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
2023-12-29 13.12 13.13 13.05 13.09 0.0M
2023-12-28 13.31 13.50 13.00 13.38 0.1M
2023-12-27 13.17 13.76 12.96 13.12 0.2M
2023-12-22 12.63 12.98 12.48 12.84 0.1M
2023-12-21 11.48 12.25 10.94 11.88 0.1M
2023-12-20 14.28 14.62 13.94 14.08 0.0M
2023-12-19 13.73 14.28 13.73 14.04 0.0M
2023-12-18 13.10 13.64 13.10 13.24 0.0M
2023-12-15 13.19 13.46 13.06 13.06 0.0M
2023-12-14 12.10 12.84 12.10 12.81 0.1M
2023-12-13 11.43 11.43 11.15 11.33 0.0M
2023-12-12 11.15 11.86 11.04 11.64 0.1M
2023-12-11 11.56 11.56 11.15 11.27 0.0M
2023-12-08 12.05 12.08 11.80 11.82 0.0M
2023-12-07 11.93 11.93 11.81 11.86 0.0M
2023-12-06 12.37 12.37 12.28 12.28 0.0M
2023-12-05 13.03 13.03 12.48 12.48 0.0M
2023-12-04 13.19 13.19 13.03 13.11 0.0M
2023-12-01 13.29 13.30 13.17 13.28 0.0M
2023-11-30 13.39 13.39 13.39 13.39 0.0M
2023-11-29 13.97 14.00 13.73 13.73 0.0M
2023-11-28 13.42 13.69 13.42 13.63 0.0M
2023-11-27 13.52 13.52 13.52 13.52 0.0M
2023-11-24 14.01 14.01 13.86 13.86 0.0M
2023-11-23 13.76 13.84 13.64 13.71 0.0M
2023-11-22 12.97 13.32 12.97 13.30 0.0M
2023-11-21 12.90 12.91 12.90 12.91 0.0M
2023-11-20 13.45 13.47 13.36 13.47 0.0M
2023-11-17 14.56 14.70 13.58 13.62 0.0M
2023-11-16 15.68 15.80 14.51 14.55 0.0M
2023-11-15 17.34 17.50 16.18 16.49 0.0M
2023-11-14 19.60 19.85 19.25 19.85 0.0M
2023-11-13 18.41 18.41 18.41 18.41 0.0M
2023-11-10 18.30 18.36 18.30 18.36 0.0M
2023-11-09 18.48 18.68 18.48 18.68 0.0M
2023-11-08 18.45 18.45 18.45 18.45 0.0M
2023-11-07 18.17 18.17 18.17 18.17 0.0M
2023-11-06 18.98 18.98 18.15 18.15 0.0M
2023-11-03 18.20 18.20 18.20 18.20 0.0M
2023-11-02 18.15 18.20 18.15 18.20 0.0M
2023-11-01 17.50 17.50 17.18 17.18 0.0M
2023-10-31 17.42 17.57 17.42 17.57 0.0M
2023-10-30 16.86 16.86 16.86 16.86 0.0M
2023-10-27 16.93 16.93 16.93 16.93 0.0M
2023-10-26 16.17 16.55 16.15 16.55 0.0M
2023-10-25 16.30 16.30 16.30 16.30 0.0M
2023-10-24 16.71 16.71 16.71 16.71 0.0M
2023-10-23 16.46 16.64 16.15 16.64 0.0M
2023-10-20 16.64 16.81 16.30 16.51 0.0M
2023-10-19 17.00 17.47 14.62 14.62 0.0M
2023-10-18 15.02 15.02 14.62 14.62 0.0M
2023-10-17 16.35 16.35 15.36 15.36 0.0M
2023-10-13 16.46 16.46 16.46 16.46 0.0M
2023-10-12 16.90 16.90 16.45 16.45 0.0M
2023-10-11 16.94 16.94 16.93 16.93 0.0M
2023-10-10 17.52 17.52 17.18 17.18 0.0M
2023-10-09 16.80 16.93 16.80 16.88 0.0M
2023-10-06 16.80 16.95 16.51 16.93 0.0M
2023-10-05 16.67 16.67 16.55 16.57 0.0M
2023-10-04 16.75 16.76 16.38 16.40 0.0M
2023-10-03 17.18 17.18 16.73 16.92 0.0M
2023-10-02 18.01 18.01 17.34 17.34 0.0M
2023-09-29 18.30 18.32 18.17 18.32 0.0M
2023-09-28 17.72 17.72 17.72 17.72 0.0M
2023-09-27 17.21 17.49 17.21 17.37 0.0M
2023-09-26 17.14 17.14 17.05 17.05 0.0M
2023-09-25 17.50 17.55 17.42 17.55 0.0M
2023-09-22 17.99 18.08 17.67 17.77 0.0M
2023-09-21 18.01 18.26 17.85 18.11 0.0M
2023-09-20 18.29 18.29 17.96 18.09 0.0M
2023-09-19 18.03 18.37 18.03 18.17 0.0M
2023-09-18 18.26 18.26 18.01 18.17 0.0M
2023-09-15 19.50 19.50 18.89 18.89 0.0M
2023-09-14 18.77 18.77 18.77 18.77 0.0M
2023-09-13 17.99 18.20 17.87 18.19 0.0M
2023-09-12 18.50 18.50 17.89 17.89 0.0M
2023-09-11 17.99 18.29 17.83 18.05 0.0M
2023-09-08 17.23 17.63 17.23 17.63 0.0M
2023-09-07 17.02 17.32 17.02 17.32 0.0M
2023-09-06 17.20 17.71 17.18 17.57 0.0M
2023-09-05 17.19 17.39 17.16 17.20 0.0M
2023-09-04 17.53 17.53 17.21 17.33 0.0M
2023-09-01 17.85 17.85 17.60 17.74 0.0M
2023-08-31 17.34 18.06 17.32 18.06 0.0M
2023-08-30 17.33 17.33 17.33 17.33 0.0M
2023-08-29 17.29 17.29 17.01 17.14 0.0M
2023-08-25 16.65 17.00 16.65 16.88 0.0M
2023-08-24 16.42 16.42 16.42 16.42 0.0M
2023-08-23 16.23 16.29 16.11 16.29 0.0M
2023-08-22 16.62 16.65 16.23 16.23 0.0M
2023-08-21 17.19 17.19 16.66 16.66 0.0M
2023-08-18 17.36 17.36 16.94 17.23 0.0M
2023-08-17 18.72 18.72 18.10 18.10 0.0M
2023-08-16 19.25 19.25 19.18 19.18 0.0M
2023-08-15 19.56 19.70 19.36 19.70 0.0M
2023-08-14 20.88 20.88 20.44 20.55 0.0M
2023-08-11 21.10 21.29 20.76 21.29 0.0M
2023-08-10 20.90 21.62 20.90 21.41 0.1M
2023-08-09 20.60 20.68 20.52 20.61 0.0M
2023-08-08 20.12 20.45 20.08 20.45 0.0M
2023-08-07 21.36 21.36 20.74 20.77 0.0M
2023-08-04 20.04 20.68 20.00 20.51 0.0M
2023-08-03 19.24 19.33 19.11 19.11 0.0M
2023-08-02 19.26 19.42 19.26 19.38 0.0M
2023-08-01 19.77 19.77 19.53 19.57 0.0M
2023-07-31 19.35 19.80 19.35 19.79 0.0M
2023-07-28 19.12 19.53 18.93 19.50 0.0M
2023-07-27 19.32 19.38 19.32 19.37 0.0M
2023-07-26 19.22 19.64 19.03 19.41 0.0M
2023-07-25 19.00 19.38 18.91 19.23 0.0M
2023-07-24 18.72 19.05 18.58 19.05 0.0M
2023-07-21 18.61 18.61 17.79 18.43 0.0M
2023-07-20 18.73 19.87 18.60 18.80 0.1M
2023-07-19 18.39 18.98 18.39 18.75 0.0M
2023-07-18 18.26 18.40 18.14 18.36 0.0M
2023-07-17 18.17 18.29 18.09 18.27 0.1M
2023-07-14 18.65 18.65 18.34 18.34 0.0M
2023-07-13 18.86 18.88 18.84 18.88 0.0M
2023-07-12 18.00 19.07 18.00 19.07 0.0M
2023-07-11 18.10 18.42 18.00 18.40 0.0M
2023-07-10 18.71 18.72 18.29 18.29 0.0M
2023-07-07 18.22 18.86 18.14 18.86 0.0M
2023-07-06 19.26 19.26 18.33 18.36 0.0M
2023-07-05 19.21 19.54 19.14 19.54 0.0M
2023-07-04 18.82 19.41 18.82 19.26 0.0M
2023-07-03 18.44 18.57 18.44 18.57 0.0M
2023-06-30 18.25 18.25 18.25 18.25 0.0M
2023-06-29 17.84 18.18 17.78 18.12 0.0M
2023-06-28 17.82 18.05 17.80 17.98 0.0M
2023-06-27 18.25 18.25 17.66 17.84 0.0M
2023-06-26 17.90 18.20 17.82 18.20 0.0M
2023-06-22 17.85 18.27 17.85 18.27 0.0M
2023-06-21 17.55 17.98 17.55 17.82 0.0M
2023-06-20 17.72 17.80 17.72 17.73 0.0M
2023-06-19 17.68 17.68 17.34 17.34 0.0M
2023-06-16 18.92 18.98 18.26 18.34 0.1M
2023-06-15 19.13 19.13 18.17 18.51 0.0M
2023-06-14 19.81 19.81 19.43 19.43 0.0M
2023-06-13 19.06 19.22 19.03 19.22 0.0M
2023-06-12 19.08 19.36 18.16 18.92 0.0M
2023-06-09 18.56 19.37 18.56 19.33 0.0M
2023-06-08 18.84 19.37 18.84 18.98 0.0M
2023-06-07 18.65 19.23 18.65 19.23 0.0M
2023-06-05 18.77 18.94 18.52 18.68 0.1M
2023-06-02 18.09 18.96 18.09 18.68 0.1M
2023-06-01 18.11 18.11 17.66 17.66 0.0M
2023-05-31 19.20 19.32 18.01 18.25 0.1M
2023-05-30 18.37 18.55 18.37 18.55 0.0M
2023-05-26 17.85 18.17 17.85 18.17 0.0M
2023-05-25 17.65 17.65 17.46 17.48 0.0M
2023-05-24 18.61 18.61 17.99 18.05 0.0M
2023-05-23 18.20 18.69 18.20 18.53 0.1M
2023-05-22 17.60 18.01 17.50 17.82 0.0M
2023-05-19 17.79 17.79 17.55 17.55 0.0M
2023-05-17 17.31 17.82 17.31 17.82 0.0M
2023-05-16 18.10 18.21 17.82 17.82 0.0M
2023-05-15 17.89 18.10 17.89 18.10 0.0M
2023-05-12 18.55 18.55 17.18 17.18 0.1M
2023-05-11 17.55 18.34 17.55 18.23 0.0M
2023-05-10 16.55 17.61 16.55 17.20 0.1M
2023-05-09 16.16 16.37 16.01 16.25 0.0M
2023-05-05 17.01 17.20 16.91 17.20 0.0M
2023-05-04 16.58 16.62 16.58 16.61 0.0M
2023-05-03 17.15 17.15 16.49 16.62 0.0M
2023-05-02 18.20 18.20 17.32 17.35 0.0M
2023-04-28 18.43 18.63 18.35 18.45 0.1M
2023-04-27 19.14 19.14 19.09 19.09 0.1M
2023-04-26 19.90 19.93 19.41 19.89 0.0M
2023-04-25 20.58 20.58 19.78 20.02 0.1M
2023-04-24 21.34 21.34 20.88 21.06 0.0M
2023-04-21 21.54 21.55 21.46 21.55 0.0M
2023-04-20 22.36 22.48 21.90 21.90 0.0M
2023-04-19 23.14 23.28 23.14 23.17 0.0M
2023-04-18 23.66 24.16 23.32 24.16 0.0M
2023-04-17 23.34 23.34 23.34 23.34 0.0M
2023-04-14 23.46 23.46 23.40 23.40 0.0M
2023-04-13 22.16 22.50 22.08 22.25 0.0M
2023-04-12 22.00 22.00 21.96 21.96 0.0M
2023-04-11 21.18 21.86 21.10 21.82 0.1M
2023-04-06 20.54 20.66 20.54 20.63 0.0M
2023-04-05 20.78 20.78 20.63 20.63 0.0M
2023-04-04 21.12 21.12 21.12 21.12 0.0M
2023-04-03 21.72 21.72 21.44 21.49 0.0M
2023-03-31 21.58 21.82 21.58 21.78 0.0M
2023-03-30 20.70 21.84 20.70 21.78 0.0M
2023-03-29 19.46 20.49 19.46 20.49 0.0M
2023-03-28 20.08 20.14 19.59 19.59 0.0M
2023-03-27 20.30 20.50 20.06 20.06 0.1M
2023-03-24 20.48 20.48 20.20 20.20 0.0M
2023-03-23 21.02 21.06 20.86 20.86 0.0M
2023-03-22 21.20 21.40 21.02 21.25 0.1M
2023-03-21 21.30 21.35 21.30 21.35 0.0M
2023-03-20 21.96 21.96 21.96 21.96 0.0M
2023-03-17 22.64 22.92 22.20 22.37 0.4M
2023-03-16 22.36 22.58 21.94 22.58 0.0M
2023-03-15 22.36 22.62 21.78 22.58 0.0M
2023-03-14 23.50 23.52 22.62 22.68 0.0M
2023-03-13 23.26 23.67 22.38 23.67 0.1M
2023-03-10 23.10 23.82 23.10 23.81 0.0M
2023-03-09 23.50 23.58 23.42 23.42 0.0M
2023-03-08 23.24 23.70 23.10 23.44 0.0M
2023-03-07 23.46 23.50 23.36 23.36 0.0M
2023-03-06 23.32 23.46 23.16 23.34 0.0M
2023-03-03 23.06 23.09 23.06 23.09 0.0M
2023-03-02 23.15 23.15 23.15 23.15 0.0M
2023-03-01 23.90 24.04 23.46 23.46 0.1M
2023-02-28 23.61 23.61 23.61 23.61 0.0M
2023-02-27 23.28 23.48 23.28 23.40 0.0M
2023-02-24 23.68 23.68 23.00 23.26 0.0M
2023-02-23 23.66 23.73 23.66 23.73 0.0M
2023-02-22 23.32 23.62 23.24 23.46 0.1M
2023-02-21 23.64 23.68 23.28 23.36 0.0M
2023-02-20 23.22 24.14 23.22 23.83 0.1M
2023-02-17 23.56 23.88 23.38 23.63 0.0M
2023-02-16 23.64 23.93 23.64 23.93 0.0M
2023-02-15 23.93 23.93 23.93 23.93 0.0M
2023-02-14 24.90 25.10 24.50 24.69 0.1M
2023-02-13 24.80 25.12 24.80 25.12 0.0M
2023-02-10 24.86 24.86 24.86 24.86 0.0M
2023-02-09 24.40 24.80 24.40 24.80 0.0M
2023-02-08 25.04 25.06 24.43 24.43 0.1M
2023-02-07 25.40 25.44 24.66 24.98 0.1M
2023-02-06 27.00 27.00 25.72 25.72 0.0M
2023-02-03 27.92 29.26 27.68 27.97 0.2M
2023-02-02 28.16 29.74 27.20 29.45 0.2M
2023-02-01 32.20 33.70 32.20 33.53 0.1M
2023-01-31 31.52 31.78 31.44 31.71 0.0M
2023-01-30 32.70 32.70 31.42 31.56 0.0M
2023-01-27 31.98 32.64 31.86 32.43 0.0M
2023-01-26 31.68 31.82 31.18 31.44 0.0M
2023-01-25 32.00 32.28 31.66 31.92 0.0M
2023-01-24 32.56 32.56 32.14 32.43 0.0M
2023-01-23 31.88 32.02 31.88 32.02 0.0M
2023-01-20 32.28 32.34 31.76 32.06 0.0M
2023-01-19 33.26 33.28 31.76 32.04 0.0M
2023-01-18 33.26 33.84 33.20 33.84 0.1M
2023-01-17 33.82 33.84 33.30 33.80 0.0M
2023-01-16 32.62 33.96 32.62 33.96 0.0M
2023-01-13 32.70 32.70 32.16 32.24 0.0M
2023-01-12 31.32 32.68 31.24 32.34 0.0M
2023-01-11 31.26 31.68 31.26 31.65 0.0M
2023-01-10 30.20 30.74 30.20 30.74 0.0M
2023-01-09 30.30 30.40 29.94 30.09 0.0M
2023-01-05 30.38 30.38 29.96 29.96 0.0M
2023-01-04 29.02 30.06 29.02 29.96 0.0M
2023-01-03 30.88 30.88 28.46 28.86 0.2M