Baker Hughes

BKR
🏛️ 독일 →
42.34
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 21.24 21.24 21.24 21.24 0.0M
2021-12-29 21.57 21.57 21.57 21.57 0.0M
2021-12-28 21.53 21.80 21.53 21.80 0.0M
2021-12-27 21.21 21.21 21.21 21.21 0.0M
2021-12-23 20.89 21.46 20.89 21.46 0.0M
2021-12-22 20.86 20.86 20.86 20.86 0.0M
2021-12-21 20.29 20.29 20.29 20.29 0.0M
2021-12-20 20.74 20.74 20.18 20.31 0.0M
2021-12-17 21.21 21.21 21.21 21.21 0.0M
2021-12-16 20.96 20.96 20.96 20.96 0.0M
2021-12-15 21.16 21.16 21.16 21.16 0.0M
2021-12-14 21.59 21.59 21.59 21.59 0.0M
2021-12-13 22.37 22.37 22.37 22.37 0.0M
2021-12-10 21.80 21.80 21.80 21.80 0.0M
2021-12-09 21.79 21.79 21.79 21.79 0.0M
2021-12-08 22.08 22.08 22.07 22.07 0.0M
2021-12-07 21.48 21.48 21.48 21.48 0.0M
2021-12-06 21.07 21.07 21.07 21.07 0.0M
2021-12-03 21.04 21.43 21.04 21.43 0.0M
2021-12-02 20.55 20.55 20.54 20.54 0.0M
2021-12-01 20.51 20.51 20.51 20.51 0.0M
2021-11-30 20.45 20.45 20.45 20.45 0.0M
2021-11-29 20.35 20.35 20.35 20.35 0.0M
2021-11-26 20.39 20.40 20.39 20.40 0.0M
2021-11-25 21.32 21.32 21.32 21.32 0.0M
2021-11-24 20.91 20.91 20.91 20.91 0.0M
2021-11-23 19.92 19.92 19.92 19.92 0.0M
2021-11-22 19.85 19.85 19.85 19.85 0.0M
2021-11-19 20.91 20.92 20.91 20.92 0.0M
2021-11-18 21.29 21.29 20.94 20.94 0.0M
2021-11-17 22.10 22.10 21.82 21.82 0.0M
2021-11-16 21.52 21.52 21.52 21.52 0.0M
2021-11-15 21.06 21.46 21.06 21.46 0.0M
2021-11-12 21.11 21.11 21.11 21.11 0.0M
2021-11-11 20.80 20.80 20.80 20.80 0.0M
2021-11-10 21.60 21.60 21.60 21.60 0.0M
2021-11-09 21.25 21.25 21.25 21.25 0.0M
2021-11-08 21.24 21.56 21.24 21.56 0.0M
2021-11-05 21.37 21.37 21.37 21.37 0.0M
2021-11-04 21.67 21.67 21.67 21.67 0.0M
2021-11-03 22.14 22.14 22.14 22.14 0.0M
2021-11-02 22.03 22.03 22.03 22.03 0.0M
2021-11-01 21.35 21.35 21.35 21.35 0.0M
2021-10-29 21.49 21.49 21.49 21.49 0.0M
2021-10-28 21.36 21.36 21.36 21.36 0.0M
2021-10-27 22.04 22.04 22.04 22.04 0.0M
2021-10-26 21.49 21.49 21.49 21.49 0.0M
2021-10-25 20.95 20.95 20.95 20.95 0.0M
2021-10-22 20.66 20.66 20.66 20.66 0.0M
2021-10-21 21.63 21.63 21.00 21.00 0.0M
2021-10-20 22.84 22.84 22.84 22.84 0.0M
2021-10-19 22.93 22.93 22.93 22.93 0.0M
2021-10-18 22.99 22.99 22.96 22.96 0.0M
2021-10-15 22.92 23.48 22.92 23.48 0.0M
2021-10-14 22.45 22.86 22.45 22.86 0.0M
2021-10-13 22.05 22.37 22.04 22.37 0.0M
2021-10-12 21.70 21.75 21.70 21.75 0.0M
2021-10-11 21.56 21.56 21.56 21.56 0.0M
2021-10-08 21.27 21.60 21.27 21.60 0.0M
2021-10-07 21.27 21.77 21.27 21.77 0.0M
2021-10-06 21.59 21.59 21.15 21.15 0.0M
2021-10-05 21.75 22.24 21.75 22.23 0.0M
2021-10-04 21.43 21.78 21.43 21.78 0.0M
2021-10-01 21.04 21.04 21.04 21.04 0.0M
2021-09-30 21.46 21.46 21.35 21.35 0.0M
2021-09-29 21.18 21.18 21.18 21.18 0.0M
2021-09-28 21.10 21.10 21.10 21.10 0.0M
2021-09-27 20.51 20.51 20.51 20.51 0.0M
2021-09-24 20.26 20.26 20.25 20.25 0.0M
2021-09-23 19.85 19.85 19.85 19.85 0.0M
2021-09-22 19.66 20.37 19.66 20.37 0.0M
2021-09-21 19.37 19.63 19.37 19.63 0.0M
2021-09-20 20.13 20.13 19.61 19.63 0.0M
2021-09-17 20.53 20.53 20.42 20.42 0.0M
2021-09-16 21.09 21.10 21.09 21.09 0.0M
2021-09-15 20.42 21.42 20.42 21.42 0.0M
2021-09-14 20.45 20.63 20.45 20.63 0.0M
2021-09-13 20.09 20.09 20.09 20.09 0.0M
2021-09-10 19.70 20.08 19.70 20.08 0.0M
2021-09-09 18.98 19.52 18.98 19.52 0.0M
2021-09-08 19.25 19.60 19.25 19.59 0.0M
2021-09-07 19.33 19.33 19.33 19.33 0.0M
2021-09-06 19.32 19.34 19.32 19.34 0.0M
2021-09-03 19.48 19.48 19.48 19.48 0.0M
2021-09-02 18.81 19.40 18.81 19.40 0.0M
2021-09-01 19.15 19.15 19.15 19.15 0.0M
2021-08-31 19.12 19.12 19.12 19.12 0.0M
2021-08-30 19.37 19.37 19.37 19.37 0.0M
2021-08-27 18.78 18.78 18.78 18.78 0.0M
2021-08-26 18.80 18.95 18.80 18.94 0.0M
2021-08-25 18.73 18.75 18.73 18.75 0.0M
2021-08-24 18.17 19.06 18.17 18.79 0.0M
2021-08-23 17.30 17.30 17.30 17.30 0.0M
2021-08-20 17.09 17.24 17.09 17.20 0.0M
2021-08-19 17.90 17.90 17.90 17.90 0.0M
2021-08-18 18.09 18.44 18.08 18.44 0.0M
2021-08-17 17.87 18.47 17.87 18.39 0.0M
2021-08-16 18.16 18.16 17.88 17.88 0.0M
2021-08-13 18.02 18.13 18.02 18.09 0.0M
2021-08-12 18.14 18.22 18.14 18.22 0.0M
2021-08-11 18.05 18.05 18.05 18.05 0.0M
2021-08-10 17.78 18.07 17.78 18.07 0.0M
2021-08-09 17.83 17.83 17.43 17.43 0.0M
2021-08-06 17.47 17.47 17.47 17.47 0.0M
2021-08-05 17.27 17.27 17.27 17.27 0.0M
2021-08-04 17.77 17.77 17.73 17.73 0.0M
2021-08-03 17.42 17.42 17.29 17.31 0.0M
2021-08-02 17.77 18.27 17.77 18.27 0.0M
2021-07-30 17.57 18.06 17.57 18.06 0.0M
2021-07-29 17.55 17.89 17.55 17.89 0.0M
2021-07-28 17.33 17.46 17.33 17.34 0.0M
2021-07-27 17.52 17.52 17.52 17.52 0.0M
2021-07-26 16.97 17.52 16.97 17.49 0.0M
2021-07-23 16.75 16.96 16.75 16.96 0.0M
2021-07-22 17.10 17.40 17.10 17.40 0.0M
2021-07-21 17.16 17.50 17.16 17.50 0.0M
2021-07-20 16.55 16.57 16.55 16.57 0.0M
2021-07-19 17.26 17.26 16.52 16.52 0.0M
2021-07-16 17.79 17.86 17.76 17.76 0.0M
2021-07-15 18.12 18.12 18.12 18.12 0.0M
2021-07-14 18.78 18.78 18.78 18.78 0.0M
2021-07-13 19.22 19.22 19.22 19.22 0.0M
2021-07-12 18.95 18.95 18.95 18.95 0.0M
2021-07-09 18.39 18.39 18.39 18.39 0.0M
2021-07-08 18.60 18.60 18.60 18.60 0.0M
2021-07-07 18.77 18.77 18.71 18.71 0.0M
2021-07-06 19.60 19.60 19.27 19.31 0.0M
2021-07-05 19.64 19.67 19.64 19.67 0.0M
2021-07-02 19.70 19.70 19.55 19.56 0.0M
2021-07-01 19.14 19.14 19.14 19.14 0.0M
2021-06-30 18.89 18.89 18.89 18.89 0.0M
2021-06-29 18.81 19.22 18.81 19.22 0.0M
2021-06-28 19.55 19.55 19.03 19.03 0.0M
2021-06-25 19.54 19.54 19.54 19.54 0.0M
2021-06-24 19.40 19.40 19.40 19.40 0.0M
2021-06-23 19.87 19.87 19.86 19.86 0.0M
2021-06-22 19.84 19.99 19.84 19.99 0.0M
2021-06-21 18.90 19.46 18.90 19.46 0.0M
2021-06-18 19.96 19.96 19.64 19.70 0.0M
2021-06-17 20.36 20.63 20.36 20.63 0.0M
2021-06-16 20.37 20.37 20.37 20.37 0.0M
2021-06-15 20.21 20.66 20.21 20.46 0.0M
2021-06-14 21.20 21.21 21.10 21.10 0.0M
2021-06-11 20.73 21.23 20.73 21.23 0.0M
2021-06-10 21.02 21.02 21.02 21.02 0.0M
2021-06-09 21.09 21.26 21.09 21.25 0.0M
2021-06-08 21.08 21.09 20.96 21.08 0.0M
2021-06-07 21.18 21.34 21.18 21.34 0.0M
2021-06-04 21.14 21.14 21.14 21.14 0.0M
2021-06-03 21.34 21.34 21.34 21.34 0.0M
2021-06-02 20.69 20.69 20.69 20.69 0.0M
2021-06-01 19.77 20.62 19.77 20.62 0.0M
2021-05-31 19.82 19.82 19.74 19.74 0.0M
2021-05-28 19.82 19.82 19.82 19.82 0.0M
2021-05-27 19.62 19.62 19.62 19.62 0.0M
2021-05-26 19.55 19.68 19.54 19.68 0.0M
2021-05-25 20.36 20.36 20.10 20.10 0.0M
2021-05-21 20.58 20.91 20.57 20.74 0.0M
2021-05-20 20.49 20.49 20.38 20.38 0.0M
2021-05-19 20.84 20.84 20.29 20.29 0.0M
2021-05-18 21.50 21.65 21.50 21.65 0.0M
2021-05-17 20.47 20.87 20.46 20.87 0.0M
2021-05-14 19.98 19.98 19.98 19.98 0.0M
2021-05-13 19.64 20.17 19.62 20.17 0.0M
2021-05-12 20.22 20.22 20.22 20.22 0.0M
2021-05-11 20.05 20.30 20.05 20.30 0.0M
2021-05-10 20.07 20.07 20.06 20.06 0.0M
2021-05-07 18.95 19.06 18.95 19.03 0.0M
2021-05-06 18.64 18.64 18.62 18.62 0.0M
2021-05-05 17.82 18.80 17.81 18.80 0.0M
2021-05-04 17.84 18.09 17.84 18.09 0.0M
2021-05-03 17.00 17.42 17.00 17.42 0.0M
2021-04-30 16.76 16.76 16.76 16.76 0.0M
2021-04-29 16.60 16.91 16.60 16.91 0.0M
2021-04-28 16.36 16.65 16.36 16.65 0.0M
2021-04-27 16.54 16.85 16.54 16.85 0.0M
2021-04-26 16.38 16.77 16.38 16.77 0.0M
2021-04-23 16.32 16.55 16.32 16.54 0.0M
2021-04-22 16.07 16.37 16.07 16.37 0.0M
2021-04-21 16.08 16.08 15.93 15.93 0.0M
2021-04-20 16.45 16.45 16.45 16.45 0.0M
2021-04-19 16.60 16.60 16.60 16.60 0.0M
2021-04-16 16.46 16.46 16.45 16.45 0.0M
2021-04-15 16.85 16.85 16.71 16.71 0.0M
2021-04-14 16.46 16.93 16.46 16.93 0.0M
2021-04-13 16.72 16.72 16.72 16.72 0.0M
2021-04-12 16.73 16.99 16.73 16.99 0.0M
2021-04-09 17.25 17.25 16.81 16.81 0.0M
2021-04-08 17.92 17.92 17.23 17.23 0.0M
2021-04-07 17.73 18.08 17.72 18.08 0.0M
2021-04-06 17.94 18.35 17.94 18.33 0.0M
2021-04-01 18.27 18.27 18.02 18.02 0.0M
2021-03-31 18.35 18.42 18.34 18.41 0.0M
2021-03-30 18.68 18.69 18.59 18.59 0.0M
2021-03-29 18.72 18.82 18.72 18.82 0.0M
2021-03-26 18.13 18.13 18.13 18.13 0.0M
2021-03-25 18.52 18.52 18.52 18.52 0.0M
2021-03-24 18.17 18.19 18.17 18.19 0.0M
2021-03-23 18.53 18.58 18.53 18.58 0.0M
2021-03-22 18.82 18.83 18.57 18.57 0.0M
2021-03-19 19.09 19.09 19.09 19.09 0.0M
2021-03-18 19.82 19.82 19.82 19.82 0.0M
2021-03-17 19.17 19.17 19.17 19.17 0.0M
2021-03-16 20.12 20.12 20.12 20.12 0.0M
2021-03-15 20.24 20.60 20.24 20.60 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 20.29 20.29 20.29 20.29 0.0M
2021-03-10 19.94 20.24 19.94 20.24 0.0M
2021-03-09 20.37 20.37 20.37 20.37 0.0M
2021-03-08 20.22 20.34 20.20 20.34 0.0M
2021-03-05 19.90 20.34 19.49 19.49 0.0M
2021-03-04 20.05 20.10 20.05 20.10 0.0M
2021-03-03 20.01 20.01 20.01 20.01 0.0M
2021-03-02 20.57 20.85 20.57 20.85 0.0M
2021-03-01 20.16 20.75 20.16 20.74 0.0M
2021-02-26 20.10 20.10 20.10 20.10 0.0M
2021-02-25 21.01 21.01 20.70 20.70 0.0M
2021-02-24 19.43 20.14 19.43 20.14 0.0M
2021-02-23 19.67 19.67 19.67 19.67 0.0M
2021-02-22 19.10 19.10 19.10 19.10 0.0M
2021-02-19 18.86 19.25 18.86 19.25 0.0M
2021-02-18 19.33 19.34 19.16 19.16 0.0M
2021-02-17 19.03 19.44 19.03 19.43 0.0M
2021-02-16 18.57 19.41 18.57 19.40 0.0M
2021-02-15 18.56 18.56 18.55 18.55 0.0M
2021-02-12 18.38 18.59 18.38 18.59 0.0M
2021-02-11 18.81 18.81 18.81 18.81 0.0M
2021-02-10 18.21 18.78 18.21 18.78 0.0M
2021-02-09 18.48 18.48 18.41 18.41 0.0M
2021-02-08 18.20 18.33 18.18 18.33 0.0M
2021-02-05 18.57 18.57 18.57 18.57 0.0M
2021-02-04 17.66 17.75 17.66 17.75 0.0M
2021-02-03 16.82 16.82 16.82 16.82 0.0M
2021-02-02 16.70 16.70 16.70 16.70 0.0M
2021-02-01 16.44 16.54 16.44 16.54 0.0M
2021-01-29 16.78 16.99 16.76 16.99 0.0M
2021-01-28 16.68 16.98 16.67 16.98 0.0M
2021-01-27 16.78 16.78 16.78 16.78 0.0M
2021-01-26 17.16 17.16 17.16 17.16 0.0M
2021-01-25 18.06 18.42 17.35 17.35 0.0M
2021-01-22 18.32 18.32 18.32 18.32 0.0M
2021-01-21 18.72 18.72 18.72 18.72 0.0M
2021-01-20 18.66 18.73 18.66 18.73 0.0M
2021-01-19 18.78 18.81 18.78 18.78 0.0M
2021-01-18 18.72 18.72 18.72 18.72 0.0M
2021-01-15 19.29 19.32 19.29 19.32 0.0M
2021-01-14 18.76 19.10 18.76 19.10 0.0M
2021-01-13 18.69 18.79 18.69 18.79 0.0M
2021-01-12 18.45 19.14 18.45 19.14 0.0M
2021-01-11 18.21 18.21 18.21 18.21 0.0M
2021-01-08 18.34 18.57 18.34 18.57 0.0M
2021-01-07 17.88 18.26 17.88 18.26 0.0M
2021-01-06 17.02 17.02 17.02 17.02 0.0M
2021-01-05 16.98 17.38 16.98 17.38 0.0M
2021-01-04 16.86 17.17 16.86 17.17 0.0M