BASF

BASFn
🏛️ 독일 →
42.47
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
2022-12-30 46.70 46.76 46.42 46.50 0.1M
2022-12-29 46.50 46.92 46.31 46.70 0.2M
2022-12-28 46.75 47.10 46.36 46.36 0.1M
2022-12-27 46.75 47.06 46.45 46.57 0.1M
2022-12-23 45.86 46.40 45.67 46.39 0.1M
2022-12-22 46.70 46.85 45.41 46.01 0.2M
2022-12-21 46.15 46.59 45.87 46.47 0.1M
2022-12-20 45.05 46.06 45.02 45.97 0.2M
2022-12-19 46.00 46.24 45.12 45.30 0.2M
2022-12-16 46.01 46.12 45.34 46.12 0.2M
2022-12-15 47.09 47.17 45.71 45.94 0.4M
2022-12-14 47.50 48.09 46.93 47.20 0.2M
2022-12-13 46.97 47.99 46.72 47.57 0.2M
2022-12-12 47.50 47.56 46.66 46.98 0.2M
2022-12-09 47.31 47.80 47.13 47.50 0.1M
2022-12-08 47.47 47.54 47.01 47.05 0.1M
2022-12-07 47.62 47.86 47.24 47.49 0.2M
2022-12-06 47.90 48.15 47.53 47.81 0.1M
2022-12-05 48.90 48.90 47.67 48.17 0.2M
2022-12-02 47.78 49.00 47.56 48.90 0.2M
2022-12-01 49.21 49.24 47.68 47.96 0.3M
2022-11-30 49.33 49.47 48.25 48.98 0.2M
2022-11-29 49.10 49.29 48.67 49.12 0.1M
2022-11-28 49.65 49.65 48.69 48.88 0.2M
2022-11-25 49.83 50.00 49.34 49.66 0.1M
2022-11-24 49.35 50.04 49.30 49.82 0.2M
2022-11-23 49.75 49.75 48.74 49.40 0.1M
2022-11-22 48.70 49.75 48.35 49.75 0.3M
2022-11-21 49.59 49.60 48.40 48.58 0.2M
2022-11-18 49.12 49.88 49.06 49.62 0.2M
2022-11-17 49.81 49.95 48.53 49.23 0.2M
2022-11-16 50.00 50.20 49.05 49.49 0.2M
2022-11-15 51.39 51.79 49.21 49.55 0.4M
2022-11-14 50.89 51.77 50.33 51.02 0.4M
2022-11-11 49.06 50.89 48.60 50.50 0.6M
2022-11-10 47.40 49.00 47.13 48.88 0.3M
2022-11-09 48.02 48.20 46.97 47.22 0.2M
2022-11-08 47.70 48.35 47.13 48.00 0.3M
2022-11-07 46.95 47.85 46.31 47.85 0.3M
2022-11-04 44.75 47.29 44.70 46.79 0.4M
2022-11-03 44.76 44.84 44.20 44.64 0.2M
2022-11-02 45.74 45.74 44.66 44.70 0.2M
2022-11-01 45.70 46.32 45.32 45.51 0.2M
2022-10-31 46.01 46.13 45.20 45.51 0.2M
2022-10-28 45.60 45.84 44.89 45.75 0.2M
2022-10-27 45.37 46.30 44.76 45.98 0.2M
2022-10-26 45.90 46.95 44.65 45.40 0.3M
2022-10-25 46.55 46.97 45.32 46.01 0.2M
2022-10-24 46.40 47.00 45.64 46.55 0.4M
2022-10-21 44.80 46.45 44.70 46.40 0.2M
2022-10-20 44.90 45.77 44.60 45.08 0.2M
2022-10-19 45.11 45.49 44.57 45.23 0.2M
2022-10-18 44.50 45.58 44.30 44.81 0.4M
2022-10-17 43.15 44.21 43.03 44.00 0.3M
2022-10-14 43.51 44.38 43.02 43.10 0.3M
2022-10-13 42.11 43.48 41.51 43.25 0.3M
2022-10-12 41.40 42.75 41.23 42.11 0.2M
2022-10-11 43.00 43.15 41.02 41.17 0.3M
2022-10-10 40.49 43.97 40.30 43.23 0.5M
2022-10-07 41.30 41.78 40.40 40.70 0.2M
2022-10-06 42.50 42.60 41.21 41.50 0.2M
2022-10-05 42.20 42.34 41.40 42.15 0.2M
2022-10-04 41.40 42.35 41.36 42.10 0.3M
2022-10-03 39.48 40.95 38.95 40.85 0.2M
2022-09-30 38.95 39.80 38.80 39.15 0.2M
2022-09-29 39.55 39.55 38.25 39.00 0.3M
2022-09-28 39.10 40.10 37.91 40.09 0.5M
2022-09-27 40.50 40.50 39.06 39.41 0.4M
2022-09-26 39.58 40.52 39.41 39.80 0.3M
2022-09-23 41.20 41.35 39.15 40.00 0.8M
2022-09-22 41.06 41.87 40.62 41.36 0.2M
2022-09-21 41.30 42.01 40.90 41.15 0.2M
2022-09-20 42.70 42.77 41.30 41.47 0.2M
2022-09-19 41.58 42.68 41.08 42.62 0.2M
2022-09-16 42.08 42.08 41.02 41.50 0.3M
2022-09-15 42.78 43.16 41.83 42.39 0.2M
2022-09-14 43.65 43.97 42.28 42.88 0.2M
2022-09-13 45.14 45.45 43.50 43.85 0.3M
2022-09-12 43.80 45.18 43.72 45.15 0.4M
2022-09-09 42.68 43.50 42.43 43.50 0.2M
2022-09-08 43.20 43.34 41.98 42.40 0.2M
2022-09-07 41.72 43.19 41.49 43.10 0.3M
2022-09-06 41.50 42.39 41.21 41.87 0.3M
2022-09-05 41.60 41.65 40.60 41.20 0.4M
2022-09-02 41.72 43.16 41.48 41.69 0.3M
2022-09-01 41.70 41.94 41.02 41.94 0.2M
2022-08-31 42.34 42.48 41.39 42.20 0.1M
2022-08-30 42.35 43.24 41.60 42.15 0.3M
2022-08-29 40.55 42.54 40.22 42.38 0.3M
2022-08-26 42.22 42.79 40.80 40.80 0.3M
2022-08-25 41.80 42.24 41.60 42.20 0.2M
2022-08-24 41.68 42.12 41.24 41.68 0.2M
2022-08-23 41.30 42.25 40.92 41.88 0.3M
2022-08-22 43.05 43.05 41.10 41.40 0.5M
2022-08-19 43.26 43.58 42.82 43.21 0.2M
2022-08-18 42.85 44.17 42.80 43.50 0.3M
2022-08-17 44.82 44.90 42.61 43.19 0.5M
2022-08-16 44.14 44.85 44.01 44.82 0.2M
2022-08-15 44.60 44.80 43.49 44.15 0.2M
2022-08-12 43.58 44.45 43.34 44.38 0.2M
2022-08-11 44.80 44.90 43.25 43.35 0.3M
2022-08-10 43.98 44.74 43.20 44.61 0.2M
2022-08-09 44.88 44.90 43.78 44.10 0.2M
2022-08-08 44.44 45.04 44.05 44.89 0.2M
2022-08-05 44.06 44.44 43.53 44.23 0.2M
2022-08-04 44.20 44.75 43.90 44.38 0.2M
2022-08-03 44.07 44.17 43.50 44.00 0.2M
2022-08-02 43.14 44.03 42.90 43.84 0.2M
2022-08-01 43.30 44.01 43.03 43.43 0.3M
2022-07-29 42.95 43.59 42.30 43.57 0.3M
2022-07-28 42.15 43.00 42.00 42.80 0.3M
2022-07-27 43.04 43.39 41.44 42.20 0.5M
2022-07-26 43.08 43.12 41.86 42.28 0.2M
2022-07-25 43.03 43.98 42.50 43.12 0.3M
2022-07-22 43.48 43.86 42.81 42.88 0.3M
2022-07-21 45.00 45.30 43.32 43.75 0.4M
2022-07-20 45.31 45.50 43.53 44.50 0.4M
2022-07-19 42.65 45.85 41.85 45.06 0.4M
2022-07-18 41.90 43.18 41.90 42.51 0.4M
2022-07-15 40.64 41.60 40.50 41.40 0.2M
2022-07-14 40.90 41.29 40.15 40.64 0.4M
2022-07-13 42.39 42.59 40.91 41.78 0.2M
2022-07-12 41.50 42.62 40.25 42.16 0.4M
2022-07-11 42.37 42.40 41.11 42.05 0.4M
2022-07-08 41.44 43.22 40.82 42.90 0.3M
2022-07-07 40.27 41.72 40.03 41.70 0.3M
2022-07-06 39.99 40.52 39.50 40.08 0.4M
2022-07-05 42.21 42.31 39.40 40.39 0.6M
2022-07-04 41.68 42.09 40.96 42.07 0.3M
2022-07-01 41.29 41.88 40.80 41.72 0.3M
2022-06-30 41.45 41.67 39.71 41.60 0.8M
2022-06-29 42.78 42.90 41.52 41.80 0.3M
2022-06-28 42.84 43.73 42.51 42.56 0.3M
2022-06-27 43.00 43.59 42.47 42.85 0.4M
2022-06-24 41.41 42.70 41.09 42.58 0.5M
2022-06-23 43.48 43.49 41.23 41.85 0.7M
2022-06-22 45.30 45.34 43.19 43.38 0.8M
2022-06-21 46.09 47.13 45.86 45.88 0.3M
2022-06-20 45.49 46.04 44.95 46.03 0.3M
2022-06-17 46.00 46.37 45.06 45.58 0.5M
2022-06-16 49.20 49.26 45.39 45.51 0.8M
2022-06-15 48.79 49.88 48.79 49.50 0.2M
2022-06-14 49.63 49.85 48.16 48.76 0.3M
2022-06-13 49.17 49.82 48.77 49.18 0.3M
2022-06-10 51.26 51.56 49.65 50.02 0.3M
2022-06-09 52.31 52.80 51.37 51.47 0.2M
2022-06-08 52.34 52.91 52.31 52.42 0.2M
2022-06-07 52.19 52.44 51.82 52.39 0.2M
2022-06-06 52.47 52.70 51.91 52.30 0.1M
2022-06-03 52.87 53.00 51.94 52.14 0.1M
2022-06-02 51.89 53.00 51.70 53.00 0.2M
2022-06-01 51.33 52.09 51.25 51.90 0.2M
2022-05-31 51.36 51.89 50.99 51.15 0.2M
2022-05-30 51.39 51.83 51.15 51.51 0.3M
2022-05-27 50.62 51.18 50.54 51.09 0.2M
2022-05-26 49.51 50.94 49.27 50.72 0.2M
2022-05-25 49.34 49.77 48.65 49.60 0.2M
2022-05-24 49.40 49.40 48.52 48.90 0.2M
2022-05-23 49.59 49.80 48.98 49.77 0.2M
2022-05-20 49.34 49.79 48.51 49.07 0.2M
2022-05-19 49.48 49.50 48.14 49.10 0.2M
2022-05-18 50.89 50.94 49.34 49.34 0.2M
2022-05-17 49.62 51.02 49.58 50.95 0.3M
2022-05-16 49.44 49.50 48.80 49.39 0.2M
2022-05-13 49.61 49.65 48.48 49.32 0.3M
2022-05-12 48.64 49.25 47.90 48.81 0.3M
2022-05-11 48.51 49.76 48.34 48.70 0.3M
2022-05-10 47.49 49.30 47.30 48.68 0.3M
2022-05-09 47.10 47.80 46.49 47.63 0.5M
2022-05-06 47.21 48.23 46.86 47.58 0.4M
2022-05-05 49.99 50.09 47.20 47.48 0.5M
2022-05-04 47.50 49.90 47.46 49.70 0.6M
2022-05-03 47.52 47.93 46.64 47.48 0.5M
2022-05-02 47.00 48.22 46.81 47.37 1.0M
2022-04-29 51.51 52.20 50.14 50.21 0.6M
2022-04-28 50.80 51.97 50.22 51.50 0.6M
2022-04-27 50.70 50.97 49.01 50.50 0.8M
2022-04-26 52.64 52.77 50.42 50.64 0.8M
2022-04-25 52.04 52.67 51.44 52.60 0.7M
2022-04-22 53.16 53.77 52.30 52.42 0.5M
2022-04-21 53.34 54.18 53.13 53.30 0.6M
2022-04-20 52.99 53.14 52.35 52.94 0.4M
2022-04-19 52.60 52.87 51.47 52.80 0.5M
2022-04-14 51.78 52.15 51.18 51.60 0.3M
2022-04-13 51.90 52.18 50.80 51.60 0.5M
2022-04-12 51.00 52.36 50.69 51.75 0.4M
2022-04-11 51.40 52.82 50.66 51.15 0.5M
2022-04-08 51.06 51.64 50.67 51.40 0.4M
2022-04-07 50.27 51.63 50.11 51.15 0.4M
2022-04-06 50.61 51.26 49.74 50.49 0.7M
2022-04-05 51.93 52.35 50.77 51.00 0.6M
2022-04-04 52.60 52.60 51.15 51.96 0.6M
2022-04-01 51.97 52.82 51.71 52.38 0.4M
2022-03-31 53.73 54.23 51.39 51.70 0.8M
2022-03-30 55.07 55.08 52.93 53.49 0.8M
2022-03-29 53.43 55.50 53.31 55.04 0.7M
2022-03-28 52.25 53.88 52.06 53.11 0.7M
2022-03-25 52.46 52.61 51.64 52.40 0.5M
2022-03-24 53.01 53.58 52.10 52.62 0.5M
2022-03-23 55.19 55.19 53.13 53.29 0.6M
2022-03-22 54.49 55.22 54.35 54.93 0.4M
2022-03-21 54.99 55.00 54.01 54.75 0.3M
2022-03-18 54.26 54.79 53.49 54.41 0.4M
2022-03-17 55.75 55.75 53.38 54.40 0.6M
2022-03-16 55.34 55.85 54.03 55.55 0.6M
2022-03-15 54.39 54.39 52.86 54.05 0.6M
2022-03-14 54.99 56.06 54.21 55.05 0.6M
2022-03-11 53.31 55.52 52.80 53.60 0.5M
2022-03-10 55.10 55.17 52.52 53.30 0.6M
2022-03-09 51.45 55.49 51.20 54.50 1.0M
2022-03-08 47.96 51.90 47.52 51.20 1.1M
2022-03-07 50.20 50.20 47.29 48.39 1.6M
2022-03-04 54.49 54.49 51.19 51.60 1.3M
2022-03-03 57.71 57.79 54.86 55.12 0.8M
2022-03-02 55.54 57.68 54.59 57.43 0.8M
2022-03-01 59.12 59.49 55.21 55.90 1.0M
2022-02-28 59.00 59.64 56.69 58.64 1.3M
2022-02-25 62.90 62.90 58.11 60.66 1.9M
2022-02-24 61.89 63.00 60.42 62.50 1.1M
2022-02-23 65.21 66.15 64.26 64.70 0.3M
2022-02-22 63.85 65.70 63.23 64.99 0.5M
2022-02-21 67.35 67.99 63.11 64.20 0.6M
2022-02-18 67.75 68.39 66.77 67.16 0.2M
2022-02-17 68.06 68.60 67.10 67.50 0.3M
2022-02-16 68.39 68.94 68.13 68.60 0.2M
2022-02-15 66.41 68.40 66.15 68.30 0.3M
2022-02-14 66.35 67.14 65.67 66.32 0.7M
2022-02-11 68.01 68.90 67.41 67.45 0.3M
2022-02-10 68.90 69.11 68.25 68.26 0.2M
2022-02-09 68.50 69.00 67.92 68.93 0.3M
2022-02-08 67.08 68.53 66.92 68.30 0.3M
2022-02-07 67.20 67.20 66.35 66.96 0.2M
2022-02-04 67.80 67.90 66.32 66.94 0.2M
2022-02-03 67.90 68.20 67.01 67.01 0.2M
2022-02-02 68.25 68.69 67.80 67.99 0.2M
2022-02-01 67.71 68.45 67.54 68.23 0.2M
2022-01-31 68.90 68.98 67.31 67.73 0.3M
2022-01-28 68.30 68.70 67.38 68.70 0.3M
2022-01-27 65.66 68.96 65.31 68.16 0.5M
2022-01-26 65.95 67.98 65.76 66.80 0.4M
2022-01-25 64.99 65.90 64.37 65.73 0.3M
2022-01-24 65.53 66.23 63.23 64.90 0.7M
2022-01-21 66.51 66.99 65.46 65.51 0.3M
2022-01-20 67.99 68.15 66.66 66.66 0.2M
2022-01-19 67.40 68.30 66.68 67.60 0.3M
2022-01-18 68.04 68.24 67.32 67.90 0.3M
2022-01-17 68.23 68.48 67.99 68.29 0.3M
2022-01-14 67.25 68.14 67.20 68.11 0.4M
2022-01-13 66.97 67.65 66.65 67.50 0.5M
2022-01-12 66.94 67.32 66.61 67.00 0.7M
2022-01-11 66.44 67.24 66.32 66.95 0.5M
2022-01-10 66.38 66.50 65.89 66.39 0.3M
2022-01-07 66.00 66.28 65.44 66.06 0.3M
2022-01-06 64.99 66.37 64.89 65.80 0.3M
2022-01-05 65.47 67.16 64.89 65.30 0.7M
2022-01-04 62.87 65.65 62.70 65.40 0.7M
2022-01-03 62.19 63.08 61.90 62.24 0.4M