
2021-04-16 36.28 36.28 36.28 36.28 0.0M
2021-04-15 36.24 36.24 36.24 36.24 0.0M
2021-04-14 36.18 36.18 36.18 36.18 0.0M
2021-04-13 35.96 35.96 35.96 35.96 0.0M
2021-04-12 36.14 36.14 36.14 36.14 0.0M
2021-04-09 36.30 36.30 36.30 36.30 0.0M
2021-04-08 35.94 35.94 35.94 35.94 0.0M
2021-04-07 36.26 36.26 36.26 36.26 0.0M
2021-04-06 35.78 35.78 35.78 35.78 0.0M
2021-04-01 35.60 35.60 35.60 35.60 0.0M
2021-03-31 35.74 35.74 35.74 35.74 0.0M
2021-03-30 34.90 34.90 34.90 34.90 0.0M
2021-03-29 35.34 35.34 35.34 35.34 0.0M
2021-03-26 34.86 34.86 34.86 34.86 0.0M
2021-03-25 35.26 35.26 34.36 34.36 0.0M
2021-03-24 34.66 34.66 34.46 34.46 0.0M
2021-03-23 35.06 35.06 35.06 35.06 0.0M
2021-03-22 35.44 35.44 35.44 35.44 0.0M
2021-03-19 35.60 35.60 35.60 35.60 0.0M
2021-03-18 35.10 35.10 35.10 35.10 0.0M
2021-03-17 34.06 34.76 34.06 34.76 0.0M
2021-03-16 34.06 34.06 34.06 34.06 0.0M
2021-03-15 33.96 33.96 33.96 33.96 0.0M
2021-03-12 33.86 33.86 33.86 33.86 0.0M
2021-03-11 34.10 34.10 34.10 34.10 0.0M
2021-03-10 34.64 34.64 34.64 34.64 0.0M
2021-03-09 33.34 34.74 33.34 34.74 0.0M
2021-03-08 32.68 32.68 32.68 32.68 0.0M
2021-03-05 31.94 31.94 31.94 31.94 0.0M
2021-03-04 32.20 32.20 32.20 32.20 0.0M
2021-03-03 32.00 32.00 32.00 32.00 0.0M
2021-03-02 31.50 31.50 31.50 31.50 0.0M
2021-03-01 30.54 30.54 30.54 30.54 0.0M
2021-02-26 30.46 30.46 30.46 30.46 0.0M
2021-02-25 30.32 30.32 30.32 30.32 0.0M
2021-02-24 29.92 29.92 29.92 29.92 0.0M
2021-02-23 29.74 29.84 29.74 29.84 0.0M
2021-02-22 29.72 29.72 29.72 29.72 0.0M
2021-02-19 29.24 29.24 29.24 29.24 0.0M
2021-02-18 29.38 29.38 29.38 29.38 0.0M
2021-02-17 29.36 29.36 29.36 29.36 0.0M
2021-02-16 29.72 29.72 29.72 29.72 0.0M
2021-02-15 29.48 29.48 29.48 29.48 0.0M
2021-02-12 29.44 29.44 29.44 29.44 0.0M
2021-02-11 29.54 29.54 29.54 29.54 0.0M
2021-02-10 29.80 29.80 29.80 29.80 0.0M
2021-02-09 29.90 29.90 29.90 29.90 0.0M
2021-02-08 29.52 29.52 29.52 29.52 0.0M
2021-02-05 29.80 29.80 29.80 29.80 0.0M
2021-02-04 29.20 29.20 29.20 29.20 0.0M
2021-02-03 29.04 29.04 29.04 29.04 0.0M
2021-02-02 28.72 28.72 28.72 28.72 0.0M
2021-02-01 28.22 28.22 28.22 28.22 0.0M
2021-01-29 28.40 28.40 28.40 28.40 0.0M
2021-01-28 28.06 28.06 28.06 28.06 0.0M
2021-01-27 28.46 28.46 28.46 28.46 0.0M
2021-01-26 28.12 28.12 28.12 28.12 0.0M
2021-01-25 28.94 28.94 28.94 28.94 0.0M
2021-01-22 29.20 29.20 29.20 29.20 0.0M
2021-01-21 29.62 29.62 29.62 29.62 0.0M
2021-01-20 29.04 29.04 29.04 29.04 0.0M
2021-01-19 29.44 29.44 29.44 29.44 0.0M
2021-01-18 28.90 28.90 28.90 28.90 0.0M
2021-01-15 29.52 29.52 29.52 29.52 0.0M
2021-01-14 29.24 29.24 29.24 29.24 0.0M
2021-01-13 29.30 29.30 29.30 29.30 0.0M
2021-01-12 28.98 29.06 28.98 29.06 0.0M
2021-01-11 29.42 29.42 29.42 29.42 0.0M
2021-01-08 30.44 30.44 30.44 30.44 0.0M
2021-01-07 28.86 28.86 28.86 28.86 0.0M
2021-01-06 27.84 27.84 27.84 27.84 0.0M
2021-01-05 27.36 27.36 27.36 27.36 0.0M
2021-01-04 26.72 26.72 26.72 26.72 0.0M