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
2022-12-30 28.28 28.32 28.08 28.12 0.2M
2022-12-29 28.13 28.47 28.08 28.46 0.2M
2022-12-28 28.46 28.46 28.12 28.12 1.7M
2022-12-23 28.30 28.52 28.30 28.36 1.2M
2022-12-22 28.31 28.46 28.13 28.20 0.4M
2022-12-21 27.89 28.23 27.75 28.20 0.5M
2022-12-20 27.78 28.00 27.55 28.00 0.3M
2022-12-19 28.29 28.37 27.93 28.05 0.3M
2022-12-16 28.63 28.63 28.00 28.18 2.0M
2022-12-15 28.96 29.10 28.58 28.61 0.2M
2022-12-14 29.25 29.30 28.92 28.98 0.6M
2022-12-13 29.20 29.48 28.92 29.30 1.2M
2022-12-12 29.43 29.46 29.17 29.23 0.6M
2022-12-09 29.24 29.52 29.13 29.51 0.2M
2022-12-08 29.38 29.38 29.04 29.18 0.1M
2022-12-07 29.56 29.67 29.31 29.45 0.4M
2022-12-06 29.00 29.63 28.98 29.54 1.3M
2022-12-05 29.33 29.33 28.48 28.99 1.1M
2022-12-02 29.74 29.96 29.59 29.89 0.1M
2022-12-01 29.70 30.01 29.62 29.84 0.3M
2022-11-30 29.73 29.88 29.32 29.59 1.1M
2022-11-29 29.61 29.77 29.34 29.68 0.2M
2022-11-28 29.73 29.76 29.58 29.68 0.2M
2022-11-25 29.79 29.84 29.66 29.84 0.5M
2022-11-24 29.54 29.79 29.53 29.72 0.3M
2022-11-23 29.49 29.62 29.32 29.55 0.8M
2022-11-22 29.26 29.59 29.26 29.51 0.6M
2022-11-21 29.00 29.43 28.90 29.38 0.3M
2022-11-18 28.70 29.24 28.36 28.97 0.7M
2022-11-17 30.40 30.40 28.35 28.37 1.5M
2022-11-16 30.72 30.78 30.19 30.43 1.3M
2022-11-15 30.56 30.85 30.44 30.73 0.3M
2022-11-14 30.40 30.71 30.32 30.57 1.0M
2022-11-11 30.29 30.33 30.13 30.14 0.3M
2022-11-10 30.01 30.39 29.91 30.14 4.7M
2022-11-09 29.91 30.08 29.68 29.92 0.4M
2022-11-08 29.74 30.02 29.66 29.91 0.2M
2022-11-07 29.53 29.89 29.46 29.80 0.2M
2022-11-04 29.16 29.66 28.90 29.54 0.8M
2022-11-03 28.73 29.12 28.73 29.07 0.2M
2022-11-02 29.34 29.34 28.88 29.02 0.4M
2022-11-01 29.02 29.30 28.98 29.04 0.2M
2022-10-31 28.72 29.04 28.69 29.00 0.3M
2022-10-28 28.37 28.79 28.33 28.57 0.3M
2022-10-27 28.46 28.65 28.24 28.48 0.5M
2022-10-26 28.19 28.54 28.10 28.41 0.3M
2022-10-25 27.88 28.23 27.80 28.23 0.3M
2022-10-24 27.46 27.94 27.33 27.85 0.4M
2022-10-21 27.18 27.34 26.80 27.30 0.2M
2022-10-20 27.28 27.34 27.08 27.18 0.1M
2022-10-19 27.46 27.59 27.36 27.51 0.5M
2022-10-18 27.24 27.66 27.18 27.39 0.2M
2022-10-17 26.65 27.19 26.65 27.09 0.2M
2022-10-14 26.60 26.86 26.56 26.66 0.5M
2022-10-13 25.89 26.32 25.73 26.29 0.3M
2022-10-12 26.54 26.57 25.92 26.16 0.7M
2022-10-11 26.30 26.62 26.30 26.50 0.3M
2022-10-10 25.97 26.59 25.96 26.57 0.2M
2022-10-07 26.26 26.70 26.14 26.25 0.2M
2022-10-06 26.93 26.97 26.21 26.30 0.3M
2022-10-05 27.62 27.62 26.84 26.86 0.4M
2022-10-04 27.35 27.70 27.26 27.67 0.3M
2022-10-03 26.69 27.14 26.48 27.07 1.2M
2022-09-30 26.54 26.99 26.52 26.91 0.3M
2022-09-29 26.89 26.91 26.44 26.70 0.3M
2022-09-28 26.84 26.97 26.47 26.92 0.3M
2022-09-27 26.94 27.16 26.81 26.90 1.4M
2022-09-26 26.95 27.07 26.65 26.98 1.4M
2022-09-23 27.71 27.71 26.90 27.08 0.6M
2022-09-22 27.51 27.83 27.43 27.75 0.3M
2022-09-21 27.69 28.09 27.64 28.07 0.8M
2022-09-20 28.59 28.75 27.93 27.95 0.7M
2022-09-16 30.08 30.08 28.75 28.89 1.2M
2022-09-15 30.08 30.32 29.99 30.25 2.2M
2022-09-14 30.39 30.43 30.01 30.16 0.5M
2022-09-13 30.56 30.84 30.45 30.53 0.2M
2022-09-12 29.85 30.54 29.81 30.46 2.0M
2022-09-09 29.33 29.89 29.33 29.80 1.0M
2022-09-08 29.94 29.96 29.17 29.27 0.8M
2022-09-07 29.50 29.84 29.41 29.80 0.2M
2022-09-06 29.27 29.69 29.25 29.62 0.8M
2022-09-05 28.70 29.33 28.70 29.27 0.4M
2022-09-02 29.33 29.63 29.16 29.63 0.4M
2022-09-01 29.25 29.26 28.98 29.20 0.3M
2022-08-31 29.66 29.66 29.24 29.39 1.3M
2022-08-30 29.44 29.86 29.36 29.52 0.2M
2022-08-26 29.81 29.88 29.12 29.16 0.3M
2022-08-25 30.06 30.07 29.62 29.74 0.3M
2022-08-24 29.93 30.00 29.82 29.89 0.4M
2022-08-23 29.79 30.07 29.72 29.95 0.2M
2022-08-22 30.42 30.42 29.65 29.93 0.3M
2022-08-19 30.57 30.57 30.34 30.53 0.0M
2022-08-18 30.46 30.83 30.46 30.61 0.2M
2022-08-17 30.87 30.90 30.45 30.45 0.3M
2022-08-16 30.74 30.89 30.69 30.86 1.6M
2022-08-15 30.79 30.79 30.56 30.66 0.1M
2022-08-12 30.65 30.92 30.60 30.77 0.3M
2022-08-11 30.60 30.73 30.48 30.64 0.6M
2022-08-10 30.09 30.56 30.09 30.41 0.2M
2022-08-09 29.80 30.28 29.76 30.20 0.2M
2022-08-08 29.57 30.03 29.57 29.77 0.2M
2022-08-05 29.46 29.71 29.30 29.47 0.2M
2022-08-04 29.33 29.47 29.31 29.35 0.1M
2022-08-03 29.24 29.47 28.95 29.41 0.5M
2022-08-02 29.38 29.63 29.22 29.27 1.6M
2022-08-01 29.56 29.64 29.32 29.32 0.2M
2022-07-29 29.26 29.65 29.23 29.57 0.5M
2022-07-28 29.00 29.13 28.82 28.95 0.2M
2022-07-27 29.05 29.05 28.63 28.86 0.1M
2022-07-26 29.10 29.10 28.63 28.86 0.2M
2022-07-25 28.77 29.24 28.77 29.11 0.3M
2022-07-22 28.53 28.78 28.51 28.73 0.2M
2022-07-21 28.72 28.82 28.38 28.66 0.2M
2022-07-20 28.91 29.03 28.57 28.64 0.5M
2022-07-19 28.30 29.05 28.30 28.91 0.2M
2022-07-18 28.40 28.60 28.31 28.39 0.1M
2022-07-15 27.80 28.22 27.77 28.22 0.2M
2022-07-14 27.87 27.94 27.46 27.64 0.5M
2022-07-13 28.04 28.06 27.61 27.87 0.3M
2022-07-12 28.01 28.36 28.00 28.29 0.7M
2022-07-11 28.14 28.55 28.05 28.07 0.2M
2022-07-08 27.94 28.60 27.87 28.53 0.3M
2022-07-07 27.73 28.70 27.67 28.11 2.6M
2022-07-06 27.90 28.11 27.67 27.73 0.3M
2022-07-05 28.76 28.76 27.49 27.50 0.7M
2022-07-04 28.85 28.99 28.53 28.72 0.4M
2022-07-01 29.15 29.15 28.63 28.71 0.5M
2022-06-30 29.89 29.89 29.11 29.23 0.7M
2022-06-29 30.63 30.76 30.05 30.18 0.5M
2022-06-28 30.39 30.90 30.39 30.73 0.2M
2022-06-27 30.86 31.05 30.14 30.20 1.3M
2022-06-24 30.14 30.96 30.14 30.95 0.0M
2022-06-23 30.53 30.55 29.97 30.13 1.7M
2022-06-22 30.41 30.61 30.26 30.61 0.2M
2022-06-21 30.79 31.11 30.62 30.76 1.2M
2022-06-20 31.12 31.12 30.23 30.79 0.2M
2022-06-17 30.86 31.29 30.83 31.00 0.3M
2022-06-16 30.96 31.29 30.66 30.82 0.2M
2022-06-15 30.69 31.24 30.69 31.09 3.1M
2022-06-14 30.82 30.84 30.21 30.59 0.2M
2022-06-13 31.04 31.07 30.58 30.78 0.2M
2022-06-10 31.46 31.46 31.06 31.24 0.4M
2022-06-09 31.74 31.85 31.43 31.55 2.2M
2022-06-08 32.02 32.02 31.73 31.75 0.2M
2022-06-07 32.07 32.22 31.76 31.93 1.0M
2022-06-06 32.12 32.19 31.84 32.08 0.2M
2022-06-01 32.26 32.42 31.74 31.78 0.3M
2022-05-31 32.26 32.26 32.06 32.22 0.5M
2022-05-30 32.89 32.89 32.18 32.42 0.2M
2022-05-27 32.81 32.95 32.53 32.86 1.0M
2022-05-26 32.50 32.91 32.50 32.91 0.2M
2022-05-25 32.29 32.60 32.26 32.26 0.3M
2022-05-24 31.91 32.28 31.81 32.05 0.2M
2022-05-23 31.93 32.07 31.60 32.03 0.2M
2022-05-20 31.95 32.06 31.67 31.71 0.4M
2022-05-19 31.97 31.97 31.54 31.82 3.6M
2022-05-18 32.07 32.23 31.98 32.03 0.2M
2022-05-17 31.81 32.12 31.74 31.99 0.4M
2022-05-16 31.25 31.65 31.11 31.57 0.6M
2022-05-13 31.05 31.42 30.91 31.18 0.5M
2022-05-12 31.10 31.11 30.68 30.99 0.3M
2022-05-11 30.99 31.32 30.99 31.25 0.2M
2022-05-10 30.80 31.11 30.70 30.82 2.2M
2022-05-09 30.67 30.73 30.51 30.64 3.1M
2022-05-06 30.94 30.97 30.65 30.74 0.2M
2022-05-05 31.47 31.47 30.93 30.96 1.2M
2022-05-04 31.10 31.14 30.68 30.95 0.6M
2022-05-03 30.62 31.00 30.43 30.99 0.3M
2022-04-29 33.07 33.07 32.66 32.89 0.5M
2022-04-28 32.80 33.35 32.78 33.01 0.2M
2022-04-27 33.00 33.30 32.65 32.71 0.3M
2022-04-26 32.89 33.38 32.86 33.05 5.1M
2022-04-25 31.97 32.53 31.87 32.42 3.5M
2022-04-22 32.00 32.26 32.00 32.15 0.5M
2022-04-21 32.17 32.51 32.07 32.40 0.7M
2022-04-20 31.55 32.28 31.52 32.22 1.5M
2022-04-19 31.15 31.73 31.06 31.55 0.5M
2022-04-14 30.77 31.22 30.69 31.19 0.2M
2022-04-13 30.92 31.04 30.63 30.75 0.2M
2022-04-12 30.98 31.16 30.66 31.02 0.5M
2022-04-11 30.83 31.54 30.80 31.12 1.2M
2022-04-08 30.74 31.13 30.65 30.76 0.3M
2022-04-07 30.43 30.90 30.41 30.50 1.4M
2022-04-06 30.61 30.82 30.02 30.26 0.4M
2022-04-05 31.41 31.50 30.26 30.52 0.5M
2022-04-04 31.76 31.81 31.35 31.70 0.2M
2022-04-01 31.64 31.93 31.64 31.82 0.3M
2022-03-31 32.06 32.28 31.52 31.81 0.5M
2022-03-30 32.14 32.16 31.77 31.90 0.5M
2022-03-29 32.22 32.38 32.07 32.15 0.4M
2022-03-28 32.31 32.39 31.76 31.89 0.7M
2022-03-25 32.63 32.65 32.24 32.49 0.4M
2022-03-24 32.81 32.85 32.51 32.65 0.4M
2022-03-23 33.26 33.39 32.70 32.76 0.1M
2022-03-22 32.65 33.16 32.65 33.09 0.2M
2022-03-21 32.70 33.04 32.62 32.62 0.2M
2022-03-18 33.05 33.05 32.47 32.71 0.9M
2022-03-17 33.23 33.58 32.86 33.09 0.5M
2022-03-16 33.29 33.71 33.09 33.09 0.9M
2022-03-15 32.50 32.96 32.28 32.78 0.4M
2022-03-14 32.06 32.85 32.06 32.69 0.3M
2022-03-11 31.39 32.32 31.39 31.70 1.1M
2022-03-10 31.61 31.71 26.40 31.32 2.2M
2022-03-09 30.71 31.60 30.71 31.56 0.5M
2022-03-08 29.38 30.42 29.34 30.24 0.6M
2022-03-07 29.30 30.36 28.59 29.88 0.6M
2022-03-04 31.03 31.03 30.03 30.13 1.0M
2022-03-03 31.37 31.92 31.26 31.32 0.2M
2022-03-02 31.10 31.67 30.63 31.58 0.3M
2022-03-01 31.95 32.21 31.14 31.18 0.5M
2022-02-28 31.30 31.97 31.08 31.95 0.7M
2022-02-25 31.20 32.15 30.68 32.09 0.7M
2022-02-24 30.95 31.53 30.54 30.86 1.0M
2022-02-23 31.66 32.19 31.63 31.82 0.5M
2022-02-22 31.71 31.96 31.41 31.52 0.3M
2022-02-21 32.87 33.07 32.20 32.31 0.2M
2022-02-18 32.58 33.07 32.50 32.56 0.3M
2022-02-17 32.58 32.62 32.15 32.45 0.3M
2022-02-16 32.50 32.80 32.50 32.63 0.2M
2022-02-15 31.97 32.55 31.91 32.47 0.4M
2022-02-14 32.17 32.17 31.45 32.03 0.5M
2022-02-11 32.48 32.76 32.26 32.44 0.1M
2022-02-10 32.54 32.79 32.54 32.67 0.4M
2022-02-09 32.27 32.72 32.22 32.60 0.4M
2022-02-08 31.50 32.17 31.46 32.02 0.4M
2022-02-07 31.41 31.60 31.23 31.52 0.4M
2022-02-04 31.63 31.70 31.13 31.23 0.4M
2022-02-03 31.34 31.46 31.24 31.41 0.2M
2022-02-02 31.48 31.69 31.41 31.43 0.3M
2022-02-01 31.36 31.48 31.28 31.38 0.1M
2022-01-31 31.69 31.72 30.97 31.09 0.4M
2022-01-28 31.30 31.39 30.81 31.38 0.5M
2022-01-27 30.90 31.48 30.88 31.27 0.2M
2022-01-26 31.30 31.68 31.29 31.35 0.2M
2022-01-25 31.20 31.38 30.91 31.12 0.9M
2022-01-24 31.43 31.68 30.74 30.99 0.7M
2022-01-21 32.12 32.12 31.38 31.56 0.4M
2022-01-20 32.56 32.72 32.13 32.19 0.4M
2022-01-19 32.73 32.77 32.17 32.44 0.2M
2022-01-18 32.67 32.89 32.56 32.77 0.2M
2022-01-17 32.80 33.00 32.63 32.63 0.1M
2022-01-14 32.59 32.71 32.43 32.63 0.3M
2022-01-13 32.43 32.66 32.43 32.62 0.2M
2022-01-12 32.45 32.47 32.25 32.37 0.2M
2022-01-11 32.45 32.60 32.24 32.31 0.1M
2022-01-10 32.35 32.55 32.10 32.10 0.3M
2022-01-07 32.12 32.28 31.97 32.00 0.3M
2022-01-06 31.99 32.32 31.84 32.03 0.2M
2022-01-05 31.93 32.41 21.39 32.13 0.3M
2022-01-04 31.69 32.38 31.69 32.06 0.4M