BB Biotech

BIONn
🏛️ 독일 →
38.25
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
2025-09-29 37.85 38.50 37.85 38.25 0.0M
2025-09-26 38.30 38.30 37.65 37.75 0.0M
2025-09-25 39.00 39.00 39.00 39.00 0.0M
2025-09-24 39.15 39.70 39.15 39.65 0.0M
2025-09-23 39.60 40.00 39.30 39.30 0.0M
2025-09-22 38.60 39.50 38.60 39.50 0.0M
2025-09-19 38.15 38.65 38.15 38.60 0.0M
2025-09-18 38.20 38.45 38.20 38.45 0.0M
2025-09-17 37.65 38.50 37.65 38.05 0.0M
2025-09-16 37.50 37.50 37.00 37.25 0.0M
2025-09-15 37.85 37.85 37.35 37.45 0.0M
2025-09-12 37.55 37.95 37.55 37.95 0.0M
2025-09-11 37.05 37.65 37.05 37.65 0.0M
2025-09-10 36.90 37.50 36.90 37.30 0.0M
2025-09-09 35.85 37.10 35.85 37.10 0.0M
2025-09-08 36.60 36.60 36.50 36.50 0.0M
2025-09-05 35.80 36.85 35.80 36.85 0.0M
2025-09-04 36.25 36.50 35.75 36.10 0.0M
2025-09-03 35.35 35.85 35.35 35.85 0.0M
2025-09-02 34.30 34.55 34.30 34.55 0.0M
2025-09-01 34.00 34.25 34.00 34.25 0.0M
2025-08-29 34.40 34.65 34.40 34.65 0.0M
2025-08-28 34.50 34.70 34.50 34.70 0.0M
2025-08-27 34.30 34.55 34.30 34.55 0.0M
2025-08-26 34.70 34.70 34.10 34.15 0.0M
2025-08-25 35.25 35.25 34.55 34.55 0.0M
2025-08-22 34.75 35.20 34.75 35.20 0.0M
2025-08-21 34.00 34.05 34.00 34.05 0.0M
2025-08-20 34.45 34.45 34.05 34.05 0.0M
2025-08-19 34.85 35.05 34.50 34.50 0.0M
2025-08-18 34.40 35.05 34.40 34.90 0.0M
2025-08-15 33.80 34.20 33.70 34.20 0.0M
2025-08-14 33.45 34.10 33.45 33.70 0.0M
2025-08-13 32.80 33.40 32.80 33.40 0.0M
2025-08-12 32.95 33.00 32.90 33.00 0.0M
2025-08-11 33.35 33.50 32.90 32.90 0.0M
2025-08-08 33.70 33.70 33.65 33.65 0.0M
2025-08-07 33.80 34.15 33.80 33.85 0.0M
2025-08-06 34.55 34.55 33.90 33.90 0.0M
2025-08-05 34.50 34.75 34.50 34.70 0.0M
2025-08-04 34.90 34.90 34.30 34.45 0.0M
2025-08-01 35.55 35.55 34.55 34.75 0.0M
2025-07-31 34.60 36.00 34.60 36.00 0.0M
2025-07-30 34.05 34.70 33.95 34.70 0.0M
2025-07-29 34.35 34.35 33.80 33.80 0.0M
2025-07-28 33.60 34.50 33.60 34.50 0.0M
2025-07-25 33.80 33.80 33.55 33.75 0.0M
2025-07-24 34.45 34.45 34.30 34.30 0.0M
2025-07-23 35.00 35.00 34.00 34.00 0.0M
2025-07-22 35.10 35.10 34.60 34.75 0.0M
2025-07-21 35.35 35.35 35.00 35.05 0.0M
2025-07-18 35.25 35.50 35.10 35.50 0.0M
2025-07-17 34.65 35.65 34.65 35.30 0.0M
2025-07-16 33.60 34.15 33.60 34.15 0.0M
2025-07-15 33.35 33.65 33.35 33.65 0.0M
2025-07-14 33.05 33.05 33.05 33.05 0.0M
2025-07-11 33.50 33.75 33.35 33.35 0.0M
2025-07-10 32.70 33.50 32.70 33.50 0.0M
2025-07-09 32.35 32.80 32.35 32.80 0.0M
2025-07-08 31.95 32.55 31.95 32.50 0.0M
2025-07-07 32.70 32.70 32.00 32.00 0.0M
2025-07-04 32.45 32.45 32.45 32.45 0.0M
2025-07-03 32.20 32.90 32.20 32.90 0.0M
2025-07-02 31.90 31.90 31.90 31.90 0.0M
2025-07-01 32.10 32.20 31.80 31.80 0.0M
2025-06-30 32.55 32.55 32.15 32.15 0.0M
2025-06-27 32.00 32.85 32.00 32.40 0.0M
2025-06-26 32.00 32.45 32.00 32.35 0.0M
2025-06-25 32.15 32.70 32.15 32.70 0.0M
2025-06-24 32.00 32.40 31.70 32.40 0.0M
2025-06-23 31.25 32.05 31.20 32.05 0.0M
2025-06-20 31.70 31.75 31.60 31.75 0.0M
2025-06-19 31.50 31.50 31.00 31.00 0.0M
2025-06-18 31.05 31.35 31.05 31.35 0.0M
2025-06-17 31.20 31.25 31.10 31.10 0.0M
2025-06-16 32.10 32.30 31.90 32.30 0.0M
2025-06-13 31.80 32.10 31.80 32.10 0.0M
2025-06-12 32.80 32.80 32.20 32.25 0.0M
2025-06-11 33.25 33.25 33.00 33.05 0.0M
2025-06-10 32.50 33.35 32.50 33.15 0.0M
2025-06-09 32.70 33.00 32.70 33.00 0.0M
2025-06-06 32.50 32.70 32.40 32.70 0.0M
2025-06-05 32.40 32.90 32.25 32.25 0.0M
2025-06-04 32.75 33.00 32.70 32.80 0.0M
2025-06-03 32.60 32.60 32.50 32.50 0.0M
2025-06-02 31.15 33.10 31.10 32.80 0.0M
2025-05-30 31.45 31.50 31.25 31.25 0.0M
2025-05-29 31.40 31.40 31.20 31.20 0.0M
2025-05-28 31.15 31.30 30.95 30.95 0.0M
2025-05-27 31.55 31.85 31.35 31.40 0.0M
2025-05-26 30.90 31.45 30.90 31.45 0.0M
2025-05-23 31.00 31.15 30.45 31.00 0.0M
2025-05-22 31.25 31.45 30.95 30.95 0.0M
2025-05-21 31.40 32.00 31.40 31.50 0.0M
2025-05-20 31.00 31.50 30.55 31.10 0.0M
2025-05-19 31.00 31.15 30.40 31.15 0.0M
2025-05-16 30.30 31.40 30.30 31.10 0.0M
2025-05-15 30.25 30.25 29.80 30.25 0.0M
2025-05-14 30.65 30.75 30.00 30.25 0.0M
2025-05-13 31.00 31.50 30.20 30.20 0.0M
2025-05-12 30.65 31.10 30.25 31.10 0.0M
2025-05-09 30.60 31.20 30.60 30.90 0.0M
2025-05-08 30.80 30.80 30.30 30.30 0.0M
2025-05-07 31.95 31.95 30.45 30.50 0.0M
2025-05-06 32.45 32.45 31.85 32.15 0.0M
2025-05-05 32.95 33.35 32.45 32.60 0.0M
2025-05-02 31.50 33.45 31.50 32.65 0.0M
2025-04-30 30.75 31.65 30.75 31.10 0.0M
2025-04-29 31.45 31.60 30.75 30.75 0.0M
2025-04-28 30.50 31.15 30.45 31.15 0.0M
2025-04-25 30.70 30.70 29.80 30.25 0.0M
2025-04-24 30.40 30.50 29.85 30.50 0.0M
2025-04-23 29.40 30.20 29.15 30.20 0.0M
2025-04-22 28.20 29.10 28.10 29.10 0.0M
2025-04-17 28.70 28.90 28.40 28.50 0.0M
2025-04-16 28.90 29.00 28.45 29.00 0.0M
2025-04-15 28.40 29.40 28.10 29.15 0.0M
2025-04-14 28.35 28.90 27.85 28.00 0.0M
2025-04-11 28.55 28.65 27.60 28.65 0.0M
2025-04-10 28.90 30.90 27.70 28.40 0.0M
2025-04-09 28.30 29.20 26.70 29.05 0.0M
2025-04-08 29.05 29.30 28.70 28.70 0.0M
2025-04-07 27.50 29.25 26.50 28.80 0.0M
2025-04-04 30.25 30.45 28.85 29.30 0.0M
2025-04-03 30.80 30.80 30.25 30.55 0.0M
2025-04-02 31.55 31.70 30.30 31.30 0.0M
2025-04-01 31.65 32.15 31.55 31.60 0.0M
2025-03-31 32.65 32.70 31.65 31.65 0.0M
2025-03-28 33.40 33.50 32.55 32.55 0.0M
2025-03-27 33.35 33.50 32.85 33.35 0.0M
2025-03-26 33.75 34.20 33.25 33.35 0.0M
2025-03-25 34.00 34.40 33.65 34.05 0.0M
2025-03-24 33.40 34.40 33.25 34.40 0.0M
2025-03-21 36.00 36.00 33.00 33.50 0.0M
2025-03-20 36.45 36.80 36.05 36.40 0.0M
2025-03-19 36.50 36.85 36.30 36.75 0.0M
2025-03-18 36.75 37.30 36.30 36.80 0.0M
2025-03-17 36.90 37.00 36.25 36.45 0.0M
2025-03-14 36.15 36.75 36.15 36.75 0.0M
2025-03-13 36.70 37.00 36.20 36.40 0.0M
2025-03-12 35.50 37.20 35.50 36.95 0.0M
2025-03-11 37.50 37.55 35.60 36.25 0.0M
2025-03-10 38.00 38.45 37.00 37.60 0.0M
2025-03-07 37.70 38.20 37.70 38.20 0.0M
2025-03-06 37.70 38.35 37.60 38.00 0.0M
2025-03-05 38.60 38.85 37.85 38.00 0.0M
2025-03-04 38.80 39.35 38.30 38.30 0.0M
2025-03-03 38.80 40.25 38.80 39.05 0.0M
2025-02-28 39.65 39.65 39.10 39.55 0.0M
2025-02-27 39.05 39.95 39.00 39.95 0.0M
2025-02-26 39.25 40.35 39.15 39.30 0.0M
2025-02-25 39.80 40.05 38.75 39.45 0.0M
2025-02-24 40.50 40.60 39.80 39.80 0.0M
2025-02-21 39.20 41.00 39.20 40.20 0.0M
2025-02-20 39.45 40.40 39.35 39.50 0.0M
2025-02-19 39.65 40.10 39.65 39.80 0.0M
2025-02-18 40.30 40.45 39.65 39.65 0.0M
2025-02-17 40.00 40.60 39.75 40.45 0.0M
2025-02-14 40.15 40.75 40.00 40.45 0.0M
2025-02-13 40.50 41.10 40.00 40.00 0.0M
2025-02-12 40.75 41.65 40.50 40.60 0.0M
2025-02-11 41.50 41.75 40.65 40.65 0.0M
2025-02-10 41.60 42.15 41.60 41.60 0.0M
2025-02-07 42.25 42.70 41.40 42.20 0.0M
2025-02-06 42.70 43.25 42.50 42.50 0.0M
2025-02-05 41.90 42.90 41.90 42.85 0.0M
2025-02-04 42.35 42.85 41.80 42.10 0.0M
2025-02-03 42.20 43.15 42.15 42.40 0.0M
2025-01-31 42.15 43.60 42.15 43.55 0.0M
2025-01-30 41.35 42.75 41.35 42.60 0.0M
2025-01-29 40.90 42.20 40.90 41.95 0.0M
2025-01-28 40.15 41.55 40.15 41.50 0.0M
2025-01-27 40.90 40.90 40.15 40.15 0.0M
2025-01-24 40.00 40.85 40.00 40.75 0.0M
2025-01-23 39.70 40.10 39.55 39.60 0.0M
2025-01-22 39.35 40.30 39.35 40.10 0.0M
2025-01-21 39.35 40.05 39.35 39.40 0.0M
2025-01-20 40.80 40.90 39.35 39.35 0.0M
2025-01-17 40.80 40.90 40.45 40.75 0.0M
2025-01-16 39.95 40.90 39.95 40.90 0.0M
2025-01-15 40.05 40.60 39.90 40.15 0.0M
2025-01-14 38.75 40.55 38.75 40.55 0.0M
2025-01-13 38.00 39.40 37.60 38.80 0.0M
2025-01-10 38.35 38.65 37.75 38.05 0.0M
2025-01-09 38.50 39.25 38.25 38.85 0.0M
2025-01-08 38.25 39.05 38.25 39.00 0.0M
2025-01-07 38.10 38.80 38.10 38.45 0.0M
2025-01-06 38.65 39.00 38.00 38.25 0.0M
2025-01-03 37.50 39.15 37.50 39.15 0.0M
2025-01-02 37.05 38.00 37.00 38.00 0.0M