BHP Group Ltd

BHP
🏛️ 독일 →
23.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 23.70 23.70 23.70 23.70 0.2K
08:20 23.70 23.70 23.70 23.70 0.2K
08:50 23.70 23.70 23.70 23.70 0.2K
09:00 23.51 23.51 23.51 23.51 0.5K
09:05 23.62 23.62 23.62 23.62 0.0K
09:10 23.63 23.63 23.63 23.63 0.4K
09:20 23.51 23.51 23.51 23.51 0.3K
09:25 23.50 23.50 23.44 23.44 1.7K
09:35 23.48 23.48 23.48 23.48 0.5K
09:45 23.48 23.48 23.41 23.48 0.5K
09:50 23.41 23.41 23.41 23.41 0.5K
09:55 23.41 23.41 23.41 23.41 1.0K
10:00 23.37 23.47 23.37 23.47 0.5K
10:10 23.38 23.38 23.38 23.38 0.7K
10:15 23.48 23.48 23.37 23.48 0.1K
10:30 23.50 23.50 23.50 23.50 0.0K
10:45 23.38 23.38 23.38 23.38 0.1K
10:50 23.50 23.50 23.50 23.50 0.3K
10:55 23.50 23.50 23.35 23.35 1.2K
11:00 23.35 23.35 23.34 23.34 1.5K
11:10 23.31 23.31 23.30 23.30 0.2K
11:15 23.38 23.38 23.30 23.30 0.4K
11:20 23.37 23.37 23.37 23.37 0.1K
11:25 23.30 23.30 23.30 23.30 0.1K
11:30 23.32 23.32 23.32 23.32 0.1K
11:35 23.35 23.38 23.35 23.38 0.8K
11:40 23.37 23.37 23.37 23.37 0.1K
11:45 23.37 23.37 23.37 23.37 0.1K
11:50 23.36 23.36 23.34 23.34 1.0K
12:00 23.40 23.40 23.40 23.40 0.2K
12:05 23.37 23.37 23.37 23.37 0.4K
12:15 23.37 23.37 23.37 23.37 0.1K
12:20 23.37 23.37 23.37 23.37 0.1K
12:25 23.36 23.36 23.25 23.36 0.1K
12:30 23.36 23.36 23.36 23.36 0.0K
12:45 23.37 23.37 23.37 23.37 0.3K
13:20 23.38 23.38 23.38 23.38 0.9K
13:35 23.31 23.31 23.31 23.31 0.0K
13:40 23.53 23.53 23.53 23.53 0.1K
13:45 23.41 23.41 23.41 23.41 0.1K
13:50 23.50 23.50 23.50 23.50 0.2K
13:55 23.41 23.41 23.41 23.41 0.1K
14:00 23.50 23.50 23.50 23.50 0.5K
14:15 23.50 23.50 23.50 23.50 0.0K
14:50 23.50 23.50 23.50 23.50 0.1K
14:55 23.50 23.50 23.50 23.50 0.1K
15:25 23.50 23.50 23.50 23.50 0.8K
15:30 23.50 23.50 23.50 23.50 1.0K
15:35 23.47 23.47 23.47 23.47 0.0K
15:45 23.52 23.52 23.52 23.52 0.5K
15:50 23.41 23.41 23.41 23.41 0.1K
15:55 23.43 23.53 23.43 23.53 0.2K
16:00 23.42 23.51 23.42 23.51 0.5K
16:10 23.46 23.57 23.46 23.48 0.3K
16:15 23.57 23.57 23.57 23.57 0.1K
16:20 23.53 23.53 23.53 23.53 0.0K
16:25 23.49 23.49 23.49 23.49 0.1K
16:40 23.49 23.49 23.49 23.49 0.0K
16:45 23.38 23.38 23.38 23.38 0.2K
16:55 23.42 23.42 23.42 23.42 0.2K
17:00 23.39 23.39 23.39 23.39 0.1K
17:05 23.39 23.39 23.39 23.39 0.0K
17:10 23.37 23.48 23.37 23.48 0.1K
17:15 23.38 23.38 23.38 23.38 0.1K
17:50 23.39 23.39 23.39 23.39 0.6K
17:55 23.43 23.43 23.43 23.43 0.0K
18:00 23.42 23.42 23.42 23.42 0.0K
18:10 23.40 23.40 23.40 23.40 0.1K
18:45 23.46 23.46 23.45 23.45 0.2K
18:50 23.46 23.46 23.46 23.46 0.5K
18:55 23.53 23.53 23.53 23.53 0.1K
19:30 23.50 23.50 23.50 23.50 0.2K
19:40 23.54 23.54 23.54 23.54 0.0K
19:45 23.49 23.49 23.49 23.49 1.0K
19:50 23.44 23.44 23.44 23.44 0.2K
20:00 23.46 23.46 23.46 23.46 0.5K
20:30 23.50 23.50 23.39 23.39 0.1K
21:35 23.40 23.40 23.40 23.40 0.4K
21:55 23.42 23.42 23.42 23.42 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-03 23.76 23.95 23.56 23.75 0.0M
2025-10-02 23.76 23.90 23.23 23.75 0.0M
2025-10-01 23.12 24.03 23.12 23.69 0.1M
2025-09-30 23.76 23.99 22.90 23.71 0.0M
2025-09-29 23.42 24.44 23.36 23.99 0.1M
2025-09-26 23.70 23.70 23.25 23.42 0.0M
2025-09-25 23.25 23.82 23.25 23.82 0.1M
2025-09-24 22.50 23.00 22.42 22.78 0.0M
2025-09-23 22.45 22.71 22.36 22.49 0.0M
2025-09-22 22.38 22.82 22.31 22.55 0.0M
2025-09-19 22.40 22.40 22.02 22.21 0.0M
2025-09-18 22.43 22.52 22.08 22.24 0.0M
2025-09-17 22.67 22.68 22.34 22.34 0.0M
2025-09-16 23.20 23.20 22.68 22.76 0.0M
2025-09-15 23.15 23.24 22.81 23.20 0.0M
2025-09-12 22.96 23.29 22.91 23.06 0.0M
2025-09-11 22.79 23.11 22.57 23.11 0.0M
2025-09-10 22.71 22.89 22.49 22.64 0.0M
2025-09-09 22.99 23.22 22.57 22.77 0.0M
2025-09-08 23.16 23.24 22.91 22.91 0.0M
2025-09-05 23.26 23.42 23.05 23.24 0.0M
2025-09-04 23.44 23.64 23.21 23.36 0.1M
2025-09-03 23.83 24.00 23.62 23.91 0.0M
2025-09-02 23.95 23.98 23.55 23.98 0.0M
2025-09-01 23.78 23.91 23.60 23.85 0.0M
2025-08-29 24.19 24.23 23.66 23.98 0.0M
2025-08-28 23.91 24.14 23.80 24.08 0.0M
2025-08-27 24.00 24.02 23.73 24.01 0.0M
2025-08-26 23.80 23.94 23.54 23.75 0.0M
2025-08-25 23.86 24.02 23.80 24.02 0.0M
2025-08-22 23.33 23.88 23.29 23.82 0.0M
2025-08-21 23.08 23.45 22.99 23.45 0.0M
2025-08-20 23.00 23.10 22.69 23.00 0.0M
2025-08-19 23.35 23.45 22.93 23.18 0.0M
2025-08-18 23.23 23.23 22.90 22.90 0.0M
2025-08-15 23.37 23.40 23.03 23.19 0.0M
2025-08-14 23.25 23.27 23.01 23.12 0.0M
2025-08-13 23.30 23.37 22.99 23.33 0.1M
2025-08-12 22.92 23.25 22.92 23.16 0.0M
2025-08-11 22.80 22.96 22.65 22.90 0.0M
2025-08-08 22.67 22.90 22.41 22.82 0.0M
2025-08-07 22.14 22.66 22.12 22.38 0.1M
2025-08-06 22.39 22.45 22.05 22.05 0.0M
2025-08-05 22.35 22.48 22.05 22.09 0.0M
2025-08-04 22.10 22.40 22.01 22.20 0.0M
2025-08-01 22.20 22.20 21.83 21.88 0.0M
2025-07-31 22.20 22.20 21.76 22.17 0.1M
2025-07-30 22.83 22.83 22.02 22.15 0.0M
2025-07-29 22.70 23.00 22.47 22.90 0.0M
2025-07-28 22.56 22.67 22.23 22.52 0.0M
2025-07-25 22.90 22.90 22.52 22.55 0.0M
2025-07-24 23.40 23.40 22.89 23.13 0.0M
2025-07-23 23.49 23.60 23.23 23.45 0.0M
2025-07-22 22.91 23.49 22.85 23.47 0.1M
2025-07-21 22.70 23.01 22.55 22.87 0.1M
2025-07-18 22.45 22.55 22.14 22.38 0.0M
2025-07-17 22.00 22.46 21.78 22.37 0.0M
2025-07-16 21.89 22.10 21.68 21.92 0.0M
2025-07-15 22.15 22.24 21.64 21.79 0.1M
2025-07-14 22.35 22.50 22.11 22.21 0.0M
2025-07-11 22.31 22.31 21.80 22.30 0.0M
2025-07-10 21.40 22.33 21.30 22.10 0.0M
2025-07-09 21.13 21.47 21.01 21.23 0.0M
2025-07-08 21.32 21.50 21.10 21.21 0.0M
2025-07-07 21.18 21.45 21.16 21.31 0.0M
2025-07-04 21.53 21.53 21.03 21.19 0.0M
2025-07-03 21.61 21.83 21.37 21.57 0.0M
2025-07-02 20.81 21.60 20.50 21.55 0.1M
2025-07-01 20.51 20.79 20.37 20.72 0.0M
2025-06-30 20.65 20.70 20.38 20.44 0.0M
2025-06-27 21.01 21.10 20.67 20.73 0.0M
2025-06-26 20.20 20.76 20.15 20.67 0.0M
2025-06-25 20.23 20.40 20.00 20.00 0.0M
2025-06-24 20.20 20.71 20.20 20.40 0.0M
2025-06-23 19.85 20.21 19.70 20.20 0.0M
2025-06-20 20.24 20.55 19.95 20.09 0.0M
2025-06-19 20.60 20.60 20.22 20.38 0.0M
2025-06-18 20.73 20.95 20.71 20.86 0.0M
2025-06-17 21.06 21.24 20.79 20.79 0.0M
2025-06-16 20.95 21.38 20.91 21.25 0.1M
2025-06-13 21.10 21.25 20.97 21.05 0.0M
2025-06-12 22.01 22.01 21.32 21.56 0.0M
2025-06-11 22.42 22.42 21.97 22.05 0.0M
2025-06-10 22.00 22.24 21.79 22.23 0.0M
2025-06-09 21.71 22.13 21.71 22.03 0.0M
2025-06-06 21.75 21.95 21.70 21.74 0.0M
2025-06-05 21.56 22.00 21.56 21.81 0.0M
2025-06-04 21.34 21.76 21.34 21.65 0.0M
2025-06-03 21.44 21.55 20.99 21.38 0.0M
2025-06-02 21.46 21.66 21.12 21.62 0.0M
2025-05-30 21.61 21.80 21.30 21.58 0.0M
2025-05-29 21.86 21.95 21.61 21.68 0.0M
2025-05-28 21.94 22.03 21.67 21.76 0.0M
2025-05-27 21.97 22.04 21.70 21.93 0.0M
2025-05-26 21.90 22.06 21.83 22.06 0.0M
2025-05-23 21.51 22.00 21.51 21.88 0.0M
2025-05-22 21.90 22.04 21.72 21.90 0.0M
2025-05-21 22.01 22.18 21.60 21.71 0.0M
2025-05-20 22.01 22.26 21.96 22.05 0.0M
2025-05-19 22.40 22.40 22.00 22.37 0.0M
2025-05-16 22.50 22.82 22.37 22.79 0.0M
2025-05-15 22.41 22.64 22.00 22.64 0.0M
2025-05-14 22.80 22.85 22.38 22.60 0.0M
2025-05-13 22.70 22.80 22.51 22.80 0.0M
2025-05-12 21.80 23.02 21.80 22.49 0.0M
2025-05-09 21.37 21.68 21.31 21.67 0.0M
2025-05-08 21.60 21.70 21.26 21.40 0.0M
2025-05-07 21.59 21.65 21.31 21.45 0.0M
2025-05-06 21.52 21.63 21.26 21.53 0.0M
2025-05-05 21.59 21.71 21.36 21.47 0.0M
2025-05-02 21.40 21.67 21.30 21.55 0.0M
2025-04-30 21.48 21.48 20.58 21.09 0.0M
2025-04-29 21.35 21.70 21.25 21.31 0.0M
2025-04-28 21.30 21.40 21.01 21.40 0.0M
2025-04-25 21.70 21.78 21.13 21.48 0.0M
2025-04-24 21.38 21.62 21.24 21.55 0.0M
2025-04-23 21.21 21.90 21.03 21.40 0.1M
2025-04-22 20.42 20.96 20.41 20.76 0.0M
2025-04-17 20.34 20.71 20.27 20.50 0.0M
2025-04-16 20.30 20.40 19.80 20.04 0.0M
2025-04-15 20.52 20.79 20.39 20.59 0.0M
2025-04-14 20.16 20.63 20.01 20.50 0.1M
2025-04-11 19.20 20.21 18.95 20.08 0.1M
2025-04-10 20.50 20.58 19.13 19.60 0.0M
2025-04-09 18.43 21.50 18.25 20.45 0.1M
2025-04-08 19.56 19.92 18.20 18.35 0.1M
2025-04-07 18.95 20.22 18.18 19.65 0.2M
2025-04-04 20.80 20.90 19.10 19.20 0.2M
2025-04-03 21.80 21.80 20.85 21.23 0.1M
2025-04-02 22.46 22.46 21.96 22.19 0.0M
2025-04-01 22.51 22.72 22.34 22.67 0.0M
2025-03-31 22.64 22.64 21.88 22.44 0.1M
2025-03-28 23.00 23.20 22.61 22.64 0.0M
2025-03-27 23.16 23.24 22.83 22.92 0.0M
2025-03-26 23.05 23.33 22.97 23.16 0.0M
2025-03-25 22.83 23.15 22.66 23.05 0.0M
2025-03-24 22.83 23.12 22.72 22.88 0.0M
2025-03-21 22.90 22.90 22.49 22.81 0.0M
2025-03-20 22.96 22.98 22.53 22.74 0.0M
2025-03-19 22.99 23.11 22.81 23.05 0.0M
2025-03-18 23.30 23.31 22.96 23.03 0.0M
2025-03-17 23.01 23.40 22.81 23.36 0.0M
2025-03-14 22.48 22.83 22.48 22.80 0.0M
2025-03-13 22.28 22.67 22.01 22.50 0.0M
2025-03-12 22.65 22.67 22.16 22.23 0.0M
2025-03-11 22.85 23.22 22.60 22.88 0.0M
2025-03-10 22.86 23.08 22.57 23.01 0.0M
2025-03-07 22.94 23.23 22.41 23.20 0.1M
2025-03-06 23.21 23.31 22.74 23.07 0.1M
2025-03-05 23.30 23.74 23.22 23.63 0.0M
2025-03-04 23.31 23.59 23.11 23.48 0.0M
2025-03-03 23.53 24.00 23.31 23.44 0.1M
2025-02-28 23.51 23.61 23.24 23.38 0.1M
2025-02-27 23.97 24.22 23.71 23.75 0.0M
2025-02-26 24.07 24.22 23.90 24.03 0.0M
2025-02-25 24.43 24.46 23.99 24.09 0.0M
2025-02-24 24.50 24.80 24.36 24.49 0.0M
2025-02-21 25.00 25.19 24.70 24.75 0.0M
2025-02-20 24.56 25.05 24.43 24.71 0.0M
2025-02-19 25.00 25.00 24.31 24.53 0.0M
2025-02-18 25.00 25.18 24.74 24.83 0.0M
2025-02-17 24.63 25.15 24.63 25.13 0.0M
2025-02-14 24.80 25.15 24.59 24.60 0.0M
2025-02-13 24.40 24.85 24.30 24.85 0.1M
2025-02-12 24.39 24.62 24.23 24.40 0.0M
2025-02-11 24.60 24.70 24.06 24.20 0.0M
2025-02-10 24.51 24.70 24.41 24.68 0.0M
2025-02-07 24.55 24.79 24.30 24.30 0.0M
2025-02-06 24.21 24.79 24.15 24.38 0.0M
2025-02-05 24.22 24.22 23.92 24.11 0.0M
2025-02-04 23.65 24.15 23.58 24.10 0.0M
2025-02-03 23.60 23.90 23.51 23.56 0.0M
2025-01-31 24.04 24.09 23.60 23.72 0.0M
2025-01-30 23.50 24.10 23.50 24.02 0.0M
2025-01-29 23.48 23.73 23.33 23.54 0.1M
2025-01-28 23.80 23.80 23.29 23.40 0.1M
2025-01-27 24.50 24.50 23.50 23.82 0.0M
2025-01-24 23.66 24.24 23.66 23.85 0.0M
2025-01-23 23.64 23.75 23.49 23.75 0.0M
2025-01-22 24.20 24.20 23.70 23.80 0.0M
2025-01-21 24.30 24.50 24.00 24.05 0.0M
2025-01-20 24.36 24.70 24.20 24.67 0.0M
2025-01-17 24.21 24.60 24.10 24.40 0.0M
2025-01-16 24.12 24.50 23.90 24.10 0.0M
2025-01-15 23.89 24.36 23.89 24.22 0.0M
2025-01-14 24.21 24.47 23.93 23.95 0.0M
2025-01-13 23.89 24.11 23.71 24.02 0.1M
2025-01-10 23.80 24.00 23.65 23.83 0.0M
2025-01-09 23.66 23.97 23.66 23.97 0.0M
2025-01-08 23.34 23.75 23.31 23.65 0.0M
2025-01-07 23.40 23.58 23.30 23.38 0.0M
2025-01-06 23.60 23.85 23.30 23.43 0.1M
2025-01-03 24.20 24.20 23.50 23.80 0.0M
2025-01-02 24.05 24.18 23.81 24.18 0.0M