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
2024-12-31 19.16 19.16 19.16 19.16 0.0M
2024-12-30 19.16 19.36 19.15 19.16 0.1M
2024-12-27 18.88 19.32 18.79 19.16 0.1M
2024-12-24 18.85 18.85 18.85 18.85 0.0M
2024-12-23 18.83 18.92 18.65 18.85 3.6M
2024-12-20 18.70 19.04 18.57 18.91 1.5M
2024-12-19 18.99 19.17 18.79 18.84 2.0M
2024-12-18 19.28 19.32 19.08 19.15 1.1M
2024-12-17 19.28 19.50 19.16 19.31 0.3M
2024-12-16 19.65 19.78 19.22 19.52 0.6M
2024-12-13 20.03 20.12 19.72 19.77 2.2M
2024-12-12 20.02 20.18 19.92 20.06 0.3M
2024-12-11 20.23 20.25 19.98 20.02 0.2M
2024-12-10 20.21 20.55 20.11 20.32 0.3M
2024-12-09 20.47 20.48 20.00 20.26 0.2M
2024-12-06 19.65 20.29 19.60 19.96 0.3M
2024-12-05 19.26 19.55 19.25 19.50 1.0M
2024-12-04 19.08 19.40 19.02 19.18 1.0M
2024-12-03 19.26 19.51 19.16 19.24 0.9M
2024-12-02 19.35 19.42 18.94 19.27 0.8M
2024-11-29 19.30 19.43 19.16 19.42 0.3M
2024-11-28 19.27 19.53 19.11 19.38 1.1M
2024-11-27 18.97 19.19 18.41 19.11 1.3M
2024-11-26 19.77 19.79 18.89 18.97 0.7M
2024-11-25 19.93 20.12 19.68 19.95 1.7M
2024-11-22 19.54 19.90 19.26 19.85 0.4M
2024-11-21 19.32 19.56 18.97 19.56 0.3M
2024-11-20 20.33 20.39 19.54 19.60 1.0M
2024-11-19 20.20 20.55 19.94 20.19 1.1M
2024-11-18 20.45 20.62 19.77 20.18 0.3M
2024-11-15 20.18 20.55 20.10 20.32 1.5M
2024-11-14 19.94 20.78 19.39 20.58 2.5M
2024-11-13 20.69 20.84 20.06 20.25 1.5M
2024-11-12 23.04 23.04 20.58 20.74 1.1M
2024-11-11 24.28 24.60 24.13 24.44 0.2M
2024-11-08 24.35 24.36 23.95 24.08 0.2M
2024-11-07 23.98 24.76 23.99 24.50 0.6M
2024-11-06 24.69 25.24 23.70 23.86 0.3M
2024-11-05 24.88 25.06 24.43 24.54 0.1M
2024-11-04 25.05 25.39 24.75 24.85 0.1M
2024-11-01 24.74 25.16 24.72 25.15 1.2M
2024-10-31 24.90 25.10 24.80 24.90 1.4M
2024-10-30 25.38 25.60 24.71 25.00 0.3M
2024-10-29 26.17 26.22 25.49 25.51 0.1M
2024-10-28 25.87 26.11 25.58 26.02 0.5M
2024-10-25 25.84 25.85 25.55 25.66 0.6M
2024-10-24 25.79 26.23 25.73 25.85 0.2M
2024-10-23 25.80 26.09 25.62 25.75 0.2M
2024-10-22 26.07 26.07 25.54 25.91 0.5M
2024-10-21 26.32 26.49 26.07 26.16 0.1M
2024-10-18 26.55 26.64 26.34 26.42 0.2M
2024-10-17 26.49 26.56 26.26 26.40 0.5M
2024-10-16 26.59 26.77 26.19 26.57 1.4M
2024-10-15 26.22 26.68 26.06 26.52 0.3M
2024-10-14 26.44 26.49 25.98 26.14 0.1M
2024-10-11 26.62 26.64 26.14 26.41 0.3M
2024-10-10 27.14 27.34 26.69 26.77 1.4M
2024-10-09 29.15 29.19 26.84 27.18 1.9M
2024-10-08 29.42 29.48 29.09 29.20 0.5M
2024-10-07 29.80 29.84 28.90 29.78 0.2M
2024-10-04 29.89 30.00 29.68 29.74 0.2M
2024-10-03 30.45 30.48 29.72 29.73 0.2M
2024-10-02 30.35 30.70 30.12 30.26 0.3M
2024-10-01 30.56 31.04 30.13 30.30 0.3M
2024-09-30 30.58 30.99 30.33 30.47 0.4M
2024-09-27 29.30 30.52 29.26 30.38 0.9M
2024-09-26 28.89 29.84 28.67 29.14 0.2M
2024-09-25 29.06 29.34 28.64 28.85 0.1M
2024-09-24 28.87 29.16 28.77 29.05 0.2M
2024-09-23 28.73 29.00 28.47 28.66 0.3M
2024-09-20 28.76 29.05 28.53 28.61 0.8M
2024-09-19 28.31 29.04 28.17 28.93 1.5M
2024-09-18 27.52 27.98 27.35 27.91 0.3M
2024-09-17 26.78 27.55 26.77 27.46 0.1M
2024-09-16 27.08 27.09 26.51 26.74 0.0M
2024-09-13 26.89 27.24 26.82 27.10 0.1M
2024-09-12 27.30 27.33 26.71 26.78 0.1M
2024-09-11 27.64 27.64 26.70 26.96 0.2M
2024-09-10 28.61 28.64 27.52 27.65 0.2M
2024-09-09 29.05 29.23 28.55 28.70 0.5M
2024-09-06 29.29 29.85 28.91 28.93 0.5M
2024-09-05 27.87 29.47 27.78 29.05 0.4M
2024-09-04 27.66 28.00 27.40 27.88 1.3M
2024-09-03 28.23 28.31 27.70 27.85 0.2M
2024-09-02 28.24 28.26 27.73 28.03 0.1M
2024-08-30 27.85 28.04 27.81 27.88 0.2M
2024-08-29 27.67 28.29 27.62 27.94 0.1M
2024-08-28 27.65 27.67 27.32 27.66 0.2M
2024-08-27 27.56 27.72 27.46 27.58 0.1M
2024-08-26 27.70 27.95 27.53 27.70 0.1M
2024-08-23 27.84 28.01 27.69 27.86 0.2M
2024-08-22 28.04 30.39 27.46 27.74 1.4M
2024-08-21 28.12 28.32 27.96 28.02 0.3M
2024-08-20 28.94 28.96 28.16 28.16 0.3M
2024-08-19 29.26 29.58 23.19 29.16 0.5M
2024-08-16 27.20 29.72 26.23 29.23 1.1M
2024-08-15 25.99 26.28 22.27 26.10 0.2M
2024-08-14 26.05 27.70 25.70 25.79 0.1M
2024-08-13 26.06 26.10 25.70 25.94 0.1M
2024-08-12 26.00 26.28 25.80 25.91 1.3M
2024-08-09 26.31 26.42 25.61 25.97 0.2M
2024-08-08 25.98 30.39 25.91 26.33 0.1M
2024-08-07 25.65 26.33 25.34 25.99 0.3M
2024-08-06 26.73 27.28 25.32 25.35 0.4M
2024-08-05 27.20 27.99 26.67 27.05 0.3M
2024-08-02 27.17 27.92 27.09 27.42 0.7M
2024-08-01 27.24 27.51 22.27 27.31 0.5M
2024-07-31 27.82 28.06 27.41 27.46 0.3M
2024-07-30 27.52 27.80 27.36 27.58 0.2M
2024-07-29 27.76 27.88 27.30 27.51 0.1M
2024-07-26 27.55 27.60 27.21 27.39 0.1M
2024-07-25 27.02 30.39 22.34 27.54 0.7M
2024-07-24 26.62 27.12 25.66 26.97 0.2M
2024-07-23 27.13 27.30 26.90 26.99 2.4M
2024-07-22 26.52 27.39 26.47 27.23 0.4M
2024-07-19 26.30 26.84 25.94 26.29 0.2M
2024-07-18 26.94 27.30 25.94 26.96 0.1M
2024-07-17 26.13 26.79 25.85 26.69 0.8M
2024-07-16 26.03 26.88 25.85 26.04 0.3M
2024-07-15 26.80 27.10 26.33 26.33 0.3M
2024-07-12 26.92 27.05 26.52 27.00 0.1M
2024-07-11 26.63 26.90 25.85 26.65 0.2M
2024-07-10 25.40 26.16 25.20 26.09 0.2M
2024-07-09 25.88 25.98 25.40 25.40 0.4M
2024-07-08 25.99 26.36 25.85 26.11 0.4M
2024-07-05 26.28 26.60 25.92 26.09 0.1M
2024-07-04 26.14 26.45 26.02 26.11 1.5M
2024-07-03 25.97 26.35 25.77 26.23 1.1M
2024-07-02 26.00 26.16 25.03 25.93 1.8M
2024-07-01 26.83 27.00 26.03 26.22 0.2M
2024-06-28 26.20 26.64 25.78 26.46 0.3M
2024-06-27 25.96 26.20 25.75 26.05 0.1M
2024-06-26 26.21 26.31 25.80 26.01 0.5M
2024-06-25 26.78 26.90 25.99 26.07 0.2M
2024-06-24 26.04 26.75 25.97 26.60 0.1M
2024-06-21 25.95 26.12 25.80 26.02 0.4M
2024-06-20 25.58 26.09 25.45 26.00 0.2M
2024-06-19 26.01 26.04 25.66 25.68 0.2M
2024-06-18 26.25 26.39 26.09 26.14 0.1M
2024-06-17 27.06 27.07 26.00 26.18 0.8M
2024-06-14 27.41 27.71 27.02 27.08 0.1M
2024-06-13 27.74 27.81 26.94 27.32 0.2M
2024-06-12 27.17 28.07 27.17 27.81 2.4M
2024-06-11 27.49 27.56 26.89 27.10 0.1M
2024-06-10 27.87 27.96 27.42 27.49 0.2M
2024-06-07 28.27 28.37 27.74 28.00 0.1M
2024-06-06 28.42 28.60 27.95 28.21 0.2M
2024-06-05 28.88 29.15 28.16 28.54 0.4M
2024-06-04 28.78 29.29 28.21 28.30 0.9M
2024-06-03 28.33 28.73 28.05 28.57 0.2M
2024-05-31 28.31 28.31 27.86 28.24 0.3M
2024-05-30 27.00 28.18 26.83 28.04 1.0M
2024-05-29 27.63 27.63 26.96 27.05 0.3M
2024-05-28 28.25 28.35 27.55 27.68 1.4M
2024-05-27 27.52 28.36 27.50 28.23 0.9M
2024-05-24 27.51 27.99 27.10 27.65 0.7M
2024-05-23 28.24 28.50 27.68 27.69 0.3M
2024-05-22 28.15 28.40 27.87 28.30 0.7M
2024-05-21 28.55 28.57 27.94 28.35 0.7M
2024-05-20 28.86 29.06 28.41 28.72 0.3M
2024-05-17 28.59 29.07 28.49 28.56 0.2M
2024-05-16 29.49 29.84 28.50 28.50 0.4M
2024-05-15 28.82 29.53 28.43 29.26 0.8M
2024-05-14 29.70 30.39 28.93 29.28 0.3M
2024-05-13 29.03 29.52 28.83 29.47 0.3M
2024-05-10 28.81 29.27 28.59 28.94 0.4M
2024-05-09 28.40 28.82 28.21 28.76 1.5M
2024-05-08 28.51 28.74 28.26 28.43 0.1M
2024-05-07 28.16 28.66 27.85 28.56 0.2M
2024-05-06 27.92 28.37 27.92 28.06 0.1M
2024-05-03 28.26 28.49 27.83 28.08 0.8M
2024-05-02 28.01 28.81 27.29 28.15 3.7M
2024-05-01 27.35 27.39 27.35 27.39 0.0M
2024-04-30 27.62 27.77 27.29 27.39 0.3M
2024-04-29 27.61 27.69 27.27 27.50 0.1M
2024-04-26 27.06 27.57 26.96 27.53 1.2M
2024-04-25 27.05 27.50 26.81 26.89 0.9M
2024-04-24 27.33 27.35 26.87 26.90 0.3M
2024-04-23 27.53 27.73 27.03 27.26 0.5M
2024-04-22 25.71 27.58 25.71 27.35 0.4M
2024-04-19 26.14 26.36 25.64 26.34 0.1M
2024-04-18 26.36 26.39 25.96 26.27 5.0M
2024-04-17 26.02 26.51 25.88 26.29 0.8M
2024-04-16 26.06 26.59 25.92 26.10 1.2M
2024-04-15 26.81 26.92 26.06 26.40 2.9M
2024-04-12 27.30 27.81 26.86 26.92 1.4M
2024-04-11 27.41 27.82 27.00 27.03 0.2M
2024-04-10 27.60 28.25 27.23 27.59 3.1M
2024-04-09 27.28 28.27 27.08 27.49 0.6M
2024-04-08 27.47 27.64 26.90 27.34 0.5M
2024-04-05 28.20 28.44 27.34 27.43 0.3M
2024-04-04 28.81 28.95 28.45 28.57 0.6M
2024-04-03 28.10 28.83 28.00 28.69 1.3M
2024-04-02 28.62 28.63 27.78 27.95 1.1M
2024-03-28 28.57 28.63 28.17 28.41 0.4M
2024-03-27 27.71 28.49 27.15 28.46 0.7M
2024-03-26 26.78 27.28 26.51 27.26 0.3M
2024-03-25 26.70 27.10 26.61 26.91 5.0M
2024-03-22 26.44 26.93 26.31 26.68 1.2M
2024-03-21 26.36 26.69 26.32 26.44 0.6M
2024-03-20 25.93 26.21 25.72 26.10 1.3M
2024-03-19 26.17 26.19 25.69 25.85 1.4M
2024-03-18 26.12 26.35 26.06 26.12 3.6M
2024-03-15 25.88 26.33 25.73 26.24 0.8M
2024-03-14 26.29 26.46 25.90 26.04 1.5M
2024-03-13 26.38 26.57 26.08 26.43 1.7M
2024-03-12 26.86 26.96 26.15 26.45 1.5M
2024-03-11 26.15 26.76 25.76 26.67 5.1M
2024-03-08 26.37 26.88 25.87 26.25 2.4M
2024-03-07 26.01 26.81 24.96 26.41 2.1M
2024-03-06 25.92 26.92 25.72 26.65 2.2M
2024-03-05 28.32 28.36 25.89 26.07 2.3M
2024-03-04 28.53 28.58 28.00 28.09 1.2M
2024-03-01 28.20 28.90 27.35 28.31 1.2M
2024-02-29 28.31 28.72 27.99 28.31 0.9M
2024-02-28 29.33 29.53 28.50 28.62 0.5M
2024-02-27 28.55 29.34 28.46 29.10 6.6M
2024-02-26 28.76 28.92 28.50 28.63 0.6M
2024-02-23 28.92 29.06 28.33 28.75 2.3M
2024-02-22 28.76 29.24 28.76 28.86 0.7M
2024-02-21 28.72 29.09 28.38 28.91 1.1M
2024-02-20 29.08 29.27 28.11 28.78 3.5M
2024-02-19 28.56 28.91 28.37 28.79 1.4M
2024-02-16 28.36 29.06 28.06 28.61 1.0M
2024-02-15 27.83 28.21 27.74 27.97 0.8M
2024-02-14 27.81 28.05 27.43 27.95 1.4M
2024-02-13 28.53 28.67 27.78 27.96 0.4M
2024-02-12 27.83 28.49 27.73 28.21 2.2M
2024-02-09 27.82 28.05 27.41 27.68 1.3M
2024-02-08 28.57 28.66 27.71 27.74 1.2M
2024-02-07 29.26 29.31 28.65 28.67 0.9M
2024-02-06 28.18 29.34 27.68 29.22 1.6M
2024-02-05 28.76 29.28 28.57 28.66 3.1M
2024-02-02 28.32 29.03 28.28 28.79 2.1M
2024-02-01 28.80 29.08 28.24 28.34 1.0M
2024-01-31 30.06 30.31 28.87 29.03 1.9M
2024-01-30 30.93 31.22 30.19 30.33 0.7M
2024-01-29 30.93 32.51 30.32 30.83 1.4M
2024-01-26 32.13 32.83 31.73 32.34 1.3M
2024-01-25 32.57 32.80 32.43 32.54 0.7M
2024-01-24 32.72 32.84 32.28 32.63 0.4M
2024-01-23 33.03 33.07 32.44 32.59 0.4M
2024-01-22 32.55 33.11 32.51 32.88 0.8M
2024-01-19 32.59 32.85 32.23 32.32 2.1M
2024-01-18 33.12 33.41 32.00 32.49 0.8M
2024-01-17 33.01 33.74 32.80 33.17 0.9M
2024-01-16 33.46 33.96 33.04 33.56 0.4M
2024-01-15 34.42 34.43 33.49 33.49 1.3M
2024-01-12 33.91 34.50 33.59 34.27 0.7M
2024-01-11 35.02 35.29 33.86 33.98 0.6M
2024-01-10 35.16 35.81 34.54 34.99 0.7M
2024-01-09 35.22 35.74 35.20 35.63 1.3M
2024-01-08 35.90 36.08 34.91 35.27 3.3M
2024-01-05 35.12 35.29 34.69 35.22 0.7M
2024-01-04 34.56 35.43 34.55 35.20 1.8M
2024-01-03 34.61 34.78 34.11 34.26 0.7M
2024-01-02 33.81 34.45 33.57 34.34 1.4M