BASF

BASFn
🏛️ 미국 →
49.70
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
2023-12-29 53.80 54.72 53.72 54.12 0.0M
2023-12-28 54.24 54.24 53.73 53.73 0.0M
2023-12-27 54.24 54.24 54.24 54.24 0.0M
2023-12-26 53.00 53.00 52.27 52.27 0.0M
2023-12-22 52.90 53.01 52.90 53.01 0.0M
2023-12-21 54.68 54.68 52.47 52.47 0.0M
2023-12-19 52.30 53.02 52.30 53.02 0.0M
2023-12-18 51.99 51.99 51.99 51.99 0.0M
2023-12-15 52.50 52.50 52.50 52.50 0.0M
2023-12-14 52.39 52.39 52.39 52.39 0.0M
2023-12-13 50.64 52.05 50.64 51.52 0.0M
2023-12-12 49.29 49.29 48.56 48.56 0.0M
2023-12-11 48.05 48.99 48.05 48.23 0.0M
2023-12-08 48.61 48.61 48.61 48.61 0.0M
2023-12-07 49.00 49.00 48.49 48.57 0.0M
2023-12-06 47.26 47.26 47.26 47.26 0.0M
2023-12-04 47.11 47.11 47.11 47.11 0.0M
2023-12-01 47.08 47.08 46.05 46.05 0.0M
2023-11-30 46.78 46.78 46.75 46.75 0.0M
2023-11-29 47.36 47.36 47.36 47.36 0.0M
2023-11-28 46.80 46.80 46.80 46.80 0.0M
2023-11-27 47.10 47.10 46.78 46.78 0.0M
2023-11-24 48.52 48.52 48.52 48.52 0.0M
2023-11-21 48.05 48.05 48.05 48.05 0.0M
2023-11-16 48.34 48.34 47.58 47.60 0.0M
2023-11-15 49.08 49.08 48.65 48.65 0.0M
2023-11-14 48.02 48.17 48.02 48.17 0.0M
2023-11-08 46.43 46.43 46.43 46.43 0.0M
2023-11-06 45.78 45.78 45.48 45.48 0.0M
2023-11-03 46.98 46.98 46.98 46.98 0.0M
2023-11-02 45.57 45.57 45.57 45.57 0.0M
2023-10-31 46.00 46.00 45.00 45.00 0.0M
2023-10-30 43.72 43.72 43.72 43.72 0.0M
2023-10-27 43.17 43.17 43.17 43.17 0.0M
2023-10-26 42.95 42.95 42.95 42.95 0.0M
2023-10-25 43.15 43.15 42.36 42.36 0.0M
2023-10-24 43.73 43.73 43.09 43.09 0.0M
2023-10-23 43.52 43.52 43.52 43.52 0.0M
2023-10-19 44.25 44.25 44.25 44.25 0.0M
2023-10-18 43.83 44.31 43.83 44.31 0.0M
2023-10-16 44.67 44.67 44.67 44.67 0.0M
2023-10-11 45.16 45.16 45.16 45.16 0.0M
2023-10-10 44.12 45.15 44.12 45.15 0.0M
2023-10-09 43.04 43.04 42.94 42.94 0.0M
2023-10-06 43.64 44.04 43.64 44.04 0.0M
2023-10-05 43.03 43.03 43.03 43.03 0.0M
2023-10-04 44.13 44.13 43.49 43.49 0.0M
2023-10-03 43.71 43.71 43.39 43.39 0.0M
2023-10-02 44.30 44.30 43.42 43.42 0.0M
2023-09-27 44.28 44.28 44.28 44.28 0.0M
2023-09-25 44.85 44.85 44.85 44.85 0.0M
2023-09-22 45.86 45.86 45.57 45.57 0.0M
2023-09-21 46.35 46.35 46.35 46.35 0.0M
2023-09-14 47.80 48.25 47.80 48.00 0.0M
2023-09-12 47.67 47.67 47.40 47.40 0.0M
2023-09-11 47.88 48.06 47.88 48.06 0.0M
2023-09-08 47.69 47.69 47.69 47.69 0.0M
2023-09-06 48.89 48.89 48.89 48.89 0.0M
2023-09-05 48.90 48.90 48.90 48.90 0.0M
2023-08-31 51.41 51.41 51.41 51.41 0.0M
2023-08-29 48.89 48.89 48.89 48.89 0.0M
2023-08-28 48.74 48.74 48.74 48.74 0.0M
2023-08-24 48.80 48.80 48.80 48.80 0.0M
2023-08-23 48.86 48.86 48.86 48.86 0.0M
2023-08-22 49.47 49.47 49.47 49.47 0.0M
2023-08-21 49.74 50.18 49.74 50.18 0.0M
2023-08-18 49.36 49.36 49.36 49.36 0.0M
2023-08-17 49.18 49.18 49.18 49.18 0.0M
2023-08-16 49.67 49.67 48.82 48.82 0.0M
2023-08-14 50.78 50.78 50.78 50.78 0.0M
2023-08-11 51.15 51.34 51.15 51.34 0.0M
2023-08-10 51.75 52.09 51.75 52.09 0.0M
2023-08-09 51.10 51.30 51.10 51.30 0.0M
2023-08-07 51.43 51.43 51.43 51.43 0.0M
2023-08-04 51.80 51.80 51.80 51.80 0.0M
2023-08-02 52.07 52.07 51.99 51.99 0.0M
2023-08-01 54.16 54.16 54.16 54.16 0.0M
2023-07-31 53.15 53.15 53.15 53.15 0.0M
2023-07-28 53.93 53.94 53.93 53.94 0.0M
2023-07-27 52.54 52.54 52.54 52.54 0.0M
2023-07-25 51.90 52.37 51.90 52.00 0.0M
2023-07-24 52.00 52.73 52.00 52.73 0.0M
2023-07-21 53.00 53.00 52.16 52.16 0.0M
2023-07-20 53.00 53.00 53.00 53.00 0.0M
2023-07-19 52.52 52.52 52.52 52.52 0.0M
2023-07-18 52.00 52.50 52.00 52.32 0.0M
2023-07-17 50.96 50.96 50.96 50.96 0.0M
2023-07-14 51.00 51.54 51.00 51.01 0.0M
2023-07-13 51.72 52.20 51.72 51.97 0.0M
2023-07-12 51.00 51.00 50.36 50.36 0.0M
2023-07-11 50.00 50.53 49.94 50.53 0.0M
2023-07-10 50.14 50.14 49.99 49.99 0.0M
2023-07-07 49.28 49.47 49.28 49.47 0.0M
2023-07-06 47.00 47.00 46.52 46.52 0.0M
2023-07-05 48.60 48.60 47.54 47.54 0.0M
2023-07-03 48.68 48.76 48.68 48.76 0.0M
2023-06-29 47.99 47.99 47.97 47.97 0.0M
2023-06-28 47.72 47.72 47.72 47.72 0.0M
2023-06-27 47.60 47.60 47.15 47.15 0.0M
2023-06-22 47.75 47.75 46.63 47.00 0.0M
2023-06-21 46.60 46.70 46.60 46.70 0.0M
2023-06-20 47.52 47.52 46.45 46.45 0.0M
2023-06-16 50.05 50.05 50.05 50.05 0.0M
2023-06-15 50.79 50.79 50.78 50.78 0.0M
2023-06-09 49.48 50.00 49.48 50.00 0.0M
2023-06-08 50.14 50.14 50.14 50.14 0.0M
2023-06-07 50.45 50.45 50.05 50.05 0.0M
2023-06-06 49.50 49.50 49.50 49.50 0.0M
2023-06-02 49.50 49.50 49.50 49.50 0.0M
2023-06-01 48.17 48.17 48.17 48.17 0.0M
2023-05-25 49.25 49.25 49.25 49.25 0.0M
2023-05-24 50.50 50.50 50.50 50.50 0.0M
2023-05-23 50.90 50.90 50.90 50.90 0.0M
2023-05-22 51.15 51.15 50.77 50.77 0.0M
2023-05-18 51.07 51.07 51.07 51.07 0.0M
2023-05-17 51.00 51.00 51.00 51.00 0.0M
2023-05-16 51.05 51.60 51.05 51.60 0.0M
2023-05-15 51.45 51.45 51.45 51.45 0.0M
2023-05-12 51.28 51.28 51.28 51.28 0.0M
2023-05-11 50.95 50.95 50.95 50.95 0.0M
2023-05-10 50.97 50.97 50.95 50.95 0.0M
2023-05-09 50.76 51.51 50.76 51.51 0.0M
2023-05-08 52.46 52.46 51.51 52.02 0.0M
2023-05-05 51.90 52.50 51.77 52.50 0.0M
2023-05-04 50.00 50.00 50.00 50.00 0.0M
2023-05-03 51.67 51.67 49.25 49.52 0.0M
2023-05-01 51.50 51.85 51.50 51.81 0.0M
2023-04-28 50.50 52.33 50.50 52.33 0.0M
2023-04-27 53.72 53.73 53.67 53.67 0.0M
2023-04-26 55.50 55.51 55.50 55.50 0.0M
2023-04-25 54.68 55.67 54.34 54.34 0.0M
2023-04-21 54.05 54.28 54.05 54.28 0.0M
2023-04-20 55.24 55.24 55.24 55.24 0.0M
2023-04-19 55.85 55.85 55.85 55.85 0.0M
2023-04-18 54.92 55.75 54.92 55.75 0.0M
2023-04-13 54.00 54.79 54.00 54.79 0.0M
2023-04-12 54.29 54.29 54.29 54.29 0.0M
2023-04-11 53.76 53.76 53.76 53.76 0.0M
2023-04-06 53.13 53.13 53.13 53.13 0.0M
2023-04-05 53.00 53.01 52.71 53.01 0.0M
2023-04-03 52.90 52.90 52.90 52.90 0.0M
2023-03-30 51.85 51.85 51.85 51.85 0.0M
2023-03-29 51.57 51.57 51.57 51.57 0.0M
2023-03-27 49.06 49.06 49.06 49.06 0.0M
2023-03-24 48.81 48.81 48.81 48.81 0.0M
2023-03-23 50.15 50.18 50.15 50.18 0.0M
2023-03-20 47.91 48.71 47.91 48.71 0.0M
2023-03-16 47.47 48.24 47.47 48.24 0.0M
2023-03-15 47.79 48.79 46.34 47.90 0.0M
2023-03-14 49.21 49.21 49.21 49.21 0.0M
2023-03-13 49.00 49.00 48.75 48.80 0.0M
2023-03-10 50.11 50.11 50.11 50.11 0.0M
2023-03-09 50.38 50.38 50.38 50.38 0.0M
2023-03-08 51.04 51.04 50.79 50.79 0.0M
2023-03-07 51.75 51.75 50.27 51.00 0.0M
2023-03-03 51.76 51.76 51.76 51.76 0.0M
2023-03-02 50.92 50.92 50.92 50.92 0.0M
2023-03-01 51.38 51.38 51.38 51.38 0.0M
2023-02-28 51.41 51.41 51.41 51.41 0.0M
2023-02-27 51.25 51.33 51.00 51.00 0.0M
2023-02-24 51.95 51.95 51.00 51.45 0.0M
2023-02-21 56.51 56.51 56.21 56.21 0.0M
2023-02-15 55.27 56.02 55.27 56.02 0.0M
2023-02-14 55.35 55.35 55.30 55.30 0.0M
2023-02-13 55.30 55.30 55.30 55.30 0.0M
2023-02-09 57.20 57.67 57.00 57.67 0.0M
2023-02-08 57.20 57.20 57.20 57.20 0.0M
2023-02-07 57.20 57.20 57.20 57.20 0.0M
2023-02-06 57.92 58.18 56.75 58.18 0.0M
2023-02-02 57.00 58.48 57.00 57.95 0.0M
2023-02-01 57.25 57.25 57.25 57.25 0.0M
2023-01-31 56.95 56.95 56.95 56.95 0.0M
2023-01-30 57.55 57.55 57.55 57.55 0.0M
2023-01-27 56.88 57.00 56.88 57.00 0.0M
2023-01-25 58.25 58.25 57.95 57.95 0.0M
2023-01-24 57.40 57.40 57.40 57.40 0.0M
2023-01-23 57.43 57.48 57.43 57.48 0.0M
2023-01-20 57.05 57.15 57.05 57.15 0.0M
2023-01-19 56.30 56.30 56.30 56.30 0.0M
2023-01-18 56.64 56.64 56.64 56.64 0.0M
2023-01-17 58.15 58.15 55.00 55.00 0.0M
2023-01-13 57.74 57.98 57.25 57.98 0.0M
2023-01-12 57.40 57.40 57.40 57.40 0.0M
2023-01-11 56.12 56.12 56.12 56.12 0.0M
2023-01-10 55.54 55.54 55.54 55.54 0.0M
2023-01-06 53.45 56.32 53.45 56.32 0.0M
2023-01-04 53.69 54.21 53.50 53.98 0.0M
2023-01-03 51.45 52.00 50.91 52.00 0.0M