Bayer

BAYGn
🏛️ 영국 →
27.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 49.15 49.28 48.68 48.77 0.4M
2022-12-29 48.73 49.20 48.57 49.11 1.1M
2022-12-28 48.64 48.98 48.30 48.84 0.8M
2022-12-23 48.56 48.74 48.43 48.57 0.6M
2022-12-22 49.10 49.37 48.38 48.41 4.8M
2022-12-21 49.35 49.59 48.76 48.87 2.6M
2022-12-20 48.77 49.48 48.55 49.46 4.5M
2022-12-19 48.66 49.08 48.64 49.02 2.0M
2022-12-16 50.31 62.80 48.45 48.76 11.6M
2022-12-15 51.99 52.25 50.58 50.76 1.6M
2022-12-14 52.27 52.36 51.46 51.94 2.6M
2022-12-13 52.40 53.14 52.29 52.61 5.2M
2022-12-12 52.51 53.01 52.44 52.56 1.4M
2022-12-09 52.90 53.04 52.39 52.71 0.4M
2022-12-08 52.97 52.98 52.26 52.73 0.6M
2022-12-07 52.88 53.08 52.48 52.85 0.4M
2022-12-06 53.08 53.31 52.80 52.97 1.0M
2022-12-05 54.03 54.12 53.07 53.33 0.8M
2022-12-02 55.08 55.24 54.20 54.84 0.5M
2022-12-01 55.24 55.57 54.52 55.18 0.2M
2022-11-30 56.14 56.17 55.18 55.51 1.4M
2022-11-29 55.88 56.38 55.40 56.09 0.4M
2022-11-28 55.47 55.91 55.23 55.80 0.3M
2022-11-25 55.63 55.84 55.17 55.40 0.6M
2022-11-24 54.45 55.61 54.45 55.52 0.3M
2022-11-23 54.95 55.32 54.39 54.46 0.4M
2022-11-22 54.24 55.13 54.24 54.73 0.5M
2022-11-21 53.59 54.56 53.55 54.42 0.3M
2022-11-18 52.92 53.91 52.79 53.45 0.6M
2022-11-17 52.72 52.76 51.77 52.64 0.4M
2022-11-16 53.44 53.85 52.57 52.59 0.7M
2022-11-15 51.58 53.70 51.58 53.37 2.1M
2022-11-14 50.11 51.95 49.98 51.54 2.2M
2022-11-11 51.06 51.35 50.19 50.28 0.8M
2022-11-10 50.14 51.88 49.96 51.74 1.2M
2022-11-09 51.53 51.59 49.57 50.51 1.2M
2022-11-08 54.19 54.32 51.22 52.05 1.4M
2022-11-07 53.78 54.59 53.61 54.42 0.7M
2022-11-04 53.40 54.32 53.17 53.69 0.7M
2022-11-03 53.15 53.63 52.46 52.86 0.5M
2022-11-02 53.90 54.01 53.16 53.37 0.3M
2022-11-01 53.80 54.07 53.48 53.57 0.4M
2022-10-31 52.88 53.43 52.72 53.16 0.7M
2022-10-28 51.85 53.10 51.75 52.81 4.9M
2022-10-27 51.62 52.23 51.62 51.98 0.5M
2022-10-26 50.94 51.99 50.94 51.80 0.5M
2022-10-25 51.83 51.90 50.56 50.95 0.4M
2022-10-24 50.17 51.30 50.14 50.96 0.3M
2022-10-21 49.64 50.37 49.16 49.83 1.2M
2022-10-20 49.65 50.04 49.05 49.83 1.0M
2022-10-19 50.02 50.02 49.41 49.90 0.3M
2022-10-18 50.46 50.66 49.65 49.94 0.3M
2022-10-17 48.74 50.33 48.74 50.20 0.2M
2022-10-14 49.74 49.88 48.91 49.16 1.2M
2022-10-13 49.04 49.89 48.53 49.58 0.7M
2022-10-12 48.59 49.61 48.48 49.19 0.7M
2022-10-11 47.32 48.41 47.26 48.29 0.5M
2022-10-10 47.22 47.80 47.08 47.45 1.1M
2022-10-07 47.51 48.21 47.31 47.53 0.5M
2022-10-06 48.73 48.84 47.68 47.76 10.2M
2022-10-05 49.03 49.31 48.61 48.71 1.7M
2022-10-04 48.73 48.90 48.25 48.64 0.8M
2022-10-03 47.12 48.06 46.72 47.80 2.0M
2022-09-30 48.05 48.55 47.07 47.65 1.3M
2022-09-29 48.01 48.20 47.20 47.71 0.8M
2022-09-28 47.58 48.12 47.05 48.01 1.2M
2022-09-27 48.85 49.31 48.17 48.38 2.9M
2022-09-26 49.81 49.90 48.32 48.56 1.3M
2022-09-23 51.75 51.79 49.45 49.67 0.6M
2022-09-22 51.48 52.26 51.47 51.62 0.6M
2022-09-21 51.64 53.12 51.61 52.10 0.6M
2022-09-20 52.75 53.01 51.94 51.94 5.2M
2022-09-16 52.81 53.16 52.06 52.27 1.3M
2022-09-15 53.66 54.18 53.02 53.07 0.9M
2022-09-14 53.58 54.58 53.58 53.79 2.2M
2022-09-13 54.16 55.85 53.78 53.98 3.7M
2022-09-12 53.09 54.26 52.70 53.95 1.8M
2022-09-09 52.32 53.28 52.31 53.12 1.1M
2022-09-08 51.31 52.01 50.25 51.87 2.6M
2022-09-07 51.19 51.45 50.12 50.99 1.4M
2022-09-06 52.01 52.20 51.16 51.59 14.4M
2022-09-05 51.16 52.06 51.02 51.82 0.3M
2022-09-02 51.83 52.65 51.27 52.61 1.1M
2022-09-01 51.77 51.87 50.74 51.22 1.3M
2022-08-31 52.00 52.56 51.60 52.43 1.8M
2022-08-30 51.44 53.21 51.40 51.70 3.1M
2022-08-26 54.65 55.08 53.73 53.97 0.9M
2022-08-25 53.80 54.65 53.73 54.48 1.5M
2022-08-24 53.27 53.78 52.53 53.44 0.9M
2022-08-23 53.21 54.12 53.15 53.36 2.1M
2022-08-22 54.35 54.44 53.17 53.40 0.8M
2022-08-19 53.70 54.47 53.14 54.23 1.4M
2022-08-18 53.45 54.00 53.23 53.84 0.4M
2022-08-17 54.40 54.42 53.30 53.34 2.0M
2022-08-16 53.87 55.00 53.73 54.25 3.1M
2022-08-15 54.06 54.63 53.35 53.46 1.5M
2022-08-12 51.88 54.28 51.87 53.96 1.3M
2022-08-11 52.19 52.37 51.36 51.76 3.0M
2022-08-10 52.21 52.68 51.77 51.91 2.6M
2022-08-09 52.98 53.02 51.82 52.08 1.1M
2022-08-08 53.55 53.55 51.76 53.02 1.4M
2022-08-05 56.86 56.94 53.27 53.47 3.1M
2022-08-04 59.05 59.32 56.59 57.28 1.0M
2022-08-03 58.00 58.71 57.53 58.47 2.7M
2022-08-02 56.57 58.12 56.53 58.06 4.2M
2022-08-01 57.03 57.50 56.64 56.80 2.6M
2022-07-29 57.26 57.33 56.90 56.98 0.7M
2022-07-28 57.31 57.33 56.46 56.93 3.1M
2022-07-27 57.79 57.98 56.87 57.03 2.6M
2022-07-26 58.03 58.41 57.14 57.80 1.1M
2022-07-25 56.67 57.97 56.67 57.49 0.4M
2022-07-22 57.14 57.37 56.64 57.07 0.7M
2022-07-21 58.50 59.12 57.13 57.21 2.7M
2022-07-20 58.75 59.36 58.41 58.85 1.3M
2022-07-19 55.20 58.98 55.08 57.85 2.1M
2022-07-18 55.91 56.03 55.15 55.33 1.4M
2022-07-15 54.49 55.73 54.40 55.47 1.1M
2022-07-14 56.11 56.12 54.23 54.51 1.2M
2022-07-13 55.98 56.30 54.77 56.11 4.1M
2022-07-12 55.85 56.48 55.49 56.46 3.6M
2022-07-11 57.10 57.24 56.08 56.08 3.0M
2022-07-08 56.39 58.06 56.20 57.83 1.3M
2022-07-07 56.59 57.02 56.16 56.52 2.0M
2022-07-06 55.91 57.00 55.91 56.24 2.0M
2022-07-05 57.41 57.41 55.26 55.33 2.2M
2022-07-04 57.90 58.05 56.95 57.08 3.7M
2022-07-01 56.35 57.37 55.84 56.97 0.5M
2022-06-30 57.30 57.55 56.33 56.59 1.3M
2022-06-29 59.47 59.83 57.40 57.81 2.7M
2022-06-28 59.78 60.45 59.41 60.17 0.6M
2022-06-27 57.19 59.63 57.10 59.48 1.0M
2022-06-24 58.59 58.83 56.80 57.68 6.3M
2022-06-23 60.75 60.89 58.97 58.98 2.3M
2022-06-22 61.17 61.44 59.11 60.76 5.4M
2022-06-21 63.69 64.37 60.43 61.88 2.1M
2022-06-20 62.89 63.60 62.29 63.24 1.6M
2022-06-17 61.74 62.93 60.78 62.54 1.4M
2022-06-16 63.40 63.58 61.68 61.84 0.8M
2022-06-15 63.78 64.50 62.82 63.68 15.8M
2022-06-14 63.76 64.61 63.04 63.54 1.1M
2022-06-13 62.79 63.86 62.75 63.45 2.0M
2022-06-10 66.07 66.07 63.25 63.54 2.9M
2022-06-09 65.65 66.20 65.32 65.33 4.8M
2022-06-08 66.45 66.68 65.72 66.01 1.1M
2022-06-07 66.40 66.74 64.91 65.65 3.2M
2022-06-06 66.24 67.24 65.84 66.80 1.7M
2022-06-01 66.65 67.50 66.63 66.96 3.5M
2022-05-31 66.32 67.06 66.32 66.58 2.7M
2022-05-30 66.64 66.94 66.38 66.53 2.2M
2022-05-27 65.91 66.56 65.40 66.56 3.4M
2022-05-26 64.40 65.98 64.40 65.74 1.5M
2022-05-25 63.51 64.16 63.36 64.07 2.4M
2022-05-24 63.84 64.30 63.38 63.61 1.1M
2022-05-23 64.29 64.54 63.79 64.33 1.8M
2022-05-20 63.64 64.55 63.64 63.76 1.1M
2022-05-19 63.19 63.70 63.10 63.53 3.4M
2022-05-18 64.12 64.48 63.72 63.77 2.2M
2022-05-17 64.03 64.10 63.23 63.85 1.1M
2022-05-16 61.46 62.90 60.84 62.74 1.6M
2022-05-13 60.62 61.99 60.37 61.51 6.6M
2022-05-12 57.31 60.66 57.11 60.47 11.6M
2022-05-11 57.93 59.14 55.31 57.76 19.3M
2022-05-10 59.90 62.51 57.90 61.65 7.4M
2022-05-09 59.77 60.47 58.72 58.75 1.5M
2022-05-06 60.30 60.58 59.50 60.03 2.6M
2022-05-05 61.86 61.88 60.34 60.37 1.0M
2022-05-04 60.83 61.96 60.68 61.12 12.5M
2022-05-03 60.32 61.15 60.17 60.88 0.9M
2022-04-29 62.33 63.04 62.23 62.65 2.4M
2022-04-28 62.82 63.15 61.17 61.71 2.0M
2022-04-27 63.70 64.00 62.31 62.62 3.2M
2022-04-26 65.55 65.58 63.76 64.09 10.6M
2022-04-25 65.10 65.46 64.37 64.66 5.6M
2022-04-22 65.76 66.58 65.75 66.14 4.2M
2022-04-21 65.34 66.67 65.01 66.41 3.4M
2022-04-20 66.17 66.26 63.76 64.82 5.5M
2022-04-19 66.17 67.25 66.13 66.38 4.9M
2022-04-14 67.78 67.83 67.16 67.41 2.5M
2022-04-13 67.59 67.99 66.83 67.33 5.1M
2022-04-12 66.81 67.77 66.43 67.55 2.6M
2022-04-11 66.44 67.64 66.42 67.64 2.6M
2022-04-08 66.40 66.65 65.88 66.52 3.4M
2022-04-07 65.55 66.34 65.16 65.43 5.6M
2022-04-06 64.93 65.60 64.73 65.03 3.9M
2022-04-05 64.99 65.50 64.60 65.11 1.0M
2022-04-04 65.10 65.22 64.39 64.94 4.7M
2022-04-01 61.94 63.12 61.94 63.02 1.9M
2022-03-31 61.80 62.63 61.80 62.06 1.5M
2022-03-30 61.48 61.79 61.21 61.64 1.3M
2022-03-29 61.35 61.89 60.71 61.70 1.6M
2022-03-28 61.59 62.68 60.81 60.99 2.8M
2022-03-25 59.93 60.94 59.34 60.56 2.1M
2022-03-24 59.21 59.93 6.15 59.78 1.8M
2022-03-23 59.04 59.70 58.98 59.22 1.6M
2022-03-22 58.92 59.36 54.45 59.24 2.2M
2022-03-21 57.89 59.15 57.89 58.68 5.3M
2022-03-18 57.62 57.98 57.16 57.86 2.7M
2022-03-17 57.00 57.84 56.71 57.56 3.4M
2022-03-16 57.00 57.23 56.46 56.80 1.7M
2022-03-15 55.17 56.17 54.64 55.88 3.0M
2022-03-14 56.27 56.67 55.54 55.77 5.0M
2022-03-11 53.75 56.07 53.65 55.43 1.2M
2022-03-10 53.80 54.55 53.07 53.72 0.7M
2022-03-09 52.88 53.45 52.61 53.20 1.9M
2022-03-08 50.24 51.66 50.17 50.56 1.7M
2022-03-07 49.35 51.57 48.68 50.70 1.1M
2022-03-04 53.28 53.28 50.95 51.31 1.6M
2022-03-03 53.94 54.74 53.52 53.62 1.6M
2022-03-02 52.44 54.23 52.44 53.95 1.4M
2022-03-01 52.36 53.88 51.35 52.58 1.0M
2022-02-28 51.28 51.79 50.78 51.54 1.6M
2022-02-25 50.86 52.97 50.86 52.87 1.2M
2022-02-24 50.76 51.46 50.11 50.62 1.9M
2022-02-23 52.67 53.83 52.67 52.81 1.0M
2022-02-22 51.46 52.67 51.46 52.11 2.5M
2022-02-21 54.48 54.75 52.95 53.12 1.8M
2022-02-18 54.86 55.72 53.90 54.11 1.3M
2022-02-17 53.98 54.35 53.48 53.91 0.6M
2022-02-16 54.00 54.28 53.75 53.84 0.6M
2022-02-15 52.67 53.94 52.67 53.80 0.9M
2022-02-14 52.77 53.33 51.93 52.59 2.7M
2022-02-11 54.27 54.61 53.78 54.19 2.3M
2022-02-10 53.54 55.02 53.40 54.62 0.8M
2022-02-09 52.83 53.36 52.67 53.36 0.9M
2022-02-08 53.36 53.50 52.66 52.80 1.2M
2022-02-07 52.84 53.26 52.43 53.23 5.6M
2022-02-04 53.22 53.35 52.50 52.59 0.7M
2022-02-03 53.80 53.90 52.99 53.20 1.6M
2022-02-02 54.00 54.58 53.62 53.83 1.1M
2022-02-01 53.87 54.29 53.42 54.19 1.9M
2022-01-31 54.23 54.24 53.32 53.56 2.0M
2022-01-28 52.42 52.81 51.90 52.74 1.0M
2022-01-27 51.29 52.81 51.24 52.68 2.1M
2022-01-26 51.15 51.84 51.15 51.40 0.6M
2022-01-25 50.32 50.98 49.91 50.89 2.4M
2022-01-24 51.30 52.00 50.02 50.19 0.8M
2022-01-21 52.28 52.44 51.20 51.56 0.9M
2022-01-20 52.10 52.78 51.94 52.77 0.5M
2022-01-19 51.53 52.34 51.13 52.20 1.2M
2022-01-18 52.54 53.02 51.74 52.05 2.2M
2022-01-17 52.91 53.03 52.20 52.78 1.2M
2022-01-14 50.72 52.64 50.72 52.52 0.8M
2022-01-13 50.46 51.24 50.46 50.86 0.7M
2022-01-12 51.81 51.89 51.08 51.26 1.0M
2022-01-11 50.35 51.31 50.23 51.26 1.1M
2022-01-10 48.97 50.14 48.92 50.12 1.1M
2022-01-07 48.28 48.81 47.68 48.63 0.9M
2022-01-06 48.20 48.79 48.20 48.28 1.9M
2022-01-05 48.58 48.80 48.42 48.78 1.1M
2022-01-04 47.67 48.52 47.66 48.47 1.0M