Boliden

BOL
🏛️ 영국 →
366.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 345.10 345.10 344.70 344.70 0.0K
08:03 344.60 344.60 344.60 344.60 0.0K
08:05 344.90 344.90 344.50 344.50 0.5K
08:08 344.40 344.40 344.40 344.40 0.1K
08:20 346.70 346.70 346.60 346.60 0.1K
08:21 346.30 346.30 346.30 346.30 0.0K
08:30 347.60 348.00 347.60 348.00 0.1K
08:33 348.20 348.20 348.20 348.20 0.0K
08:34 347.50 347.50 347.50 347.50 0.1K
08:37 347.90 347.90 347.90 347.90 0.3K
08:39 348.20 348.30 348.20 348.30 0.1K
08:41 348.10 348.10 348.10 348.10 0.0K
08:43 347.70 347.70 347.70 347.70 0.1K
08:45 347.90 347.90 347.90 347.90 0.0K
08:46 347.70 347.70 347.70 347.70 0.0K
08:48 348.00 348.00 348.00 348.00 0.0K
08:53 348.00 348.00 348.00 348.00 0.0K
08:59 349.00 349.00 349.00 349.00 0.1K
09:03 349.70 349.70 349.70 349.70 0.2K
09:04 349.60 349.60 349.60 349.60 0.1K
09:05 349.70 349.70 349.70 349.70 0.0K
09:07 349.50 349.50 349.50 349.50 0.0K
09:13 349.40 349.80 349.40 349.80 0.1K
09:14 349.80 349.80 349.80 349.80 0.0K
09:20 349.80 349.80 349.80 349.80 0.0K
09:22 350.25 350.25 350.25 350.25 0.7K
09:26 350.30 350.30 350.30 350.30 0.2K
09:30 350.30 350.30 350.30 350.30 0.8K
09:31 349.90 349.90 349.90 349.90 0.0K
09:33 350.10 350.10 350.10 350.10 0.1K
09:35 350.50 350.50 350.50 350.50 0.0K
09:37 349.60 349.60 349.60 349.60 0.1K
09:38 349.80 349.80 349.60 349.60 0.0K
09:42 350.40 350.40 350.40 350.40 1.0K
09:45 350.10 350.30 350.10 350.30 0.2K
09:48 350.70 350.70 350.70 350.70 0.2K
09:53 350.80 350.80 350.80 350.80 0.0K
09:55 350.40 350.60 350.40 350.60 24.0K
10:11 350.70 350.70 350.70 350.70 0.0K
10:19 350.30 350.30 350.30 350.30 0.2K
10:23 350.90 350.90 350.90 350.90 0.5K
10:25 350.90 350.90 350.90 350.90 0.6K
10:30 350.50 350.50 350.50 350.50 0.0K
10:36 350.20 350.20 350.20 350.20 0.0K
10:39 350.90 350.90 350.90 350.90 0.0K
10:41 350.50 350.50 350.50 350.50 0.5K
10:46 350.50 350.50 350.50 350.50 0.1K
10:49 350.50 350.50 350.30 350.30 0.2K
10:55 350.25 350.25 350.25 350.25 0.6K
10:57 350.50 350.50 350.50 350.50 0.0K
11:00 350.40 350.40 350.40 350.40 0.0K
11:08 350.00 350.00 350.00 350.00 0.0K
11:12 350.20 350.20 350.20 350.20 289.2K
11:13 350.10 350.10 350.10 350.10 0.0K
11:17 350.40 350.40 350.40 350.40 0.0K
11:24 350.90 350.90 350.90 350.90 0.0K
11:29 351.00 351.00 350.80 350.80 1.3K
11:32 350.70 350.70 350.70 350.70 0.0K
11:33 351.00 351.00 351.00 351.00 0.2K
11:34 351.00 351.00 351.00 351.00 1.1K
11:36 351.00 351.00 351.00 351.00 0.0K
11:39 350.80 350.80 350.80 350.80 0.0K
11:41 350.40 350.40 350.30 350.30 0.0K
11:43 350.60 350.60 350.60 350.60 0.0K
11:45 350.60 350.60 350.60 350.60 0.0K
11:51 351.00 351.00 351.00 351.00 0.0K
11:52 351.00 351.00 351.00 351.00 0.0K
11:53 350.90 350.90 350.90 350.90 0.1K
11:54 350.80 350.80 350.80 350.80 0.2K
11:55 350.80 350.80 350.80 350.80 0.0K
11:57 350.80 350.80 350.80 350.80 0.9K
11:58 350.80 350.80 350.80 350.80 0.0K
12:08 351.00 351.00 351.00 351.00 0.2K
12:09 351.00 351.00 351.00 351.00 0.0K
12:12 351.00 351.00 351.00 351.00 1.0K
12:15 351.10 351.10 351.10 351.10 0.3K
12:16 350.90 350.90 350.90 350.90 0.8K
12:17 351.00 351.00 351.00 351.00 0.0K
12:18 351.00 351.10 351.00 351.10 1.0K
12:21 351.10 351.10 351.10 351.10 0.8K
12:22 351.20 351.20 351.20 351.20 0.0K
12:25 350.90 350.90 350.90 350.90 0.0K
12:29 351.20 351.20 351.20 351.20 1.5K
12:31 351.30 351.30 351.30 351.30 0.8K
12:33 351.30 351.30 351.30 351.30 0.0K
12:34 351.10 351.10 351.10 351.10 0.2K
12:36 351.10 351.10 351.10 351.10 0.0K
12:37 351.20 351.20 351.20 351.20 0.9K
12:38 351.20 351.20 351.20 351.20 0.0K
12:40 351.20 351.20 351.10 351.20 0.0K
12:44 351.10 351.10 351.10 351.10 0.8K
12:47 351.10 351.10 351.10 351.10 0.0K
12:51 350.70 350.70 350.70 350.70 0.0K
12:55 350.95 350.95 350.95 350.95 0.1K
12:59 350.60 350.60 350.60 350.60 0.0K
13:03 350.50 350.60 350.50 350.60 0.8K
13:08 350.30 350.30 350.30 350.30 0.0K
13:10 350.20 350.30 350.20 350.30 0.0K
13:15 350.60 350.60 350.60 350.60 0.8K
13:18 350.60 350.60 350.60 350.60 0.8K
13:20 350.60 350.60 350.60 350.60 0.0K
13:23 350.50 350.50 350.50 350.50 0.0K
13:29 350.50 350.50 350.50 350.50 0.9K
13:31 350.40 350.40 350.40 350.40 0.8K
13:32 350.20 350.20 350.20 350.20 0.2K
13:34 350.10 350.30 350.10 350.30 0.0K
13:35 350.30 350.30 350.30 350.30 0.9K
13:36 350.10 350.10 350.10 350.10 0.0K
13:38 350.10 350.10 350.10 350.10 0.0K
13:39 350.00 350.00 350.00 350.00 0.0K
13:45 350.50 350.50 350.50 350.50 0.0K
13:46 350.40 350.40 350.40 350.40 0.0K
13:51 350.50 350.50 350.50 350.50 0.8K
13:54 350.50 350.50 350.50 350.50 0.1K
13:58 350.70 350.80 350.70 350.80 0.4K
13:59 350.70 350.85 350.70 350.85 0.1K
14:05 351.00 351.00 351.00 351.00 0.8K
14:06 351.00 351.00 351.00 351.00 0.0K
14:09 351.10 351.10 351.10 351.10 0.0K
14:11 351.20 351.20 351.20 351.20 0.9K
14:15 351.10 351.10 351.10 351.10 0.0K
14:17 351.10 351.10 351.10 351.10 0.0K
14:19 351.10 351.10 351.10 351.10 0.3K
14:20 351.10 351.30 351.10 351.30 0.2K
14:21 351.20 351.20 351.15 351.15 0.4K
14:28 351.80 351.80 351.80 351.80 0.8K
14:31 351.50 351.50 351.50 351.50 0.9K
14:32 351.70 351.70 351.70 351.70 0.9K
14:36 352.00 352.00 352.00 352.00 0.9K
14:39 351.90 351.90 351.90 351.90 0.0K
14:42 352.00 352.00 352.00 352.00 0.0K
14:43 352.00 352.00 352.00 352.00 0.8K
14:45 351.80 351.80 351.80 351.80 0.0K
14:49 352.10 352.10 352.10 352.10 0.2K
14:51 352.30 352.30 352.30 352.30 0.6K
14:52 352.40 352.40 352.40 352.40 0.9K
14:53 352.30 352.30 352.30 352.30 26.0K
14:54 352.40 352.40 352.40 352.40 0.9K
14:58 352.70 352.70 352.70 352.70 0.2K
14:59 352.60 352.60 352.60 352.60 0.0K
15:05 352.30 352.30 352.30 352.30 6.9K
15:08 352.40 352.40 352.40 352.40 0.0K
15:21 353.40 353.40 353.40 353.40 0.0K
15:25 353.80 353.80 353.80 353.80 0.0K
15:27 353.80 353.80 353.80 353.80 0.0K
15:28 353.60 353.60 353.60 353.60 0.0K
15:33 353.50 353.60 353.50 353.60 0.1K
15:34 353.45 353.45 353.30 353.30 0.4K
15:36 353.00 353.00 353.00 353.00 37.9K
15:44 352.90 352.90 352.90 352.90 0.2K
15:45 352.70 352.70 352.70 352.70 0.1K
15:46 352.70 352.70 352.70 352.70 0.0K
15:48 352.50 352.50 352.50 352.50 0.1K
15:51 352.30 352.30 352.30 352.30 0.0K
15:52 352.40 352.40 352.40 352.40 0.0K
15:54 352.40 352.50 352.40 352.50 8.1K
15:58 352.50 352.50 352.50 352.50 0.6K
16:00 352.30 352.30 352.30 352.30 0.1K
16:01 352.40 352.40 352.40 352.40 13.3K
16:03 352.70 352.70 352.70 352.70 0.0K
16:07 352.60 352.60 352.60 352.60 0.1K
16:08 352.55 352.55 352.55 352.55 0.1K
16:10 352.90 352.90 352.90 352.90 0.6K
16:12 353.20 353.20 353.20 353.20 0.1K
16:15 352.90 352.90 352.90 352.90 0.1K
16:16 352.90 353.10 352.90 353.10 0.3K
16:19 352.80 352.80 352.80 352.80 0.1K
16:21 353.00 353.00 353.00 353.00 0.0K
16:22 353.10 353.35 353.10 353.35 0.6K
16:23 353.50 353.50 353.50 353.50 0.0K
16:24 353.60 353.60 353.60 353.60 0.0K
16:29 352.70 352.70 352.70 352.70 39.9K
16:35 353.50 353.50 353.50 353.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 366.30 368.60 364.30 366.30 0.1M
2025-09-25 367.30 375.25 363.70 367.30 0.8M
2025-09-24 365.70 367.40 347.55 365.70 0.3M
2025-09-23 353.50 354.00 344.40 353.50 0.5M
2025-09-22 345.50 347.20 341.80 345.50 0.2M
2025-09-19 337.58 341.10 334.90 337.58 0.1M
2025-09-18 338.80 341.00 335.60 338.80 0.2M
2025-09-17 336.70 339.00 335.70 336.70 0.1M
2025-09-16 341.00 346.30 340.40 341.00 1.1M
2025-09-15 342.50 343.60 336.70 342.50 0.0M
2025-09-12 337.00 340.20 334.50 337.00 0.0M
2025-09-11 330.60 333.90 327.30 330.60 0.1M
2025-09-10 333.10 336.00 331.10 333.10 0.2M
2025-09-09 337.10 341.20 334.50 337.10 0.1M
2025-09-08 330.70 335.10 329.70 330.70 0.1M
2025-09-05 332.20 335.90 330.60 332.20 0.2M
2025-09-04 328.30 341.85 327.30 328.30 0.2M
2025-09-03 334.60 338.70 322.40 334.60 0.1M
2025-09-02 321.30 325.50 320.00 321.30 0.1M
2025-09-01 324.90 328.50 324.00 324.90 0.6M
2025-08-29 325.10 327.50 324.40 325.10 0.3M
2025-08-28 328.61 330.30 325.80 328.61 1.6M
2025-08-27 328.58 329.50 324.70 328.58 0.0M
2025-08-26 328.77 330.20 326.50 328.77 0.4M
2025-08-25 329.40 330.90 328.30 329.40 1.8M
2025-08-22 328.30 330.50 321.50 328.30 0.1M
2025-08-21 318.30 319.40 316.70 318.30 0.1M
2025-08-20 318.10 318.50 314.80 318.10 0.0M
2025-08-19 317.20 319.00 311.20 317.20 0.1M
2025-08-18 311.40 323.30 309.55 311.40 0.1M
2025-08-15 323.00 325.50 321.20 323.00 0.1M
2025-08-14 316.60 320.20 315.80 316.60 0.0M
2025-08-13 322.00 322.25 319.60 322.00 0.7M
2025-08-12 321.00 321.20 316.80 321.00 0.0M
2025-08-11 316.90 321.50 315.30 316.90 0.0M
2025-08-08 319.00 319.00 314.00 319.00 0.0M
2025-08-07 313.50 316.60 308.50 313.50 0.1M
2025-08-06 306.70 309.70 305.00 306.70 0.1M
2025-08-05 304.35 306.60 302.80 304.35 0.0M
2025-08-04 302.10 303.40 299.90 302.10 0.1M
2025-08-01 298.00 301.50 297.30 298.00 0.4M
2025-07-31 301.80 303.20 298.50 301.80 0.1M
2025-07-30 312.30 314.80 305.70 312.30 0.1M
2025-07-29 309.80 314.00 297.00 309.80 0.0M
2025-07-28 310.20 319.30 308.00 310.20 0.1M
2025-07-25 313.90 315.10 309.30 313.90 0.1M
2025-07-24 315.20 323.90 313.60 315.20 0.9M
2025-07-23 318.70 320.30 315.80 318.70 0.1M
2025-07-22 316.30 319.20 314.40 316.30 0.5M
2025-07-21 313.50 317.70 306.00 313.50 0.3M
2025-07-18 298.20 306.00 292.00 298.20 0.1M
2025-07-17 306.10 307.20 302.90 306.10 0.1M
2025-07-16 304.30 305.90 300.30 304.30 0.1M
2025-07-15 304.10 307.90 302.50 304.10 0.0M
2025-07-14 303.75 307.50 302.10 303.75 0.2M
2025-07-11 306.10 308.10 305.70 306.10 0.1M
2025-07-10 302.20 309.10 300.50 302.20 0.4M
2025-07-09 300.00 303.20 298.00 300.00 0.1M
2025-07-08 304.10 305.30 299.55 304.10 0.1M
2025-07-07 298.20 299.80 296.40 298.20 0.1M
2025-07-04 301.45 305.70 300.10 301.45 0.9M
2025-07-03 308.60 317.20 307.30 308.60 0.3M
2025-07-02 311.10 313.35 299.40 311.10 0.1M
2025-07-01 296.00 297.50 294.50 296.00 0.1M
2025-06-30 295.10 299.90 293.50 295.10 1.1M
2025-06-27 298.40 302.00 295.20 298.40 0.2M
2025-06-26 295.60 296.50 285.40 295.60 0.1M
2025-06-25 283.90 290.10 283.30 283.90 0.1M
2025-06-24 288.80 294.70 287.90 288.80 1.1M
2025-06-23 285.90 287.00 283.10 285.90 0.2M
2025-06-19 287.62 289.40 284.10 287.62 0.2M
2025-06-18 287.50 292.20 287.00 287.50 0.2M
2025-06-17 293.12 299.30 287.30 293.12 0.2M
2025-06-16 300.50 300.70 294.80 300.50 0.1M
2025-06-13 294.00 297.00 292.60 294.00 0.1M
2025-06-12 298.10 302.20 296.60 298.10 0.1M
2025-06-11 305.30 309.40 303.10 305.30 0.1M
2025-06-10 305.10 306.10 303.30 305.10 1.1M
2025-06-09 304.90 310.80 302.60 304.90 0.1M
2025-06-05 309.99 311.30 307.60 309.99 0.3M
2025-06-04 306.20 307.50 302.50 306.20 0.6M
2025-06-03 300.10 300.20 296.95 300.10 1.1M
2025-06-02 303.10 303.60 297.60 303.10 0.2M
2025-05-30 301.81 304.25 299.89 301.81 0.6M
2025-05-28 304.91 306.20 302.00 304.91 0.8M
2025-05-27 311.80 315.50 311.70 311.80 0.1M
2025-05-26 312.90 320.80 312.50 312.90 0.0M
2025-05-23 309.20 312.50 302.00 309.20 0.2M
2025-05-22 306.10 311.70 304.50 306.10 0.1M
2025-05-21 311.99 314.30 309.40 311.99 0.7M
2025-05-20 312.90 314.10 308.20 312.90 0.2M
2025-05-19 309.10 311.60 307.00 309.10 0.2M
2025-05-16 310.50 315.70 309.95 310.50 0.2M
2025-05-15 312.80 313.90 309.00 312.80 0.2M
2025-05-14 314.00 317.10 311.20 314.00 0.1M
2025-05-13 314.15 316.50 311.95 314.15 0.1M
2025-05-12 313.00 317.80 307.60 313.00 0.1M
2025-05-09 300.50 301.40 297.60 300.50 0.1M
2025-05-08 296.30 299.20 293.60 296.30 0.2M
2025-05-07 295.40 299.40 290.20 295.40 0.1M
2025-05-06 295.20 301.00 292.20 295.20 0.2M
2025-05-05 299.60 300.50 297.60 299.60 0.0M
2025-05-02 300.10 306.20 299.75 300.10 0.1M
2025-04-30 296.10 297.70 291.00 296.10 0.4M
2025-04-29 298.80 303.10 298.10 298.80 0.3M
2025-04-28 299.30 301.20 297.30 299.30 0.6M
2025-04-25 298.21 302.00 295.00 298.21 0.8M
2025-04-24 289.95 300.40 287.95 289.95 0.0M
2025-04-23 294.10 298.50 285.40 294.10 0.2M
2025-04-22 283.91 288.30 280.60 283.91 0.5M
2025-04-17 277.89 282.90 276.10 277.89 0.7M
2025-04-16 280.00 281.70 277.50 280.00 0.1M
2025-04-15 284.47 287.70 282.90 284.47 0.1M
2025-04-14 285.90 287.10 282.10 285.90 0.3M
2025-04-11 277.70 279.40 271.50 277.70 0.2M
2025-04-10 275.20 303.00 273.10 275.20 0.2M
2025-04-09 269.70 278.00 263.60 269.70 0.6M
2025-04-08 280.30 289.60 276.10 280.30 0.1M
2025-04-07 275.40 292.00 259.50 275.40 0.1M
2025-04-04 286.80 304.00 278.70 286.80 0.4M
2025-04-03 301.70 316.80 300.00 301.70 0.8M
2025-04-02 321.34 324.20 317.90 321.34 0.2M
2025-04-01 329.10 332.10 326.90 329.10 0.2M
2025-03-31 324.00 334.40 323.10 324.00 0.2M
2025-03-28 338.60 347.30 337.40 338.60 0.0M
2025-03-27 347.70 351.80 343.70 347.70 0.1M
2025-03-26 356.10 363.50 354.10 356.10 0.1M
2025-03-25 357.96 359.60 352.50 357.96 0.0M
2025-03-24 358.40 367.60 356.70 358.40 0.2M
2025-03-21 356.35 363.10 354.90 356.35 0.4M
2025-03-20 363.30 368.60 355.30 363.30 0.7M
2025-03-19 361.69 369.90 358.00 361.69 0.2M
2025-03-18 368.30 378.20 366.50 368.30 0.1M
2025-03-17 365.70 373.30 363.80 365.70 0.4M
2025-03-14 361.30 364.40 358.10 361.30 1.4M
2025-03-13 357.90 358.80 346.80 357.90 0.0M
2025-03-12 353.90 364.30 352.40 353.90 0.1M
2025-03-11 359.80 373.70 359.30 359.80 2.5M
2025-03-10 371.20 382.60 367.00 371.20 0.1M
2025-03-07 383.20 384.00 370.80 383.20 0.1M
2025-03-06 377.20 386.20 371.80 377.20 0.2M
2025-03-05 371.50 377.00 366.40 371.50 0.2M
2025-03-04 368.00 375.90 366.10 368.00 0.1M
2025-03-03 382.60 384.20 373.30 382.60 1.2M
2025-02-28 373.00 383.20 373.00 373.00 0.1M
2025-02-27 383.20 389.10 379.40 383.20 0.1M
2025-02-26 382.40 382.90 375.10 382.40 0.1M
2025-02-25 377.10 381.30 374.30 377.10 1.1M
2025-02-24 377.60 382.80 376.90 377.60 1.3M
2025-02-21 383.70 386.40 380.10 383.70 0.1M
2025-02-20 384.40 388.70 381.20 384.40 0.1M
2025-02-19 381.10 386.50 379.50 381.10 0.1M
2025-02-18 390.00 390.00 382.60 390.00 0.1M
2025-02-17 387.95 389.70 384.70 387.95 0.0M
2025-02-14 386.10 392.90 385.10 386.10 1.4M
2025-02-13 385.30 387.70 380.30 385.30 0.1M
2025-02-12 380.70 381.60 374.20 380.70 0.1M
2025-02-11 371.60 378.00 367.00 371.60 0.1M
2025-02-10 381.00 382.30 375.40 381.00 0.1M
2025-02-07 376.80 379.10 369.20 376.80 0.3M
2025-02-06 375.00 376.70 344.50 375.00 0.2M
2025-02-05 333.50 335.70 331.00 333.50 0.1M
2025-02-04 334.70 334.80 329.30 334.70 0.1M
2025-02-03 326.60 331.00 322.00 326.60 0.8M
2025-01-31 333.50 335.80 332.00 333.50 0.0M
2025-01-30 337.10 337.50 330.10 337.10 0.1M
2025-01-29 333.90 334.20 330.90 333.90 0.0M
2025-01-28 334.20 337.60 333.60 334.20 0.1M
2025-01-27 339.00 339.60 334.40 339.00 0.0M
2025-01-24 344.70 353.50 343.90 344.70 0.1M
2025-01-23 340.73 342.30 338.30 340.73 0.1M
2025-01-22 342.20 348.10 341.50 342.20 0.3M
2025-01-21 348.60 353.90 346.90 348.60 0.1M
2025-01-20 354.72 356.90 349.10 354.72 0.2M
2025-01-17 349.00 350.50 342.70 349.00 0.1M
2025-01-16 341.10 345.00 340.10 341.10 1.0M
2025-01-15 341.50 341.60 334.10 341.50 0.1M
2025-01-14 336.00 337.20 332.10 336.00 0.3M
2025-01-13 327.40 328.80 322.20 327.40 0.7M
2025-01-10 325.00 335.30 322.60 325.00 0.3M
2025-01-09 331.09 333.20 323.90 331.09 0.1M
2025-01-08 322.90 326.00 318.40 322.90 2.7M
2025-01-07 324.76 328.10 318.80 324.76 0.1M
2025-01-03 315.60 317.30 312.70 315.60 0.0M
2025-01-02 315.00 318.00 312.40 315.00 0.1M