Bonava B

BONAVb
🏛️ 영국 →
11.79
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 78.10 78.90 78.10 78.90 0.0M
2021-12-29 78.35 78.35 78.10 78.10 0.0M
2021-12-23 77.65 77.65 77.08 77.08 0.0M
2021-12-22 76.15 76.45 76.15 76.45 0.0M
2021-12-21 76.00 76.15 76.00 76.15 0.0M
2021-12-20 74.90 75.65 73.80 74.40 0.0M
2021-12-17 75.05 75.85 75.05 75.67 0.0M
2021-12-16 73.85 75.50 73.85 75.03 0.0M
2021-12-15 77.15 77.15 73.80 74.15 0.2M
2021-12-14 80.90 81.80 78.60 78.60 0.0M
2021-12-13 83.05 83.10 82.10 82.10 0.0M
2021-12-10 81.75 83.35 81.75 82.85 0.0M
2021-12-09 82.50 82.50 81.90 82.35 0.0M
2021-12-08 83.25 83.25 82.60 82.60 0.0M
2021-12-07 82.40 82.40 82.40 82.40 0.0M
2021-12-06 80.80 81.67 80.00 81.67 0.0M
2021-12-03 80.90 81.50 79.70 79.83 0.0M
2021-12-02 80.75 81.05 79.20 80.20 0.0M
2021-12-01 80.05 81.33 80.05 81.33 0.0M
2021-11-30 77.10 79.75 77.10 79.12 0.0M
2021-11-29 79.55 79.55 78.40 78.45 0.0M
2021-11-26 79.20 79.20 78.75 78.75 0.0M
2021-11-25 81.75 82.40 81.75 82.00 0.0M
2021-11-24 82.75 82.75 81.40 81.42 0.1M
2021-11-23 83.05 83.05 81.65 82.15 0.0M
2021-11-22 84.90 84.90 83.65 84.05 0.0M
2021-11-19 84.40 84.40 83.45 83.72 0.0M
2021-11-18 85.20 85.67 84.55 85.67 0.0M
2021-11-17 86.20 86.30 85.60 86.25 0.0M
2021-11-16 86.55 86.80 86.55 86.80 0.0M
2021-11-15 86.40 86.65 86.30 86.30 0.0M
2021-11-12 85.55 85.95 85.35 85.58 0.0M
2021-11-11 84.70 84.95 84.70 84.95 0.0M
2021-11-10 84.65 84.75 84.65 84.75 0.0M
2021-11-09 85.90 85.90 84.25 84.75 0.0M
2021-11-08 86.15 86.25 85.60 86.10 0.0M
2021-11-05 85.50 86.00 85.45 86.00 0.0M
2021-11-04 85.65 86.00 85.65 86.00 0.1M
2021-11-03 85.25 85.75 85.05 85.47 0.1M
2021-11-02 85.45 85.85 84.90 84.90 0.0M
2021-11-01 85.95 86.30 85.20 86.30 0.1M
2021-10-29 85.50 87.30 83.05 84.05 0.2M
2021-10-28 88.45 89.40 85.22 85.22 0.0M
2021-10-27 88.50 90.25 88.10 89.62 0.0M
2021-10-26 89.10 89.25 88.20 89.17 0.0M
2021-10-25 86.70 88.40 86.70 87.28 0.0M
2021-10-22 87.00 87.00 86.50 86.60 0.0M
2021-10-21 86.15 87.40 86.05 86.45 0.0M
2021-10-20 86.55 86.60 85.83 85.83 0.0M
2021-10-19 87.50 87.80 87.25 87.62 0.0M
2021-10-18 85.75 85.75 85.67 85.67 0.0M
2021-10-15 84.05 84.30 83.58 83.58 0.0M
2021-10-14 84.30 84.95 83.70 84.75 0.0M
2021-10-13 81.50 83.17 81.50 83.17 0.0M
2021-10-12 79.90 80.80 79.90 80.00 0.0M
2021-10-11 79.95 79.95 78.10 78.40 0.0M
2021-10-08 81.50 81.80 81.17 81.17 0.0M
2021-10-07 78.50 81.55 78.50 81.38 0.0M
2021-10-06 77.45 78.00 77.45 78.00 0.0M
2021-10-05 78.75 79.40 78.45 79.03 0.0M
2021-10-04 80.20 81.00 79.28 79.28 0.1M
2021-10-01 77.80 81.45 77.80 81.12 0.0M
2021-09-30 80.30 80.30 79.12 79.12 0.0M
2021-09-29 79.35 79.62 79.30 79.62 0.0M
2021-09-28 80.85 81.55 80.85 81.55 0.0M
2021-09-27 82.15 82.15 80.75 81.72 0.0M
2021-09-24 81.15 82.20 80.75 81.08 0.0M
2021-09-23 81.35 82.30 81.22 81.22 0.0M
2021-09-22 81.25 81.25 80.10 80.30 0.1M
2021-09-21 81.25 81.25 79.60 80.45 0.0M
2021-09-20 81.85 81.85 80.15 80.55 0.1M
2021-09-17 83.40 83.95 82.75 83.47 0.0M
2021-09-16 82.90 83.00 82.15 82.85 0.0M
2021-09-15 82.70 83.40 82.40 82.65 0.2M
2021-09-14 85.05 85.60 83.75 84.10 0.0M
2021-09-13 85.75 85.90 85.33 85.33 0.0M
2021-09-10 87.40 87.40 85.40 85.58 0.0M
2021-09-09 85.40 87.30 85.40 86.70 0.0M
2021-09-08 86.50 87.10 86.20 86.20 0.0M
2021-09-07 88.60 88.60 87.45 87.47 0.0M
2021-09-06 88.60 89.00 88.10 88.55 0.0M
2021-09-03 90.00 90.00 88.75 89.88 0.0M
2021-09-02 89.95 90.85 89.60 90.85 0.0M
2021-09-01 91.80 91.80 90.65 91.78 0.0M
2021-08-31 90.80 92.15 90.35 92.00 0.0M
2021-08-27 91.80 91.80 91.10 91.42 0.0M
2021-08-26 90.70 91.40 90.50 91.35 0.0M
2021-08-25 90.65 90.65 90.00 90.15 0.0M
2021-08-24 90.15 90.50 89.85 90.20 0.0M
2021-08-23 89.65 90.60 89.60 90.30 0.0M
2021-08-20 90.45 90.70 89.25 90.20 0.0M
2021-08-19 90.70 91.30 90.55 90.80 0.0M
2021-08-18 90.90 91.45 90.60 90.85 0.2M
2021-08-17 92.00 92.85 90.60 90.95 0.0M
2021-08-16 92.30 92.80 92.20 92.70 0.0M
2021-08-13 93.05 93.05 92.60 93.03 0.0M
2021-08-12 92.95 93.40 92.60 92.60 0.0M
2021-08-11 92.85 93.60 92.85 93.12 0.0M
2021-08-10 92.50 92.50 91.62 91.62 0.0M
2021-08-09 90.65 91.25 90.65 90.90 0.0M
2021-08-06 92.20 92.85 91.75 92.30 0.0M
2021-08-05 92.40 92.50 91.80 92.15 0.0M
2021-08-04 93.30 93.30 92.50 93.03 0.0M
2021-08-03 93.15 93.15 92.15 92.65 0.0M
2021-08-02 93.40 93.47 92.55 93.47 0.0M
2021-07-30 92.25 92.25 92.10 92.10 0.0M
2021-07-29 93.55 93.55 92.40 92.65 0.1M
2021-07-28 93.15 93.15 92.40 92.60 0.0M
2021-07-27 92.50 93.00 91.75 92.30 0.1M
2021-07-26 92.60 93.15 92.20 93.03 0.0M
2021-07-23 92.15 93.58 92.00 93.58 0.0M
2021-07-22 92.75 92.75 91.95 92.00 0.0M
2021-07-21 93.35 94.20 91.70 93.33 0.1M
2021-07-20 89.05 93.25 89.05 90.75 0.1M
2021-07-19 90.90 91.30 90.70 90.70 0.0M
2021-07-16 93.00 93.30 92.95 92.95 0.0M
2021-07-15 93.80 93.80 93.70 93.72 0.0M
2021-07-14 95.15 95.75 94.05 94.05 0.0M
2021-07-13 94.50 96.75 94.50 95.88 0.0M
2021-07-12 94.05 94.70 94.05 94.70 0.0M
2021-07-09 94.20 94.60 93.50 94.45 0.0M
2021-07-08 93.30 95.00 93.30 93.53 0.0M
2021-07-07 93.55 94.00 93.10 94.00 0.0M
2021-07-06 93.75 94.35 93.20 93.88 0.0M
2021-07-05 92.60 93.25 92.45 92.80 0.0M
2021-07-02 94.05 94.05 93.55 94.00 0.0M
2021-07-01 94.05 94.30 93.55 93.92 0.2M
2021-06-30 93.85 94.60 93.67 93.67 0.0M
2021-06-29 94.60 95.55 93.10 94.50 0.0M
2021-06-28 92.40 93.30 92.20 92.50 0.0M
2021-06-24 92.85 94.20 92.70 93.28 0.0M
2021-06-23 92.50 92.90 91.90 92.30 0.0M
2021-06-22 93.50 93.50 92.35 92.40 0.0M
2021-06-21 94.55 94.65 93.60 94.40 0.0M
2021-06-18 98.45 98.45 95.72 95.72 0.0M
2021-06-17 99.70 99.70 98.35 98.35 0.0M
2021-06-16 100.90 101.00 99.85 99.85 0.0M
2021-06-15 102.80 102.80 101.50 101.50 0.0M
2021-06-14 105.60 105.60 103.10 103.55 0.0M
2021-06-11 107.10 107.10 104.90 104.90 0.0M
2021-06-10 107.70 108.20 107.30 107.75 0.0M
2021-06-09 109.70 109.70 108.10 108.20 0.0M
2021-06-08 109.90 110.65 109.60 110.65 0.0M
2021-06-07 111.10 111.50 110.60 110.75 0.0M
2021-06-04 110.10 111.10 109.10 109.90 0.0M
2021-06-03 110.30 110.35 109.50 110.35 0.0M
2021-06-02 110.00 110.20 109.00 109.40 0.0M
2021-06-01 107.70 108.50 107.70 107.85 0.0M
2021-05-28 105.90 106.00 105.10 105.40 0.0M
2021-05-27 106.80 106.80 103.90 104.50 0.0M
2021-05-26 103.40 105.30 103.40 104.00 0.0M
2021-05-25 104.30 104.30 101.88 101.88 0.0M
2021-05-24 101.90 103.00 101.80 102.55 0.0M
2021-05-21 101.47 101.47 101.47 101.47 0.0M
2021-05-20 100.20 102.75 100.20 102.75 0.0M
2021-05-19 100.70 101.30 100.30 101.30 0.0M
2021-05-18 103.20 103.35 102.80 103.35 0.0M
2021-05-17 100.40 102.50 100.40 102.17 0.0M
2021-05-14 100.40 100.70 100.10 100.70 0.0M
2021-05-12 100.70 100.70 99.65 99.65 0.0M
2021-05-11 100.70 100.70 99.65 99.65 0.0M
2021-05-10 102.10 102.20 101.50 102.15 0.0M
2021-05-07 101.00 102.40 100.20 102.35 0.0M
2021-05-06 101.60 101.60 99.55 99.65 0.0M
2021-05-05 100.90 101.30 100.00 100.62 0.0M
2021-05-04 99.95 100.20 99.40 99.90 0.0M
2021-04-30 106.80 106.80 99.50 104.90 0.0M
2021-04-29 105.70 106.50 104.70 104.90 0.0M
2021-04-28 102.60 103.20 101.60 102.25 0.0M
2021-04-27 103.60 103.60 103.20 103.25 0.0M
2021-04-26 104.70 105.00 104.10 104.50 0.0M
2021-04-23 101.70 104.90 101.70 104.40 0.0M
2021-04-22 101.60 102.05 100.80 102.05 0.0M
2021-04-21 100.80 101.90 100.20 100.92 0.0M
2021-04-20 102.70 103.50 100.50 101.10 0.0M
2021-04-19 104.20 104.30 102.38 102.38 0.0M
2021-04-16 105.20 106.00 104.90 105.30 0.0M
2021-04-15 103.90 105.60 103.00 104.40 0.0M
2021-04-14 103.60 103.60 101.70 102.65 0.0M
2021-04-13 105.80 105.80 104.10 104.20 0.0M
2021-04-12 108.50 108.50 105.20 106.65 0.0M
2021-04-09 107.50 109.00 107.50 107.75 0.0M
2021-04-08 107.00 108.20 107.00 107.45 0.0M
2021-04-07 101.80 106.30 101.80 105.20 0.0M
2021-04-06 101.00 101.97 101.00 101.97 0.0M
2021-04-01 99.45 102.08 99.45 102.08 0.0M
2021-03-31 102.10 102.10 101.10 102.08 0.0M
2021-03-30 101.00 101.80 101.00 101.67 0.0M
2021-03-29 102.40 102.40 100.10 100.92 0.0M
2021-03-26 102.50 103.20 101.60 102.17 0.0M
2021-03-25 102.40 102.40 100.40 101.47 0.0M
2021-03-24 102.20 103.60 102.20 103.35 0.0M
2021-03-23 103.20 104.00 103.20 104.00 0.0M
2021-03-22 102.40 104.10 102.40 103.85 0.0M
2021-03-19 102.50 103.70 102.17 102.17 0.0M
2021-03-18 104.90 105.20 103.60 103.85 0.0M
2021-03-17 106.60 108.00 104.70 104.70 0.0M
2021-03-16 107.80 108.60 107.20 107.75 0.0M
2021-03-15 105.40 106.20 105.10 105.60 0.0M
2021-03-12 104.40 104.50 103.90 104.10 0.0M
2021-03-11 101.20 103.90 101.20 102.85 0.0M
2021-03-10 99.70 100.90 99.70 100.70 0.0M
2021-03-09 99.10 100.20 98.85 99.15 0.0M
2021-03-08 97.85 99.35 97.85 99.15 0.1M
2021-03-05 97.55 98.95 97.12 97.12 0.0M
2021-03-04 97.50 98.90 96.60 98.65 0.0M
2021-03-03 97.10 97.40 96.15 97.08 0.0M
2021-03-02 95.70 96.95 94.95 95.47 0.0M
2021-03-01 90.40 95.30 89.50 94.20 0.1M
2021-02-26 89.95 91.50 89.85 90.50 0.2M
2021-02-25 91.20 92.50 91.20 92.50 0.0M
2021-02-24 92.85 92.85 90.20 90.20 0.0M
2021-02-23 91.70 91.70 91.22 91.22 0.0M
2021-02-22 91.45 91.75 91.20 91.72 0.0M
2021-02-19 91.50 91.85 91.42 91.42 0.0M
2021-02-18 92.15 92.70 91.10 92.25 0.0M
2021-02-17 92.50 93.10 92.50 92.75 0.0M
2021-02-16 93.15 93.15 92.20 92.20 0.0M
2021-02-15 92.75 94.05 91.85 94.05 0.0M
2021-02-12 92.65 92.70 91.85 92.60 0.0M
2021-02-11 90.80 92.95 90.80 92.05 0.0M
2021-02-10 90.85 91.90 90.85 91.22 0.0M
2021-02-09 91.55 92.40 91.15 91.78 0.0M
2021-02-08 94.90 95.45 91.92 91.92 0.0M
2021-02-05 94.75 95.50 94.75 95.12 0.1M
2021-02-04 97.25 97.80 94.75 94.75 0.1M
2021-02-03 96.70 97.60 96.05 97.60 0.0M
2021-02-02 94.45 96.15 93.85 95.67 0.0M
2021-02-01 92.00 94.55 89.95 93.38 0.0M
2021-01-29 88.75 90.90 88.50 88.85 0.0M
2021-01-28 80.75 83.85 80.75 82.35 0.1M
2021-01-27 86.15 87.40 83.70 84.25 0.0M
2021-01-26 84.25 85.50 84.25 84.65 0.0M
2021-01-25 84.75 84.75 84.25 84.25 0.0M
2021-01-22 87.35 87.35 85.92 85.92 0.0M
2021-01-21 87.35 87.95 87.35 87.62 0.0M
2021-01-20 86.30 87.30 86.30 87.08 0.0M
2021-01-19 87.45 87.95 87.00 87.67 0.0M
2021-01-18 86.90 88.40 84.25 84.90 0.0M
2021-01-15 80.00 80.00 80.00 80.00 0.0M
2021-01-14 79.60 79.60 79.53 79.53 0.0M
2021-01-12 79.80 79.80 78.60 78.85 0.0M
2021-01-11 81.45 81.50 79.30 80.05 0.0M
2021-01-08 81.35 83.80 81.35 82.90 0.0M
2021-01-07 77.00 78.45 76.75 78.25 0.0M
2021-01-05 77.10 77.10 76.10 76.55 0.0M
2021-01-04 78.70 78.70 76.55 76.55 0.0M