Bayer

BAYGn
🏛️ 영국 →
27.26
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
2021-12-30 46.67 47.19 46.66 46.88 0.7M
2021-12-29 47.10 47.24 46.88 46.88 0.3M
2021-12-23 45.98 46.72 45.94 46.52 0.8M
2021-12-22 45.48 45.78 45.31 45.60 0.9M
2021-12-21 45.51 46.05 45.27 45.53 0.2M
2021-12-20 45.70 46.52 44.62 45.48 3.4M
2021-12-17 46.56 46.91 46.37 46.52 2.6M
2021-12-16 46.40 47.09 46.33 46.68 1.5M
2021-12-15 46.47 46.49 45.55 45.80 4.4M
2021-12-14 46.77 47.13 46.27 46.55 0.9M
2021-12-13 46.76 47.96 46.20 46.58 5.7M
2021-12-10 46.68 47.16 46.34 46.72 4.2M
2021-12-09 45.87 46.11 45.52 45.77 1.7M
2021-12-08 45.85 46.28 45.62 45.68 2.1M
2021-12-07 45.11 45.82 44.66 45.70 2.2M
2021-12-06 44.59 44.75 43.91 44.56 2.6M
2021-12-03 45.07 45.07 44.01 44.13 1.8M
2021-12-02 45.05 45.23 44.83 44.98 2.1M
2021-12-01 44.60 45.50 44.56 45.31 4.2M
2021-11-30 44.99 44.99 44.23 44.80 2.8M
2021-11-29 45.95 45.98 45.11 45.22 0.7M
2021-11-26 46.85 47.49 45.48 45.56 1.3M
2021-11-25 47.56 47.63 47.30 47.58 0.6M
2021-11-24 48.66 48.71 47.34 47.42 0.8M
2021-11-23 47.97 48.93 47.97 48.73 1.9M
2021-11-22 48.43 48.50 47.86 48.27 1.4M
2021-11-19 49.49 49.49 48.02 48.23 2.3M
2021-11-18 49.77 49.80 49.27 49.35 2.2M
2021-11-17 50.05 50.13 49.60 49.88 0.5M
2021-11-16 50.24 50.56 50.23 50.45 3.6M
2021-11-15 50.87 52.42 50.32 50.35 5.4M
2021-11-12 50.96 51.45 50.76 51.01 4.0M
2021-11-11 51.25 51.40 50.72 50.86 0.4M
2021-11-10 51.06 51.65 50.44 51.41 4.1M
2021-11-09 51.10 51.80 50.75 50.92 0.8M
2021-11-08 49.84 50.27 49.75 50.07 1.6M
2021-11-05 49.91 50.14 49.51 49.76 0.7M
2021-11-04 50.32 50.79 49.88 50.10 0.7M
2021-11-03 50.07 50.34 49.65 50.12 0.9M
2021-11-02 49.52 50.05 49.52 49.89 3.0M
2021-11-01 49.05 49.63 48.95 49.34 1.1M
2021-10-29 48.38 49.23 48.28 48.73 0.7M
2021-10-28 48.43 48.79 48.17 48.65 0.4M
2021-10-27 48.80 48.91 48.47 48.62 1.8M
2021-10-26 48.64 49.03 47.70 48.72 0.6M
2021-10-25 48.47 48.98 48.23 48.74 0.8M
2021-10-22 48.20 48.52 48.09 48.43 0.7M
2021-10-21 47.88 48.34 47.88 48.22 0.7M
2021-10-20 47.28 48.40 47.28 48.22 0.5M
2021-10-19 46.59 47.33 45.73 47.14 1.0M
2021-10-18 47.98 47.98 46.52 46.65 0.9M
2021-10-15 47.83 48.09 47.58 48.07 1.4M
2021-10-14 47.28 47.97 46.70 47.78 1.1M
2021-10-13 47.62 47.62 46.73 47.01 1.0M
2021-10-12 48.16 48.16 47.58 47.77 2.1M
2021-10-11 47.99 49.10 47.73 48.73 1.2M
2021-10-08 47.34 47.97 47.32 47.94 0.5M
2021-10-07 46.63 47.48 46.57 47.44 0.7M
2021-10-06 47.18 47.36 45.77 46.42 1.1M
2021-10-05 46.65 46.74 46.04 46.18 1.6M
2021-10-04 46.34 47.04 46.28 46.70 0.6M
2021-10-01 46.69 46.92 46.27 46.58 0.5M
2021-09-30 47.75 47.75 46.85 47.01 0.7M
2021-09-29 47.20 47.51 46.52 47.51 0.9M
2021-09-28 47.34 47.85 46.91 47.09 0.6M
2021-09-27 46.86 47.65 46.74 47.28 0.7M
2021-09-24 46.65 46.67 46.26 46.66 0.9M
2021-09-23 46.82 46.83 46.42 46.48 0.6M
2021-09-22 45.91 46.81 45.88 46.60 1.6M
2021-09-21 45.33 45.95 45.08 45.78 0.9M
2021-09-20 44.91 45.40 44.48 45.17 1.0M
2021-09-17 45.95 45.98 45.06 45.15 1.3M
2021-09-16 45.55 46.19 45.41 45.67 2.1M
2021-09-15 45.83 45.97 45.45 45.63 0.9M
2021-09-14 45.92 46.11 45.77 45.93 0.4M
2021-09-13 45.99 46.46 45.83 45.97 3.6M
2021-09-10 45.33 45.98 45.10 45.66 0.8M
2021-09-09 46.34 46.50 44.72 45.70 2.9M
2021-09-08 47.14 47.20 46.38 46.63 1.0M
2021-09-07 47.77 47.77 47.33 47.38 0.5M
2021-09-06 47.70 47.89 47.38 47.89 1.3M
2021-09-03 47.88 48.06 47.12 47.51 4.4M
2021-09-02 47.40 47.74 47.27 47.72 2.0M
2021-09-01 47.35 48.16 47.25 47.30 1.2M
2021-08-31 47.20 47.50 46.93 47.08 1.7M
2021-08-27 47.30 47.41 47.01 47.31 0.6M
2021-08-26 47.50 47.53 47.01 47.28 1.3M
2021-08-25 47.99 48.23 47.66 47.73 0.6M
2021-08-24 47.87 48.20 47.76 47.98 1.9M
2021-08-23 47.82 47.88 47.45 47.70 0.5M
2021-08-20 47.52 47.52 46.85 47.41 0.9M
2021-08-19 47.50 47.76 47.12 47.54 1.1M
2021-08-18 47.99 48.02 47.54 47.92 2.6M
2021-08-17 47.62 48.01 47.28 47.80 2.4M
2021-08-16 47.74 47.99 47.41 47.59 2.2M
2021-08-13 48.17 48.27 47.68 47.76 0.7M
2021-08-12 47.24 48.06 47.20 48.02 1.3M
2021-08-11 47.34 47.75 47.19 47.31 1.2M
2021-08-10 46.98 47.56 46.68 47.44 1.9M
2021-08-09 47.26 47.27 46.48 47.09 0.9M
2021-08-06 46.73 61.10 46.04 47.22 5.9M
2021-08-05 49.29 49.45 46.05 46.14 1.6M
2021-08-04 50.30 50.37 49.51 49.84 1.3M
2021-08-03 50.50 50.67 49.89 50.15 0.9M
2021-08-02 50.56 50.80 50.27 50.58 0.6M
2021-07-30 50.54 50.83 50.30 50.47 0.8M
2021-07-29 50.60 51.67 50.48 51.11 3.1M
2021-07-28 50.21 50.68 50.03 50.67 0.5M
2021-07-27 51.11 51.24 50.00 50.54 0.7M
2021-07-26 51.01 51.52 50.71 51.52 3.0M
2021-07-23 51.16 51.39 50.90 51.10 1.4M
2021-07-22 51.28 51.64 50.87 51.15 0.7M
2021-07-21 50.74 51.45 50.56 50.99 1.0M
2021-07-20 49.73 50.56 49.73 50.36 2.4M
2021-07-19 50.69 50.69 49.02 49.29 1.2M
2021-07-16 50.49 51.47 50.47 50.59 0.7M
2021-07-15 50.94 50.94 50.10 50.46 2.1M
2021-07-14 50.55 51.44 50.47 50.84 0.6M
2021-07-13 50.56 50.71 50.21 50.71 1.0M
2021-07-12 50.73 50.81 50.20 50.54 1.8M
2021-07-09 51.00 51.30 50.71 50.72 1.4M
2021-07-08 50.60 50.71 49.85 50.58 4.4M
2021-07-07 50.69 51.03 50.55 51.02 1.2M
2021-07-06 51.44 51.49 50.55 50.69 4.3M
2021-07-05 51.52 51.57 50.98 51.45 0.4M
2021-07-02 52.06 52.12 51.37 51.39 3.5M
2021-07-01 51.60 52.61 51.60 51.95 0.7M
2021-06-30 51.57 51.80 50.87 51.33 0.5M
2021-06-29 51.59 52.00 51.38 51.69 3.2M
2021-06-28 51.67 51.94 51.32 51.72 0.6M
2021-06-25 51.26 51.84 51.21 51.78 0.8M
2021-06-24 50.71 51.64 50.55 51.41 0.6M
2021-06-23 51.28 51.28 49.77 50.53 2.4M
2021-06-22 52.19 52.25 51.16 51.22 1.0M
2021-06-21 52.50 52.75 51.43 52.26 1.7M
2021-06-18 53.38 53.50 52.62 52.80 3.6M
2021-06-17 52.79 53.81 52.79 53.44 1.7M
2021-06-16 53.58 53.99 53.23 53.45 3.3M
2021-06-15 53.57 53.80 53.16 53.67 1.7M
2021-06-14 53.48 53.77 53.20 53.34 1.0M
2021-06-11 53.21 53.76 52.93 53.39 1.5M
2021-06-10 53.18 53.38 52.77 53.17 1.3M
2021-06-09 52.77 53.10 52.11 53.07 0.6M
2021-06-08 52.87 53.40 52.80 52.83 2.6M
2021-06-07 52.63 53.07 52.54 52.88 1.5M
2021-06-04 52.53 52.66 52.25 52.42 1.0M
2021-06-03 51.92 52.65 51.47 52.59 3.2M
2021-06-02 51.92 52.36 51.47 51.98 5.3M
2021-06-01 51.68 52.24 51.28 51.41 1.6M
2021-05-28 52.33 52.61 52.15 52.34 1.2M
2021-05-27 53.68 53.68 52.10 52.31 1.5M
2021-05-26 55.49 55.61 54.93 54.95 1.0M
2021-05-25 56.39 56.39 55.27 55.27 1.2M
2021-05-24 55.78 55.99 55.78 55.99 0.4M
2021-05-21 55.77 56.02 55.58 55.99 1.7M
2021-05-20 55.40 55.82 54.93 55.63 3.8M
2021-05-19 55.94 56.37 54.82 55.65 5.0M
2021-05-18 56.85 57.33 56.27 56.38 2.8M
2021-05-17 56.11 56.99 55.29 56.68 1.3M
2021-05-14 57.70 57.70 56.33 56.92 1.9M
2021-05-13 56.64 57.10 55.83 56.85 3.1M
2021-05-12 54.16 57.37 53.43 57.31 2.6M
2021-05-11 54.17 54.37 52.90 53.34 0.9M
2021-05-10 54.05 54.58 53.94 54.30 1.3M
2021-05-07 54.00 54.16 53.53 54.03 0.5M
2021-05-06 53.52 54.25 53.48 53.76 1.0M
2021-05-05 52.90 53.56 52.38 53.40 2.5M
2021-05-04 53.51 53.83 52.22 52.28 2.1M
2021-04-30 53.40 54.39 53.15 54.02 14.9M
2021-04-29 53.55 53.70 52.93 53.14 7.1M
2021-04-28 52.76 54.33 52.37 53.43 0.3M
2021-04-27 54.85 54.85 54.18 54.23 0.8M
2021-04-26 54.94 55.27 54.58 54.93 0.5M
2021-04-23 55.62 55.69 53.91 54.55 0.8M
2021-04-22 56.01 56.13 55.35 55.69 0.5M
2021-04-21 54.38 56.00 54.27 55.94 1.9M
2021-04-20 54.93 55.31 54.13 54.20 5.3M
2021-04-19 54.09 55.49 53.98 55.19 3.6M
2021-04-16 52.94 54.13 52.94 53.91 3.5M
2021-04-15 52.94 53.14 52.58 52.91 0.6M
2021-04-14 52.96 53.07 52.63 52.74 3.5M
2021-04-13 53.00 53.16 52.60 53.02 1.4M
2021-04-12 53.51 53.59 53.02 53.23 0.9M
2021-04-09 53.25 53.67 53.16 53.44 0.5M
2021-04-08 53.68 53.70 53.03 53.47 0.9M
2021-04-07 53.76 54.11 53.57 53.64 1.7M
2021-04-06 53.40 54.26 53.33 53.73 1.7M
2021-04-01 54.05 54.05 53.25 53.28 0.8M
2021-03-31 53.71 54.25 53.51 53.78 1.2M
2021-03-30 53.54 53.80 53.09 53.74 0.3M
2021-03-29 53.61 53.66 52.92 53.32 0.3M
2021-03-26 53.20 53.92 53.10 53.17 0.2M
2021-03-25 53.28 53.69 52.88 53.30 0.4M
2021-03-24 53.93 53.93 53.30 53.62 0.7M
2021-03-23 53.31 54.28 53.31 54.23 2.3M
2021-03-22 53.85 53.85 53.12 53.41 0.3M
2021-03-19 54.06 54.15 53.00 53.75 1.6M
2021-03-18 52.81 53.94 52.81 53.91 1.3M
2021-03-17 52.80 52.93 52.43 52.70 1.4M
2021-03-16 53.30 53.42 52.87 52.98 2.6M
2021-03-15 53.10 53.57 52.61 52.99 0.7M
2021-03-12 52.64 53.23 52.35 53.22 1.7M
2021-03-11 54.70 54.78 52.02 52.40 2.7M
2021-03-10 53.22 55.25 53.22 54.48 2.1M
2021-03-09 53.20 53.68 53.07 53.15 1.7M
2021-03-08 52.00 53.27 51.59 53.27 0.6M
2021-03-05 51.61 51.95 51.30 51.46 2.4M
2021-03-04 51.24 52.02 51.13 51.70 0.3M
2021-03-03 52.17 52.78 51.05 51.56 2.3M
2021-03-02 52.24 53.02 51.98 52.02 2.2M
2021-03-01 50.73 52.46 50.71 52.26 5.5M
2021-02-26 50.83 52.22 50.02 50.19 0.7M
2021-02-25 54.50 54.94 50.00 51.71 1.7M
2021-02-24 53.37 55.36 53.23 55.23 1.3M
2021-02-23 54.09 54.09 53.00 53.26 0.7M
2021-02-22 53.71 53.99 53.07 53.99 0.8M
2021-02-19 53.00 53.94 52.74 53.93 1.4M
2021-02-18 53.71 54.23 53.14 53.22 2.1M
2021-02-17 54.50 54.62 53.98 53.98 1.3M
2021-02-16 55.03 55.27 54.35 54.39 0.6M
2021-02-15 54.40 55.08 54.17 54.93 0.8M
2021-02-12 53.74 54.00 53.26 53.73 0.6M
2021-02-11 54.10 54.41 53.83 54.04 0.5M
2021-02-10 55.28 55.28 53.50 54.19 1.9M
2021-02-09 55.30 55.95 54.83 55.21 0.6M
2021-02-08 56.82 56.84 55.43 55.53 0.9M
2021-02-05 54.50 56.64 54.19 55.80 0.8M
2021-02-04 54.28 54.50 53.45 54.05 1.6M
2021-02-03 51.72 51.91 51.26 51.41 0.5M
2021-02-02 50.93 51.78 50.50 51.32 0.4M
2021-02-01 50.35 51.00 49.97 50.51 3.4M
2021-01-29 50.10 50.95 49.63 50.07 0.9M
2021-01-28 49.60 51.24 49.60 51.09 0.6M
2021-01-27 51.61 51.82 49.77 50.20 0.8M
2021-01-26 51.20 52.25 51.20 51.82 2.4M
2021-01-25 52.90 52.90 50.77 51.52 1.4M
2021-01-22 52.69 52.84 51.99 52.41 0.9M
2021-01-21 54.00 54.78 52.97 52.97 0.7M
2021-01-20 53.29 53.75 52.87 53.63 1.9M
2021-01-19 53.23 53.67 52.91 53.18 1.8M
2021-01-18 51.96 52.67 51.46 52.47 1.1M
2021-01-15 52.44 53.15 51.90 51.91 0.6M
2021-01-14 52.76 53.03 52.45 52.70 2.5M
2021-01-13 50.42 52.67 50.34 52.48 3.5M
2021-01-12 51.18 51.19 50.45 50.55 6.0M
2021-01-11 51.26 51.50 50.83 51.06 0.7M
2021-01-08 52.95 52.97 51.33 51.42 1.7M
2021-01-07 53.06 53.29 52.06 52.45 1.1M
2021-01-06 49.84 52.09 49.68 51.54 1.6M
2021-01-05 49.28 50.16 49.09 49.47 0.7M
2021-01-04 48.16 49.95 48.16 49.38 0.8M