Buzzi Unicem

BZU
🏛️ 영국 →
47.32
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
2024-12-31 35.54 35.57 35.54 35.57 0.0M
2024-12-30 36.18 35.80 35.44 35.57 0.0M
2024-12-27 36.29 36.34 35.88 35.88 0.0M
2024-12-24 36.12 36.12 36.12 36.12 0.0M
2024-12-23 35.96 36.24 35.84 35.99 0.0M
2024-12-20 36.80 36.34 35.48 36.01 0.0M
2024-12-19 36.92 36.78 36.22 36.35 0.1M
2024-12-18 36.92 37.26 36.76 37.18 0.0M
2024-12-17 37.11 37.10 36.58 36.71 0.0M
2024-12-16 38.10 37.54 36.60 36.98 0.0M
2024-12-13 38.56 38.44 37.46 37.49 0.0M
2024-12-12 38.52 38.86 38.28 38.54 0.0M
2024-12-11 38.21 38.94 37.80 38.53 0.0M
2024-12-10 38.56 38.50 38.16 38.46 0.0M
2024-12-09 39.30 39.44 38.36 38.72 0.0M
2024-12-06 39.30 39.62 39.10 39.58 0.0M
2024-12-05 38.86 39.80 38.70 39.68 0.0M
2024-12-04 40.68 40.92 38.70 38.71 0.0M
2024-12-03 40.10 40.86 39.76 40.54 0.0M
2024-12-02 39.97 40.50 39.64 39.94 0.0M
2024-11-29 40.28 40.36 39.64 39.92 0.0M
2024-11-28 39.79 40.28 39.62 40.04 0.0M
2024-11-27 40.67 40.78 39.54 39.82 0.0M
2024-11-26 41.64 41.62 40.72 40.72 0.0M
2024-11-25 41.55 42.20 41.26 41.50 0.0M
2024-11-22 41.29 42.26 41.22 41.44 0.0M
2024-11-21 41.60 41.56 41.00 41.43 0.0M
2024-11-20 41.29 42.14 41.42 41.66 0.0M
2024-11-19 41.49 41.78 40.60 40.73 0.0M
2024-11-18 41.77 41.74 40.92 41.48 0.0M
2024-11-15 42.01 41.88 41.16 41.84 0.0M
2024-11-14 41.29 42.42 41.52 42.00 0.0M
2024-11-13 41.33 41.78 41.06 41.45 0.0M
2024-11-12 41.31 41.80 40.86 40.94 0.0M
2024-11-11 40.08 41.90 40.62 41.63 0.0M
2024-11-08 40.20 40.16 39.64 39.95 0.0M
2024-11-07 39.44 40.52 39.22 40.24 0.0M
2024-11-06 39.36 40.35 38.74 38.72 0.0M
2024-11-05 35.28 37.20 35.06 37.02 0.0M
2024-11-04 36.10 36.00 35.44 35.62 0.0M
2024-11-01 36.06 36.10 35.84 36.06 0.0M
2024-10-31 36.62 36.68 35.88 35.98 0.0M
2024-10-30 36.34 36.66 35.74 36.62 0.0M
2024-10-29 36.22 36.54 36.00 36.40 0.0M
2024-10-28 35.34 36.32 35.64 35.98 0.0M
2024-10-25 35.07 36.18 34.92 35.72 0.0M
2024-10-24 34.91 35.18 34.88 34.92 0.0M
2024-10-23 35.04 35.06 34.80 35.08 0.0M
2024-10-22 34.78 35.20 34.54 35.06 0.0M
2024-10-21 35.04 35.10 34.68 34.64 0.0M
2024-10-18 35.36 35.58 35.02 35.38 0.0M
2024-10-17 35.07 35.61 35.26 35.53 0.0M
2024-10-16 35.40 35.20 34.74 34.88 0.0M
2024-10-15 35.56 35.64 35.20 35.29 0.0M
2024-10-14 35.83 35.68 35.58 35.64 0.0M
2024-10-11 35.67 35.76 35.58 35.69 0.0M
2024-10-10 35.52 35.84 35.42 35.55 0.0M
2024-10-09 35.26 35.58 35.16 35.34 0.0M
2024-10-08 35.69 35.46 34.98 35.17 0.0M
2024-10-07 35.40 35.76 34.80 35.32 0.0M
2024-10-04 34.95 35.92 34.90 35.92 0.0M
2024-10-03 35.23 35.26 34.70 34.79 0.0M
2024-10-02 35.94 36.30 35.24 35.25 0.0M
2024-10-01 36.32 36.08 35.32 35.29 0.0M
2024-09-30 36.14 36.86 35.80 36.20 0.0M
2024-09-27 36.62 36.92 36.12 36.54 0.0M
2024-09-26 36.56 37.14 36.62 36.64 0.0M
2024-09-25 35.81 36.26 35.70 35.87 0.0M
2024-09-24 36.55 36.78 36.00 36.08 0.0M
2024-09-23 35.83 36.60 35.62 36.54 0.0M
2024-09-20 36.10 36.12 35.72 35.98 0.0M
2024-09-19 34.94 36.36 35.48 36.30 0.0M
2024-09-18 34.88 35.14 34.78 35.07 0.0M
2024-09-17 34.37 35.44 34.74 35.27 0.0M
2024-09-16 34.47 34.94 34.54 34.90 0.0M
2024-09-13 34.50 34.84 34.40 34.53 0.0M
2024-09-12 33.72 34.28 33.68 34.24 0.0M
2024-09-11 34.64 34.78 33.54 33.82 0.0M
2024-09-10 34.54 34.98 34.22 34.60 0.0M
2024-09-09 34.44 35.06 34.64 34.94 0.0M
2024-09-06 34.28 34.70 33.90 34.56 0.0M
2024-09-05 34.56 35.10 34.46 34.76 0.0M
2024-09-04 35.50 34.88 34.70 34.64 0.0M
2024-09-03 35.68 35.90 34.82 34.95 0.0M
2024-09-02 35.15 35.54 35.04 35.32 0.0M
2024-08-30 35.38 35.44 35.16 35.36 0.0M
2024-08-29 35.04 35.30 35.08 35.13 0.0M
2024-08-28 35.13 35.06 34.70 35.09 0.0M
2024-08-27 35.09 35.12 34.86 35.09 0.0M
2024-08-26 34.96 35.48 34.80 34.96 0.0M
2024-08-23 34.27 35.44 34.64 35.02 0.0M
2024-08-22 34.63 34.70 34.04 34.64 0.0M
2024-08-21 34.37 34.54 33.96 34.07 0.0M
2024-08-20 34.35 34.50 34.24 34.42 0.0M
2024-08-19 34.63 34.60 34.18 34.28 0.0M
2024-08-16 33.80 34.54 34.14 34.42 0.0M
2024-08-15 33.80 33.80 33.80 33.80 0.0M
2024-08-14 33.60 33.86 33.58 33.69 0.0M
2024-08-13 33.49 33.74 33.48 33.69 0.0M
2024-08-12 33.49 33.92 33.38 33.85 0.0M
2024-08-09 33.76 33.60 33.06 33.46 0.0M
2024-08-08 33.64 33.36 32.94 33.11 0.0M
2024-08-07 33.21 33.78 33.28 33.70 0.0M
2024-08-06 33.88 33.60 32.68 33.14 0.0M
2024-08-05 32.04 33.64 32.06 33.30 0.0M
2024-08-02 34.97 34.94 33.74 33.98 0.0M
2024-08-01 36.78 36.20 35.04 35.16 0.0M
2024-07-31 35.97 36.60 36.42 36.46 0.0M
2024-07-30 35.93 36.40 35.94 36.40 0.0M
2024-07-29 36.54 36.46 35.96 36.13 0.0M
2024-07-26 35.70 36.52 35.88 36.31 0.0M
2024-07-25 36.71 35.94 35.38 35.66 0.0M
2024-07-24 36.96 36.98 36.40 36.62 0.0M
2024-07-23 36.96 37.04 36.84 37.13 0.0M
2024-07-22 37.35 36.96 35.86 36.81 0.0M
2024-07-19 37.26 37.44 37.10 37.31 0.0M
2024-07-18 37.41 37.56 37.14 37.13 0.0M
2024-07-17 37.89 38.22 36.84 37.23 0.0M
2024-07-16 37.30 37.86 37.28 37.71 0.0M
2024-07-15 38.09 38.44 37.60 37.82 0.0M
2024-07-12 37.60 38.52 37.46 38.36 0.0M
2024-07-11 37.30 37.62 37.18 37.35 0.0M
2024-07-10 37.30 37.30 36.84 37.15 0.0M
2024-07-09 37.23 37.30 36.91 36.91 0.0M
2024-07-08 36.94 37.18 36.56 36.96 0.0M
2024-07-05 36.33 37.00 36.50 36.83 0.0M
2024-07-04 36.90 36.94 36.54 36.68 0.0M
2024-07-03 36.77 37.14 36.40 36.76 0.0M
2024-07-02 36.00 37.12 35.58 35.89 0.0M
2024-07-01 37.39 38.22 37.30 37.46 0.0M
2024-06-28 38.01 37.88 37.52 37.56 0.0M
2024-06-27 37.45 37.70 37.14 37.49 0.0M
2024-06-26 36.76 37.20 36.46 36.94 0.0M
2024-06-25 37.45 37.52 36.98 37.37 0.0M
2024-06-24 37.36 37.53 37.14 37.53 0.0M
2024-06-21 37.21 37.68 36.28 37.08 0.0M
2024-06-20 38.10 38.96 37.72 38.06 0.0M
2024-06-19 38.60 38.81 38.56 38.81 0.0M
2024-06-18 38.89 38.72 38.28 38.41 0.0M
2024-06-17 38.07 38.38 37.88 38.23 0.0M
2024-06-14 38.07 38.30 37.62 37.92 0.0M
2024-06-13 38.99 38.78 38.30 38.46 0.0M
2024-06-12 39.22 39.02 38.30 38.79 0.0M
2024-06-11 38.74 38.80 38.20 38.20 0.0M
2024-06-10 38.72 38.62 38.22 38.41 0.0M
2024-06-07 38.27 38.54 38.14 38.36 0.0M
2024-06-06 38.68 38.70 38.30 38.30 0.0M
2024-06-05 38.70 39.00 38.42 38.54 0.0M
2024-06-04 39.28 39.04 38.66 38.86 0.0M
2024-06-03 39.42 39.90 38.98 39.22 0.0M
2024-05-31 39.34 39.76 38.66 38.68 0.0M
2024-05-30 39.88 39.86 39.38 39.75 0.0M
2024-05-29 38.89 39.18 38.74 39.12 0.0M
2024-05-28 39.50 39.90 39.36 39.52 0.0M
2024-05-27 39.55 39.80 39.12 39.70 0.0M
2024-05-24 39.32 39.54 39.24 39.53 0.0M
2024-05-23 39.66 39.82 39.46 39.62 0.0M
2024-05-22 39.38 39.86 38.96 39.72 0.0M
2024-05-21 39.56 39.94 39.48 39.71 0.0M
2024-05-20 39.86 40.04 39.44 39.85 0.0M
2024-05-17 39.15 39.94 38.60 39.94 0.0M
2024-05-16 39.10 39.76 39.14 39.17 0.0M
2024-05-15 39.74 39.28 38.60 39.14 0.0M
2024-05-14 38.62 38.72 37.90 38.49 0.0M
2024-05-13 38.23 38.56 37.74 38.10 0.0M
2024-05-10 38.54 38.82 37.28 38.40 0.0M
2024-05-09 36.41 37.00 34.62 36.76 0.0M
2024-05-08 34.70 35.30 34.70 35.28 0.0M
2024-05-07 35.05 35.16 34.40 34.93 0.0M
2024-05-06 34.93 34.72 34.50 34.72 0.0M
2024-05-03 33.98 34.30 33.80 34.06 0.0M
2024-05-02 34.37 34.10 33.56 33.96 0.0M
2024-05-01 33.96 34.25 34.25 34.25 0.0M
2024-04-30 34.19 34.52 34.22 34.25 0.0M
2024-04-29 34.34 34.30 34.00 34.16 0.0M
2024-04-26 33.41 34.24 33.44 34.24 0.0M
2024-04-25 33.90 33.38 32.66 33.12 0.0M
2024-04-24 33.60 33.48 32.86 33.28 0.0M
2024-04-23 32.94 33.16 32.54 33.08 0.0M
2024-04-22 32.69 33.16 32.38 32.62 0.0M
2024-04-19 32.92 33.40 32.78 33.05 0.0M
2024-04-18 33.62 34.28 33.16 33.49 0.0M
2024-04-17 34.31 34.64 34.28 34.37 0.0M
2024-04-16 34.16 34.42 34.00 34.21 0.0M
2024-04-15 34.63 35.08 34.64 34.98 0.0M
2024-04-12 34.35 34.68 34.40 34.44 0.0M
2024-04-11 34.19 34.53 33.80 34.53 0.0M
2024-04-10 33.74 34.16 33.30 34.12 0.1M
2024-04-09 33.94 34.88 33.96 34.18 0.1M
2024-04-08 34.81 35.08 34.57 34.57 0.0M
2024-04-05 34.94 35.20 34.60 34.96 0.0M
2024-04-04 35.06 35.42 34.66 35.42 0.0M
2024-04-03 35.56 35.28 34.66 34.98 0.0M
2024-04-02 35.30 36.24 34.92 35.22 0.0M
2024-03-28 36.82 38.14 36.10 36.29 0.0M
2024-03-27 37.70 38.20 37.64 38.17 0.0M
2024-03-26 37.65 37.88 37.54 37.63 0.0M
2024-03-25 37.41 37.72 37.06 37.60 0.0M
2024-03-22 37.13 37.44 36.90 37.07 0.0M
2024-03-21 36.70 36.98 36.00 36.64 0.0M
2024-03-20 35.77 35.80 35.02 35.52 0.0M
2024-03-19 35.07 35.02 34.02 34.73 0.1M
2024-03-18 34.36 34.58 34.32 34.39 0.0M
2024-03-15 34.59 34.62 33.98 34.51 0.0M
2024-03-14 33.99 34.24 33.80 34.10 0.0M
2024-03-13 33.80 33.96 33.52 33.77 0.0M
2024-03-12 33.94 33.62 33.10 33.56 0.0M
2024-03-11 33.16 33.48 32.66 33.11 0.0M
2024-03-08 32.89 33.00 32.42 32.69 0.0M
2024-03-07 32.42 32.56 31.38 32.20 0.0M
2024-03-06 31.05 31.18 30.82 30.92 0.0M
2024-03-05 31.15 31.22 30.86 31.12 0.0M
2024-03-04 31.39 31.42 31.02 31.32 0.0M
2024-03-01 31.11 31.32 30.95 30.95 0.0M
2024-02-29 31.44 31.42 31.28 31.42 0.0M
2024-02-28 31.14 31.42 31.12 31.26 0.0M
2024-02-27 31.46 31.64 31.38 31.42 0.0M
2024-02-26 31.58 31.70 31.42 31.61 0.0M
2024-02-23 31.50 32.18 31.36 31.49 0.0M
2024-02-22 32.10 32.72 31.98 32.19 0.1M
2024-02-21 32.00 32.30 31.60 32.02 0.0M
2024-02-20 31.89 32.10 31.22 32.01 0.0M
2024-02-19 31.62 31.24 30.30 30.99 0.0M
2024-02-16 30.85 30.94 30.52 30.64 0.0M
2024-02-15 30.56 30.70 30.28 30.52 0.0M
2024-02-14 30.67 31.00 30.33 30.33 0.0M
2024-02-13 30.77 31.58 30.26 30.43 0.0M
2024-02-12 31.69 31.76 31.14 31.28 0.0M
2024-02-09 31.36 31.72 30.92 31.32 0.0M
2024-02-08 31.56 32.02 31.52 31.54 0.0M
2024-02-07 31.84 31.98 31.50 31.94 0.0M
2024-02-06 31.55 31.56 30.98 31.34 0.0M
2024-02-05 30.85 31.24 30.24 30.93 0.0M
2024-02-02 30.85 31.34 30.78 30.88 0.0M
2024-02-01 31.30 31.64 30.88 30.98 0.0M
2024-01-31 31.47 31.60 31.04 31.45 0.0M
2024-01-30 31.24 31.50 31.14 31.20 0.0M
2024-01-29 31.42 32.22 31.24 31.49 0.0M
2024-01-26 31.38 31.04 30.78 31.04 0.0M
2024-01-25 30.72 30.84 30.16 30.71 0.0M
2024-01-24 29.96 30.06 29.66 29.87 0.0M
2024-01-23 29.53 30.12 29.58 29.76 0.0M
2024-01-22 29.86 29.76 29.54 29.75 0.1M
2024-01-19 29.04 29.34 29.04 29.14 0.0M
2024-01-18 29.16 29.32 29.04 29.17 0.0M
2024-01-17 29.16 29.30 28.64 29.20 0.0M
2024-01-16 29.41 29.54 29.02 29.54 0.1M
2024-01-15 29.60 29.94 29.32 29.51 0.0M
2024-01-12 29.61 30.00 29.46 29.68 0.0M
2024-01-11 29.82 30.00 29.46 29.73 0.0M
2024-01-10 29.72 29.78 29.18 29.66 0.0M
2024-01-09 29.18 29.36 28.96 29.16 0.0M
2024-01-08 28.08 28.70 28.08 28.53 0.0M
2024-01-05 27.92 28.10 27.70 28.05 0.0M
2024-01-04 27.38 27.90 27.18 27.88 0.0M
2024-01-03 27.72 27.88 27.04 27.26 0.0M
2024-01-02 28.04 28.06 27.74 27.77 0.0M