BHP Group Ltd

BHP
🏛️ 독일 →
23.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 23.77 23.91 23.56 23.91 0.0M
2021-12-29 23.60 24.04 23.53 23.64 0.0M
2021-12-28 23.67 23.86 23.42 23.45 0.0M
2021-12-27 23.68 23.68 23.33 23.68 0.0M
2021-12-23 23.35 23.73 23.24 23.73 0.0M
2021-12-22 23.31 23.37 22.97 23.31 0.0M
2021-12-21 23.49 23.55 23.07 23.37 0.0M
2021-12-20 23.33 23.33 22.40 22.71 0.0M
2021-12-17 23.32 23.41 23.07 23.15 0.0M
2021-12-16 22.99 23.24 22.79 23.06 0.0M
2021-12-15 23.16 23.22 22.62 22.88 0.0M
2021-12-14 23.14 23.46 22.79 22.97 0.0M
2021-12-13 23.19 23.37 22.62 22.75 0.0M
2021-12-10 22.55 22.79 22.48 22.71 0.0M
2021-12-09 22.75 22.88 22.35 22.44 0.0M
2021-12-08 23.10 23.23 22.57 22.71 0.0M
2021-12-07 22.43 23.28 22.43 23.10 0.0M
2021-12-06 22.17 22.35 21.90 22.17 0.0M
2021-12-03 22.46 22.56 21.46 21.90 0.0M
2021-12-02 22.21 22.79 22.08 22.71 0.0M
2021-12-01 22.35 22.66 21.81 21.81 0.0M
2021-11-30 21.96 22.34 21.46 22.04 0.0M
2021-11-29 21.55 22.26 21.55 22.26 0.0M
2021-11-26 21.58 21.58 21.01 21.24 0.0M
2021-11-25 22.14 22.24 21.94 22.24 0.0M
2021-11-24 21.96 22.39 21.81 22.34 0.0M
2021-11-23 21.58 22.13 21.45 22.13 0.0M
2021-11-22 20.85 21.54 20.76 21.54 0.0M
2021-11-19 20.69 20.88 20.52 20.70 0.0M
2021-11-18 20.77 20.92 20.35 20.52 0.0M
2021-11-17 20.77 21.01 20.71 21.01 0.0M
2021-11-16 20.98 21.12 20.71 20.84 0.0M
2021-11-15 21.42 21.46 20.84 21.15 0.0M
2021-11-12 21.51 21.53 20.97 21.28 0.0M
2021-11-11 20.79 21.54 20.71 21.37 0.0M
2021-11-10 20.48 20.57 20.31 20.31 0.0M
2021-11-09 20.98 21.08 20.39 20.61 0.0M
2021-11-08 21.00 21.01 20.70 21.01 0.0M
2021-11-05 20.57 20.74 20.56 20.70 0.0M
2021-11-04 20.74 20.78 20.39 20.66 0.0M
2021-11-03 20.44 20.79 20.38 20.79 0.0M
2021-11-02 20.68 20.71 20.22 20.39 0.0M
2021-11-01 21.13 21.26 20.93 20.96 0.0M
2021-10-29 21.37 21.50 21.06 21.24 0.0M
2021-10-28 21.44 21.81 21.37 21.46 0.0M
2021-10-27 21.75 21.99 21.42 21.42 0.0M
2021-10-26 22.22 22.22 21.73 21.81 0.0M
2021-10-25 21.95 22.26 21.64 22.08 0.0M
2021-10-22 21.60 21.99 21.33 21.81 0.0M
2021-10-21 22.16 22.16 21.29 21.33 0.0M
2021-10-20 22.20 22.26 21.82 22.17 0.0M
2021-10-19 21.97 22.49 21.95 22.35 0.0M
2021-10-18 22.50 22.52 21.82 22.26 0.0M
2021-10-15 22.13 22.62 22.06 22.08 0.1M
2021-10-14 21.57 22.40 21.46 22.17 0.0M
2021-10-13 21.53 21.58 21.19 21.41 0.0M
2021-10-12 21.54 21.73 21.37 21.67 0.0M
2021-10-11 21.71 22.26 21.49 21.55 0.0M
2021-10-08 21.28 21.48 21.15 21.24 0.0M
2021-10-07 20.59 21.20 20.50 21.19 0.0M
2021-10-06 20.56 20.72 20.22 20.48 0.0M
2021-10-05 20.48 20.84 20.35 20.66 0.0M
2021-10-04 20.92 21.19 20.52 20.61 0.0M
2021-10-01 20.47 20.75 20.31 20.57 0.0M
2021-09-30 20.69 21.10 20.57 20.84 0.0M
2021-09-29 20.04 20.48 20.03 20.48 0.0M
2021-09-28 20.61 20.75 20.08 20.11 0.0M
2021-09-27 21.00 21.19 20.74 21.10 0.0M
2021-09-24 21.01 21.19 20.66 20.88 0.0M
2021-09-23 21.24 21.53 20.79 20.92 0.0M
2021-09-22 21.38 21.64 20.75 20.97 0.0M
2021-09-21 20.85 21.54 20.39 20.75 0.1M
2021-09-20 20.74 20.79 19.59 20.48 0.0M
2021-09-17 21.64 21.97 20.75 21.17 0.1M
2021-09-16 22.45 22.97 21.57 22.17 0.0M
2021-09-15 22.26 22.88 22.18 22.79 0.0M
2021-09-14 23.03 23.18 22.53 22.53 0.0M
2021-09-13 23.00 23.42 22.92 22.97 0.0M
2021-09-10 22.91 23.24 22.84 23.06 0.0M
2021-09-09 22.71 23.11 22.53 22.88 0.0M
2021-09-08 23.21 23.55 22.92 23.11 0.0M
2021-09-07 23.40 23.57 23.24 23.42 0.0M
2021-09-06 23.61 23.87 23.49 23.76 0.0M
2021-09-03 23.60 23.81 23.35 23.73 0.0M
2021-09-02 23.37 23.55 22.98 23.28 0.1M
2021-09-01 24.99 25.10 24.35 24.62 0.0M
2021-08-31 25.29 25.55 24.76 25.06 0.1M
2021-08-30 25.38 25.91 25.27 25.78 0.1M
2021-08-27 24.62 25.33 24.58 25.20 0.1M
2021-08-26 24.89 25.55 24.44 24.80 0.4M
2021-08-25 24.95 25.20 24.75 24.93 0.0M
2021-08-24 24.73 24.88 24.44 24.84 0.0M
2021-08-23 24.26 24.52 24.18 24.48 0.1M
2021-08-20 24.19 25.11 24.02 24.44 0.3M
2021-08-19 24.62 24.93 23.86 24.09 0.0M
2021-08-18 26.58 27.07 24.75 25.07 0.0M
2021-08-17 28.48 29.12 26.12 26.49 0.1M
2021-08-16 28.84 28.94 28.49 28.63 0.0M
2021-08-13 29.45 29.47 29.25 29.44 0.0M
2021-08-12 29.54 29.60 29.12 29.16 0.0M
2021-08-11 29.20 29.40 29.08 29.38 0.0M
2021-08-10 28.88 29.52 28.79 29.52 0.0M
2021-08-09 28.89 29.21 28.79 28.95 0.0M
2021-08-06 28.96 29.25 28.49 29.08 0.0M
2021-08-05 29.60 29.82 29.07 29.07 0.0M
2021-08-04 30.11 30.18 29.92 29.94 0.0M
2021-08-03 29.40 29.92 29.28 29.92 0.0M
2021-08-02 29.57 29.82 29.53 29.54 0.0M
2021-07-30 29.54 29.82 29.54 29.82 0.0M
2021-07-29 29.64 30.18 29.57 30.18 0.0M
2021-07-28 29.14 29.82 29.06 29.39 0.0M
2021-07-27 29.70 29.75 28.95 29.29 0.0M
2021-07-26 28.96 29.83 28.83 29.83 0.0M
2021-07-23 28.58 28.85 28.48 28.85 0.0M
2021-07-22 28.61 28.84 28.49 28.79 0.0M
2021-07-21 27.64 28.84 27.60 28.84 0.0M
2021-07-20 27.24 28.14 27.24 28.14 0.0M
2021-07-19 28.14 28.18 27.08 27.51 0.0M
2021-07-16 28.84 28.84 28.09 28.09 0.0M
2021-07-15 28.93 29.01 28.60 28.85 0.0M
2021-07-14 28.74 28.87 28.58 28.58 0.0M
2021-07-13 28.86 28.86 28.64 28.70 0.0M
2021-07-12 28.61 28.76 28.61 28.76 0.0M
2021-07-09 27.50 29.03 27.50 28.67 0.0M
2021-07-08 27.78 28.07 27.07 27.60 0.0M
2021-07-07 27.59 28.00 27.59 27.91 0.0M
2021-07-06 27.72 27.91 26.93 27.07 0.0M
2021-07-05 27.44 27.51 27.24 27.49 0.0M
2021-07-02 27.15 27.49 27.15 27.42 0.0M
2021-07-01 27.29 27.38 27.07 27.07 0.0M
2021-06-30 27.38 27.42 26.80 27.34 0.0M
2021-06-29 27.25 27.34 26.93 27.33 0.0M
2021-06-28 27.51 27.53 27.07 27.25 0.0M
2021-06-25 27.18 27.34 27.00 27.30 0.0M
2021-06-24 26.81 27.15 26.81 27.06 0.0M
2021-06-23 26.66 27.08 26.66 26.86 0.0M
2021-06-22 26.34 26.64 26.20 26.53 0.0M
2021-06-21 25.82 26.44 25.65 26.44 0.0M
2021-06-18 26.36 26.63 25.55 25.91 0.0M
2021-06-17 26.85 27.48 26.27 26.36 0.0M
2021-06-16 27.42 27.53 27.07 27.11 0.0M
2021-06-15 27.79 27.95 27.16 27.25 0.0M
2021-06-14 27.87 27.87 27.72 27.78 0.0M
2021-06-11 27.64 27.95 27.62 27.84 0.0M
2021-06-10 27.51 27.58 27.28 27.29 0.0M
2021-06-09 27.69 27.83 27.16 27.23 0.0M
2021-06-08 27.54 28.23 27.34 27.95 0.0M
2021-06-07 27.76 27.95 27.31 27.33 0.0M
2021-06-04 27.56 27.89 27.55 27.89 0.0M
2021-06-03 28.11 28.15 27.34 27.34 0.0M
2021-06-02 27.97 28.04 27.78 27.78 0.0M
2021-06-01 27.14 28.05 27.14 27.87 0.0M
2021-05-31 27.07 27.24 26.80 27.04 0.0M
2021-05-28 27.24 27.27 26.98 27.07 0.0M
2021-05-27 26.49 27.60 26.49 27.20 0.0M
2021-05-26 26.25 26.44 26.18 26.44 0.0M
2021-05-25 26.83 26.83 26.00 26.18 0.0M
2021-05-24 26.56 26.56 26.27 26.48 0.0M
2021-05-21 26.94 27.19 26.81 27.00 0.0M
2021-05-20 27.28 27.82 26.81 26.98 0.0M
2021-05-19 27.76 27.76 26.94 27.13 0.0M
2021-05-18 29.01 29.01 28.05 28.49 0.0M
2021-05-17 28.45 28.76 27.82 28.76 0.0M
2021-05-14 28.42 28.67 28.14 28.38 0.0M
2021-05-13 28.67 28.84 27.93 28.30 0.0M
2021-05-12 29.07 29.78 28.98 29.38 0.0M
2021-05-11 29.41 30.15 29.16 29.64 0.0M
2021-05-10 29.78 30.22 29.23 29.83 0.0M
2021-05-07 28.87 29.25 28.68 29.07 0.0M
2021-05-06 28.67 28.80 28.27 28.80 0.0M
2021-05-05 27.89 28.60 27.60 28.60 0.0M
2021-05-04 27.62 27.91 27.32 27.44 0.0M
2021-05-03 26.93 27.51 26.93 27.27 0.0M
2021-04-30 27.18 27.33 27.03 27.04 0.0M
2021-04-29 28.04 28.04 27.27 27.30 0.0M
2021-04-28 27.54 27.73 27.33 27.64 0.0M
2021-04-27 27.87 28.39 26.98 27.29 0.0M
2021-04-26 27.60 27.95 27.14 27.95 0.0M
2021-04-23 27.11 27.51 26.92 27.51 0.0M
2021-04-22 27.30 27.30 26.82 27.06 0.0M
2021-04-21 26.92 27.20 26.71 27.20 0.0M
2021-04-20 27.51 27.60 26.74 26.92 0.0M
2021-04-19 27.26 27.69 27.07 27.51 0.0M
2021-04-16 27.53 27.69 27.37 27.45 0.0M
2021-04-15 27.37 27.88 27.37 27.65 0.1M
2021-04-14 26.38 27.07 26.36 26.89 0.0M
2021-04-13 26.17 26.78 26.07 26.36 0.0M
2021-04-12 26.89 26.89 26.14 26.14 0.0M
2021-04-09 26.63 26.98 26.31 26.49 0.0M
2021-04-08 26.94 27.03 26.45 26.63 0.0M
2021-04-07 26.33 27.16 26.27 26.87 0.0M
2021-04-06 26.66 26.96 26.30 26.43 0.0M
2021-04-01 26.34 26.47 26.13 26.31 0.0M
2021-03-31 26.32 26.75 26.32 26.58 0.0M
2021-03-30 26.15 26.66 26.15 26.66 0.0M
2021-03-29 26.32 26.69 26.19 26.19 0.0M
2021-03-26 25.94 26.53 25.94 26.50 0.0M
2021-03-25 25.86 26.09 25.20 25.67 0.0M
2021-03-24 25.60 25.82 25.51 25.82 0.0M
2021-03-23 25.99 26.19 25.29 25.29 0.0M
2021-03-22 25.94 26.18 25.71 25.91 0.0M
2021-03-19 26.26 26.36 25.29 25.75 0.0M
2021-03-18 26.74 27.18 26.47 26.50 0.0M
2021-03-17 26.91 27.10 26.44 26.82 0.0M
2021-03-16 27.24 27.24 26.89 27.15 0.0M
2021-03-15 27.80 27.80 27.07 27.29 0.0M
2021-03-12 27.83 27.94 27.25 27.60 0.0M
2021-03-11 27.06 27.60 26.93 27.47 0.0M
2021-03-10 27.74 27.78 27.15 27.34 0.0M
2021-03-09 28.40 28.56 27.42 28.45 0.0M
2021-03-08 28.72 28.82 28.22 28.76 0.0M
2021-03-05 28.05 28.73 27.78 28.73 0.0M
2021-03-04 28.54 28.85 28.14 28.49 0.0M
2021-03-03 29.51 30.23 29.38 29.94 0.0M
2021-03-02 28.49 29.76 28.49 29.38 0.0M
2021-03-01 28.94 29.47 28.54 29.21 0.0M
2021-02-26 28.49 28.67 27.51 28.49 0.0M
2021-02-25 29.38 29.56 28.09 28.23 0.0M
2021-02-24 28.67 29.38 28.49 29.38 0.0M
2021-02-23 28.83 29.07 27.96 28.85 0.0M
2021-02-22 28.07 28.70 28.05 28.63 0.0M
2021-02-19 27.23 28.04 27.12 27.78 0.0M
2021-02-18 27.91 28.76 27.60 27.96 0.0M
2021-02-17 27.83 28.83 27.77 27.87 0.0M
2021-02-16 26.71 28.07 26.62 27.89 0.0M
2021-02-15 26.00 26.71 25.73 26.53 0.0M
2021-02-12 25.58 25.98 25.24 25.98 0.0M
2021-02-11 25.77 25.91 25.49 25.66 0.0M
2021-02-10 25.76 25.91 25.40 25.76 0.0M
2021-02-09 25.64 25.78 25.36 25.47 0.0M
2021-02-08 25.35 25.82 25.35 25.82 0.0M
2021-02-05 25.11 25.24 24.86 24.86 0.0M
2021-02-04 24.86 25.16 24.66 24.93 0.0M
2021-02-03 24.85 25.11 24.75 24.76 0.0M
2021-02-02 25.44 25.44 24.53 25.20 0.0M
2021-02-01 24.90 25.55 24.69 25.53 0.0M
2021-01-29 24.50 24.93 24.31 24.65 0.0M
2021-01-28 24.90 25.78 24.58 25.57 0.0M
2021-01-27 25.59 26.10 25.08 25.20 0.0M
2021-01-26 26.00 26.48 26.00 26.35 0.0M
2021-01-25 26.48 26.58 25.82 26.08 0.0M
2021-01-22 26.54 26.71 25.73 26.13 0.0M
2021-01-21 26.87 26.87 26.53 26.54 0.0M
2021-01-20 26.36 26.95 26.09 26.93 0.0M
2021-01-19 26.15 26.21 25.60 26.21 0.0M
2021-01-18 25.60 26.09 25.40 26.09 0.0M
2021-01-15 26.71 26.71 26.09 26.27 0.0M
2021-01-14 26.25 27.23 26.25 27.23 0.0M
2021-01-13 26.24 26.25 25.83 26.01 0.0M
2021-01-12 26.09 26.25 25.50 26.04 0.0M
2021-01-11 26.32 26.41 26.02 26.24 0.0M
2021-01-08 26.27 26.62 26.09 26.46 0.0M
2021-01-07 26.27 26.62 25.59 26.27 0.0M
2021-01-06 24.80 26.20 24.77 25.94 0.0M
2021-01-05 24.73 25.47 24.29 25.29 0.0M
2021-01-04 24.17 24.93 24.09 24.71 0.0M