BBVA

BBVA
🏛️ 독일 →
16.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 15.99 15.99 15.99 15.99 0.0K
10:40 16.05 16.05 16.05 16.05 0.2K
14:00 16.19 16.19 16.19 16.19 0.8K
15:00 16.19 16.19 16.19 16.19 1.1K
15:55 16.20 16.20 16.20 16.20 1.4K
20:00 16.20 16.20 16.20 16.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 16.48 16.48 16.31 16.32 0.0M
2025-09-26 16.13 16.23 16.13 16.14 0.0M
2025-09-25 16.31 16.31 16.31 16.31 0.0M
2025-09-24 16.15 16.20 16.01 16.20 0.0M
2025-09-23 15.99 16.20 15.99 16.20 0.0M
2025-09-22 16.46 16.46 16.05 16.05 0.0M
2025-09-19 16.21 16.46 16.21 16.46 0.0M
2025-09-18 16.05 16.20 16.05 16.20 0.0M
2025-09-17 16.21 16.21 16.21 16.21 0.0M
2025-09-16 16.37 16.37 16.19 16.30 0.0M
2025-09-15 16.25 16.34 16.25 16.34 0.0M
2025-09-12 15.58 16.22 15.58 16.22 0.0M
2025-09-11 16.12 16.18 16.12 16.18 0.0M
2025-09-10 15.96 16.16 15.96 16.16 0.0M
2025-09-09 15.73 15.73 15.73 15.73 0.0M
2025-09-08 15.67 15.84 15.67 15.84 0.0M
2025-09-05 15.87 15.95 15.87 15.95 0.0M
2025-09-04 15.42 15.51 15.42 15.51 0.0M
2025-09-03 15.47 15.50 15.47 15.50 0.0M
2025-09-02 15.61 15.61 15.39 15.40 0.0M
2025-09-01 15.53 15.63 15.51 15.63 0.0M
2025-08-29 15.56 15.56 15.52 15.52 0.0M
2025-08-28 15.56 15.56 15.56 15.56 0.0M
2025-08-27 15.87 15.87 15.41 15.41 0.0M
2025-08-26 16.00 16.00 16.00 16.00 0.0M
2025-08-25 16.42 16.42 16.20 16.20 0.0M
2025-08-22 16.29 16.48 16.29 16.46 0.0M
2025-08-21 16.22 16.43 16.19 16.39 0.0M
2025-08-20 16.28 16.28 16.23 16.23 0.0M
2025-08-19 16.36 16.36 16.36 16.36 0.0M
2025-08-18 16.51 16.51 16.28 16.42 0.0M
2025-08-15 16.45 16.63 16.45 16.54 0.0M
2025-08-14 15.94 16.49 15.94 16.49 0.0M
2025-08-13 15.82 16.01 15.82 16.01 0.0M
2025-08-12 16.13 16.13 15.83 15.83 0.0M
2025-08-11 16.04 16.10 15.82 15.99 0.0M
2025-08-08 15.59 16.16 15.59 16.16 0.0M
2025-08-07 15.36 15.52 15.36 15.40 0.0M
2025-08-06 14.98 14.98 14.98 14.98 0.0M
2025-08-05 14.81 14.95 14.81 14.95 0.0M
2025-08-04 14.52 14.75 14.45 14.75 0.0M
2025-08-01 14.47 14.62 14.45 14.45 0.0M
2025-07-31 13.65 14.74 13.65 14.61 0.0M
2025-07-30 13.46 13.46 13.40 13.40 0.0M
2025-07-29 13.26 13.55 13.26 13.55 0.0M
2025-07-28 13.08 13.31 13.08 13.31 0.0M
2025-07-25 12.98 12.98 12.98 12.98 0.0M
2025-07-24 13.07 13.07 12.98 12.98 0.0M
2025-07-23 12.78 12.83 12.74 12.74 0.0M
2025-07-22 12.58 12.58 12.58 12.58 0.0M
2025-07-21 12.75 12.75 12.57 12.67 0.0M
2025-07-18 12.80 12.83 12.75 12.75 0.0M
2025-07-17 12.87 12.87 12.74 12.83 0.0M
2025-07-16 12.65 12.65 12.65 12.65 0.0M
2025-07-15 13.07 13.07 12.80 12.80 0.0M
2025-07-14 12.87 13.00 12.81 13.00 0.0M
2025-07-11 13.29 13.29 12.95 12.95 0.0M
2025-07-10 13.62 13.62 13.50 13.50 0.0M
2025-07-09 13.37 13.65 13.37 13.61 0.0M
2025-07-08 13.18 13.39 13.18 13.39 0.0M
2025-07-07 12.96 13.04 12.92 13.04 0.0M
2025-07-04 13.19 13.19 13.03 13.03 0.0M
2025-07-03 13.02 13.22 13.02 13.22 0.0M
2025-07-02 12.91 13.06 12.91 12.99 0.0M
2025-07-01 13.04 13.04 12.88 12.88 0.0M
2025-06-30 13.01 13.01 13.00 13.01 0.0M
2025-06-27 12.83 12.83 12.79 12.79 0.0M
2025-06-26 12.77 12.80 12.77 12.80 0.0M
2025-06-25 13.12 13.12 12.73 12.73 0.0M
2025-06-24 13.08 13.08 13.08 13.08 0.0M
2025-06-23 12.90 12.90 12.80 12.80 0.0M
2025-06-20 12.96 12.96 12.96 12.96 0.0M
2025-06-19 13.00 13.00 13.00 13.00 0.0M
2025-06-18 12.98 13.08 12.98 13.08 0.0M
2025-06-17 13.22 13.22 13.22 13.22 0.0M
2025-06-16 13.01 13.37 13.01 13.37 0.0M
2025-06-13 12.98 13.04 12.88 13.04 0.0M
2025-06-12 13.14 13.14 13.14 13.14 0.0M
2025-06-11 13.14 13.24 13.14 13.24 0.0M
2025-06-10 13.23 13.23 13.16 13.16 0.0M
2025-06-09 13.32 13.32 13.20 13.20 0.0M
2025-06-06 13.20 13.20 13.20 13.20 0.0M
2025-06-05 13.06 13.06 13.03 13.03 0.0M
2025-06-04 13.17 13.17 13.04 13.09 0.0M
2025-06-03 13.23 13.23 13.23 13.23 0.0M
2025-06-02 13.14 13.14 13.10 13.11 0.0M
2025-05-30 13.24 13.27 13.24 13.27 0.0M
2025-05-29 13.38 13.38 13.28 13.28 0.0M
2025-05-28 13.42 13.42 13.42 13.42 0.0M
2025-05-27 13.39 13.46 13.39 13.46 0.0M
2025-05-26 13.48 13.48 13.48 13.48 0.0M
2025-05-23 13.60 13.67 13.31 13.31 0.0M
2025-05-22 13.49 13.69 13.48 13.69 0.0M
2025-05-21 13.70 13.82 13.60 13.60 0.0M
2025-05-20 13.42 13.70 13.42 13.69 0.0M
2025-05-19 13.33 13.47 13.33 13.47 0.0M
2025-05-16 13.35 13.35 13.33 13.33 0.0M
2025-05-15 13.30 13.31 13.30 13.31 0.0M
2025-05-14 13.18 13.18 13.18 13.18 0.0M
2025-05-13 12.94 13.18 12.94 13.18 0.0M
2025-05-12 13.00 13.00 12.90 12.90 0.0M
2025-05-09 12.80 12.82 12.80 12.82 0.0M
2025-05-08 12.56 12.77 12.56 12.77 0.0M
2025-05-07 12.46 12.46 12.44 12.44 0.0M
2025-05-06 12.33 12.33 12.33 12.33 0.0M
2025-05-05 12.14 12.50 12.14 12.50 0.0M
2025-05-02 12.11 12.11 12.11 12.11 0.0M
2025-04-30 12.32 12.32 12.32 12.32 0.0M
2025-04-29 12.85 12.85 12.32 12.33 0.0M
2025-04-28 12.41 12.60 12.41 12.60 0.0M
2025-04-25 12.32 12.32 12.32 12.32 0.0M
2025-04-24 12.26 12.26 12.26 12.26 0.0M
2025-04-23 12.17 12.21 12.17 12.21 0.0M
2025-04-22 11.79 11.83 11.79 11.83 0.0M
2025-04-17 11.93 12.00 11.93 12.00 0.0M
2025-04-16 11.75 11.75 11.75 11.75 0.0M
2025-04-15 11.67 11.67 11.67 11.67 0.0M
2025-04-14 11.54 11.61 11.54 11.61 0.0M
2025-04-11 11.55 11.55 11.23 11.23 0.0M
2025-04-10 11.85 11.85 11.47 11.47 0.0M
2025-04-09 10.43 10.67 10.43 10.67 0.0M
2025-04-08 10.72 11.08 10.46 10.46 0.0M
2025-04-07 11.00 11.31 10.60 11.21 0.0M
2025-04-04 12.43 12.49 11.39 11.39 0.0M
2025-04-03 12.31 12.62 12.31 12.62 0.0M
2025-04-02 12.74 12.74 12.74 12.74 0.0M
2025-04-01 12.62 12.79 12.62 12.79 0.0M
2025-03-31 12.63 12.63 12.41 12.41 0.0M
2025-03-28 13.03 13.03 12.77 12.77 0.0M
2025-03-27 13.17 13.20 13.17 13.18 0.0M
2025-03-26 13.43 13.43 13.29 13.29 0.0M
2025-03-25 13.16 13.37 13.16 13.37 0.0M
2025-03-24 13.23 13.28 13.19 13.19 0.0M
2025-03-21 13.04 13.07 13.00 13.07 0.0M
2025-03-20 13.32 13.32 13.04 13.04 0.0M
2025-03-19 13.63 13.63 13.19 13.42 0.0M
2025-03-18 13.34 13.42 13.34 13.42 0.0M
2025-03-17 13.20 13.31 13.20 13.31 0.0M
2025-03-14 12.77 13.18 12.73 13.18 0.0M
2025-03-13 12.85 12.89 12.85 12.85 0.0M
2025-03-12 12.63 12.85 12.63 12.85 0.0M
2025-03-11 12.78 12.83 12.63 12.63 0.0M
2025-03-10 13.22 13.24 12.74 12.80 0.0M
2025-03-07 13.04 13.14 13.04 13.14 0.0M
2025-03-06 12.96 12.96 12.94 12.94 0.0M
2025-03-05 12.61 12.84 12.61 12.84 0.0M
2025-03-04 12.88 12.88 12.16 12.23 0.0M
2025-03-03 12.82 12.99 12.80 12.96 0.0M
2025-02-28 12.70 12.77 12.70 12.72 0.0M
2025-02-27 12.80 12.95 12.73 12.87 0.0M
2025-02-26 12.69 12.88 12.69 12.76 0.0M
2025-02-25 12.42 12.70 12.42 12.70 0.0M
2025-02-24 12.31 12.36 12.31 12.36 0.0M
2025-02-21 12.15 12.33 12.15 12.33 0.0M
2025-02-20 12.14 12.16 12.14 12.16 0.0M
2025-02-19 12.43 12.47 12.14 12.14 0.0M
2025-02-18 12.16 12.45 12.16 12.45 0.0M
2025-02-17 12.03 12.22 12.03 12.22 0.0M
2025-02-14 11.93 12.06 11.93 12.06 0.0M
2025-02-13 12.02 12.02 11.95 11.95 0.0M
2025-02-12 11.74 11.82 11.70 11.82 0.0M
2025-02-11 11.52 11.52 11.52 11.52 0.0M
2025-02-10 11.62 11.62 11.55 11.55 0.0M
2025-02-07 11.63 11.67 11.53 11.65 0.0M
2025-02-06 11.09 11.64 11.09 11.64 0.0M
2025-02-05 10.93 11.06 10.93 11.05 0.0M
2025-02-04 10.76 10.76 10.76 10.76 0.0M
2025-02-03 10.86 10.86 10.62 10.78 0.0M
2025-01-31 11.29 11.29 11.08 11.10 0.0M
2025-01-30 11.53 11.53 11.11 11.30 0.0M
2025-01-29 10.98 11.04 10.98 11.04 0.0M
2025-01-28 10.80 10.97 10.75 10.97 0.0M
2025-01-27 10.79 10.79 10.65 10.71 0.0M
2025-01-24 10.70 10.71 10.66 10.69 0.0M
2025-01-23 10.39 10.59 10.39 10.59 0.0M
2025-01-22 10.45 10.45 10.44 10.44 0.0M
2025-01-21 10.43 10.43 10.30 10.30 0.0M
2025-01-20 10.42 10.42 10.33 10.33 0.0M
2025-01-17 10.45 10.46 10.35 10.35 0.0M
2025-01-16 10.43 10.47 10.43 10.47 0.0M
2025-01-15 10.38 10.49 10.36 10.44 0.0M
2025-01-14 10.27 10.27 10.27 10.27 0.0M
2025-01-13 9.95 10.37 9.95 10.37 0.0M
2025-01-10 9.96 10.00 9.96 10.00 0.0M
2025-01-09 9.86 9.96 9.79 9.96 0.0M
2025-01-08 9.82 9.96 9.82 9.96 0.0M
2025-01-07 9.66 9.66 9.62 9.62 0.0M
2025-01-06 9.37 9.74 9.37 9.74 0.0M
2025-01-03 9.25 9.25 9.25 9.25 0.0M
2025-01-02 9.39 9.39 9.22 9.22 0.0M