Bouygues

BOUY
🏛️ 영국 →
38.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.42 38.21 37.34 38.17 0.0M
2025-09-25 37.40 37.42 36.87 37.32 0.0M
2025-09-24 37.40 37.95 37.09 37.33 0.1M
2025-09-23 37.43 37.66 37.11 37.33 0.2M
2025-09-22 37.49 37.45 37.01 37.28 0.0M
2025-09-19 37.28 37.78 37.21 37.31 0.0M
2025-09-18 37.28 37.50 36.98 37.23 0.0M
2025-09-17 37.26 37.50 37.06 37.12 0.7M
2025-09-16 38.20 38.35 37.24 37.27 0.0M
2025-09-15 37.64 38.42 37.83 38.16 0.3M
2025-09-12 37.89 38.10 37.57 37.82 0.4M
2025-09-11 37.35 37.81 37.33 37.73 0.9M
2025-09-10 37.00 37.63 36.84 37.51 0.4M
2025-09-09 36.35 36.90 36.46 36.85 0.3M
2025-09-08 36.13 36.60 36.19 36.48 0.0M
2025-09-05 36.36 36.38 35.94 36.02 0.0M
2025-09-04 35.71 36.23 35.64 36.14 0.5M
2025-09-03 35.45 35.96 35.45 35.79 0.5M
2025-09-02 36.15 36.12 35.41 35.50 0.6M
2025-09-01 36.65 36.73 36.01 36.09 0.0M
2025-08-29 36.79 36.86 36.50 36.69 0.3M
2025-08-28 36.76 37.02 36.47 36.88 0.2M
2025-08-27 36.51 36.83 36.42 36.69 1.3M
2025-08-26 37.00 36.98 35.73 36.61 0.5M
2025-08-25 37.12 38.61 37.08 37.12 0.0M
2025-08-22 38.71 38.75 38.57 38.72 0.0M
2025-08-21 38.91 38.91 38.41 38.63 0.1M
2025-08-20 39.28 39.22 38.85 38.95 0.0M
2025-08-19 39.18 39.24 39.00 39.22 0.0M
2025-08-18 39.25 39.46 38.92 39.02 0.0M
2025-08-15 39.00 39.46 39.10 39.38 1.1M
2025-08-14 38.52 39.04 38.61 38.98 0.0M
2025-08-13 38.44 38.55 38.37 38.55 0.3M
2025-08-12 38.40 38.54 38.27 38.33 0.1M
2025-08-11 37.96 38.34 37.94 38.29 0.0M
2025-08-08 37.47 37.92 37.50 37.89 0.1M
2025-08-07 37.11 37.55 36.90 37.34 0.0M
2025-08-06 36.91 37.13 36.80 36.95 0.1M
2025-08-05 36.54 36.95 36.64 36.81 0.0M
2025-08-04 36.40 36.77 36.36 36.77 0.0M
2025-08-01 36.15 36.88 36.00 36.20 1.0M
2025-07-31 37.60 37.81 35.78 36.39 0.0M
2025-07-30 38.80 39.16 38.68 39.01 0.1M
2025-07-29 38.00 39.22 38.15 39.02 0.0M
2025-07-28 38.95 39.00 38.20 38.27 0.0M
2025-07-25 38.31 38.78 38.24 38.71 0.3M
2025-07-24 38.92 38.90 38.45 38.56 0.2M
2025-07-23 38.66 38.72 38.40 38.69 0.0M
2025-07-22 38.67 38.75 38.31 38.48 0.0M
2025-07-21 38.74 38.94 38.50 38.67 0.0M
2025-07-18 38.69 38.90 38.61 38.82 0.1M
2025-07-17 38.11 38.74 38.26 38.63 1.0M
2025-07-16 38.56 38.64 38.16 38.13 0.0M
2025-07-15 39.00 38.96 38.59 38.63 0.0M
2025-07-14 38.32 39.08 38.23 38.99 0.1M
2025-07-11 38.63 38.63 38.23 38.47 0.0M
2025-07-10 39.24 39.44 38.58 38.63 0.0M
2025-07-09 38.91 39.41 38.76 39.38 0.4M
2025-07-08 39.00 39.38 38.71 38.83 0.3M
2025-07-07 38.91 39.19 38.82 39.02 0.0M
2025-07-04 39.00 39.13 38.80 38.93 0.2M
2025-07-03 39.00 39.14 38.73 39.09 0.6M
2025-07-02 38.71 39.13 38.77 39.11 0.0M
2025-07-01 38.48 38.69 38.36 38.64 0.0M
2025-06-30 38.40 38.63 38.15 38.48 0.0M
2025-06-27 38.00 38.53 37.65 38.53 0.0M
2025-06-26 37.60 37.98 37.57 37.92 0.0M
2025-06-25 37.56 37.86 37.50 37.63 0.1M
2025-06-24 37.36 37.86 37.36 37.43 0.0M
2025-06-23 36.51 37.22 36.70 37.13 0.0M
2025-06-20 37.12 37.14 36.87 36.93 0.0M
2025-06-19 38.00 37.91 36.89 36.95 0.5M
2025-06-18 37.80 38.10 37.70 38.07 0.0M
2025-06-17 37.91 38.00 37.37 37.56 0.1M
2025-06-16 37.91 38.16 37.85 37.99 0.2M
2025-06-13 37.83 37.96 37.64 37.84 0.0M
2025-06-12 37.92 38.26 37.95 38.22 0.1M
2025-06-11 37.80 38.16 37.93 38.07 0.1M
2025-06-10 37.94 38.27 37.91 37.94 0.0M
2025-06-09 38.09 38.20 38.02 38.09 0.2M
2025-06-06 38.27 38.43 38.08 38.14 0.7M
2025-06-05 37.92 38.35 38.01 38.30 0.2M
2025-06-04 38.20 38.40 37.74 37.82 0.0M
2025-06-03 38.27 38.47 37.79 38.31 0.0M
2025-06-02 38.20 38.61 38.12 38.39 0.1M
2025-05-30 38.71 39.22 38.39 38.50 0.1M
2025-05-29 38.84 38.90 38.57 38.79 0.1M
2025-05-28 39.00 39.20 38.73 38.77 0.4M
2025-05-27 39.34 39.58 39.29 39.39 0.1M
2025-05-26 39.57 39.68 39.47 39.57 0.0M
2025-05-23 39.00 39.69 38.94 39.46 0.1M
2025-05-22 39.17 39.61 39.18 39.51 0.1M
2025-05-21 39.12 39.47 39.17 39.44 0.1M
2025-05-20 38.92 39.47 38.95 39.31 0.2M
2025-05-19 38.44 38.93 38.58 38.85 0.2M
2025-05-16 38.51 38.91 38.40 38.62 0.1M
2025-05-15 37.60 38.74 37.68 38.65 0.0M
2025-05-14 37.00 38.73 37.02 38.19 0.1M
2025-05-13 37.22 37.49 37.23 37.33 0.9M
2025-05-12 37.00 38.05 37.35 37.38 0.0M
2025-05-09 37.60 37.88 37.61 37.69 0.0M
2025-05-08 37.67 37.78 37.47 37.60 0.5M
2025-05-07 37.45 37.95 37.70 37.76 2.5M
2025-05-06 37.95 38.05 37.77 37.91 6.1M
2025-05-05 37.75 37.86 37.03 37.75 0.0M
2025-05-02 38.86 39.25 38.84 39.14 0.1M
2025-05-01 38.71 38.71 38.71 38.71 0.0M
2025-04-30 38.40 38.70 38.37 38.71 0.5M
2025-04-29 38.14 38.52 38.14 38.25 3.5M
2025-04-28 37.96 38.22 37.94 38.15 2.1M
2025-04-25 37.87 37.92 37.60 37.82 0.9M
2025-04-24 37.66 37.76 37.48 37.73 1.1M
2025-04-23 37.73 37.81 37.46 37.54 2.0M
2025-04-22 37.34 37.86 37.34 37.67 0.9M
2025-04-17 37.36 37.49 37.07 37.42 0.0M
2025-04-16 36.80 37.48 36.84 37.42 0.7M
2025-04-15 35.20 36.74 35.63 36.65 0.0M
2025-04-14 35.67 35.83 35.54 35.81 0.1M
2025-04-11 35.20 35.29 34.83 35.13 0.0M
2025-04-10 35.60 36.30 34.79 35.13 0.0M
2025-04-09 34.40 34.44 33.91 34.38 0.0M
2025-04-08 34.51 35.46 34.68 34.88 0.8M
2025-04-07 34.00 35.54 33.32 34.62 0.9M
2025-04-04 36.71 36.76 35.24 35.60 0.2M
2025-04-03 36.75 37.10 36.36 36.95 0.1M
2025-04-02 36.74 37.17 36.74 36.88 1.3M
2025-04-01 36.58 37.02 36.46 37.03 0.1M
2025-03-31 36.64 36.69 36.33 36.48 0.1M
2025-03-28 36.91 37.11 36.80 37.04 0.5M
2025-03-27 36.51 37.13 36.24 37.10 1.0M
2025-03-26 36.31 36.50 36.28 36.43 0.0M
2025-03-25 36.00 36.37 36.11 36.29 0.2M
2025-03-24 36.06 36.20 35.97 36.01 0.3M
2025-03-21 36.24 36.14 35.57 36.07 0.1M
2025-03-20 36.31 36.53 35.90 36.25 0.2M
2025-03-19 36.20 36.37 36.06 36.33 0.6M
2025-03-18 36.00 36.39 36.10 36.33 0.4M
2025-03-17 35.91 36.15 35.84 35.96 0.6M
2025-03-14 35.24 36.04 35.12 35.67 0.1M
2025-03-13 35.20 35.50 35.12 35.27 0.1M
2025-03-12 35.11 35.47 35.00 35.08 0.5M
2025-03-11 35.09 35.44 34.99 35.08 0.9M
2025-03-10 35.59 35.79 35.08 35.28 0.4M
2025-03-07 36.48 36.52 35.35 35.63 1.0M
2025-03-06 34.34 36.95 34.42 36.81 0.1M
2025-03-05 33.76 35.12 33.85 35.01 0.0M
2025-03-04 33.20 33.56 33.04 33.48 0.1M
2025-03-03 32.94 33.51 32.93 33.37 0.1M
2025-02-28 33.05 33.19 32.97 33.13 0.7M
2025-02-27 32.85 33.05 32.82 33.00 0.1M
2025-02-26 32.71 32.89 32.57 32.79 0.1M
2025-02-25 32.26 32.73 32.08 32.67 0.0M
2025-02-24 32.16 32.29 32.13 32.17 0.0M
2025-02-21 32.31 32.29 31.96 32.06 0.0M
2025-02-20 32.31 32.32 32.16 32.20 0.1M
2025-02-19 32.46 32.44 31.94 32.06 0.4M
2025-02-18 32.34 32.43 32.13 32.38 0.2M
2025-02-17 32.28 32.39 32.17 32.35 0.0M
2025-02-14 32.36 32.31 32.01 32.32 3.8M
2025-02-13 31.80 32.35 31.89 32.23 0.6M
2025-02-12 31.44 31.70 31.40 31.62 0.4M
2025-02-11 31.36 31.49 31.32 31.36 1.4M
2025-02-10 31.56 31.60 31.20 31.28 1.1M
2025-02-07 31.36 31.71 31.40 31.43 0.1M
2025-02-06 30.91 31.29 30.88 31.25 0.0M
2025-02-05 31.15 31.00 30.76 30.83 0.0M
2025-02-04 30.54 31.11 30.52 31.09 0.1M
2025-02-03 30.31 30.70 30.00 30.63 0.7M
2025-01-31 30.66 30.82 30.45 30.61 0.4M
2025-01-30 30.51 30.77 30.40 30.62 0.4M
2025-01-29 30.60 30.60 30.25 30.39 0.0M
2025-01-28 30.73 30.83 30.54 30.59 0.1M
2025-01-27 30.45 30.94 30.30 30.75 1.5M
2025-01-24 30.80 30.99 30.39 30.48 0.0M
2025-01-23 30.54 30.79 30.56 30.75 0.6M
2025-01-22 30.40 31.06 30.23 30.56 0.7M
2025-01-21 30.26 30.22 29.93 30.17 0.1M
2025-01-20 30.16 30.39 30.07 30.28 0.2M
2025-01-17 29.96 30.21 29.98 30.10 0.1M
2025-01-16 29.51 29.80 29.38 29.77 0.3M
2025-01-15 28.87 29.46 28.97 29.42 0.3M
2025-01-14 29.11 29.36 28.81 28.86 0.0M
2025-01-13 28.36 28.97 28.31 28.95 0.1M
2025-01-10 28.61 28.76 28.43 28.46 1.7M
2025-01-09 28.86 28.76 28.52 28.67 0.1M
2025-01-08 28.85 28.84 28.39 28.77 0.3M
2025-01-07 28.80 29.01 28.51 28.86 0.0M
2025-01-06 28.82 29.03 28.50 28.77 0.0M
2025-01-03 28.81 28.95 28.66 28.71 0.0M
2025-01-02 28.85 28.95 28.50 28.81 0.1M