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
2024-12-31 7.92 7.92 7.92 7.92 0.0M
2024-12-30 7.82 7.92 7.82 7.92 0.0M
2024-12-27 7.73 7.90 7.90 7.91 0.0M
2024-12-24 7.75 7.75 7.75 7.75 0.0M
2024-12-23 7.66 7.64 7.56 7.75 0.0M
2024-12-20 7.74 7.75 7.70 7.66 0.0M
2024-12-19 7.88 7.91 7.78 7.82 0.0M
2024-12-18 7.88 8.00 7.96 8.01 0.0M
2024-12-17 8.15 7.90 7.82 8.15 0.0M
2024-12-16 8.54 8.23 8.23 8.54 0.0M
2024-12-13 8.22 8.41 8.41 8.47 0.0M
2024-12-12 8.15 8.23 8.10 8.15 0.0M
2024-12-11 8.07 8.20 8.04 8.16 0.0M
2024-12-10 8.13 8.16 8.16 8.13 0.0M
2024-12-09 8.42 8.47 8.23 8.25 0.0M
2024-12-06 7.99 8.54 8.40 8.52 0.0M
2024-12-05 8.15 8.15 8.06 8.06 0.0M
2024-12-04 7.78 8.04 7.90 8.11 0.0M
2024-12-03 7.64 7.90 7.70 7.83 0.0M
2024-12-02 7.70 7.70 7.70 7.70 0.0M
2024-11-29 7.74 7.71 7.71 7.77 0.0M
2024-11-28 7.92 7.97 7.72 7.78 0.0M
2024-11-27 7.78 7.95 7.79 7.88 0.0M
2024-11-26 7.88 7.80 7.79 7.73 0.0M
2024-11-25 7.85 7.97 7.97 7.93 0.0M
2024-11-22 8.05 7.92 7.82 7.91 0.0M
2024-11-21 7.74 7.77 7.76 7.74 0.0M
2024-11-20 7.92 7.86 7.85 7.83 0.0M
2024-11-19 8.15 8.01 7.96 8.05 0.0M
2024-11-18 8.37 8.01 7.99 8.00 0.0M
2024-11-15 7.97 8.42 7.92 8.29 0.0M
2024-11-14 8.23 8.06 8.06 8.03 0.0M
2024-11-13 8.07 8.26 7.91 8.17 0.0M
2024-11-12 8.03 7.92 7.85 7.89 0.0M
2024-11-11 8.26 8.40 8.06 8.26 0.0M
2024-11-08 8.25 8.25 8.23 8.23 0.0M
2024-11-07 8.16 8.21 8.17 8.22 0.0M
2024-11-06 8.32 8.22 8.02 8.32 0.0M
2024-11-05 8.84 8.64 8.64 8.37 0.0M
2024-11-04 8.89 8.65 8.65 8.64 0.0M
2024-11-01 9.19 8.72 8.72 9.28 0.0M
2024-10-31 9.18 9.28 9.18 9.28 0.0M
2024-10-30 9.10 9.17 9.17 9.23 0.0M
2024-10-29 9.27 9.17 9.17 9.21 0.0M
2024-10-28 8.99 9.19 8.98 9.26 0.0M
2024-10-25 9.24 9.24 9.24 9.24 0.0M
2024-10-24 8.68 9.49 9.32 9.25 0.0M
2024-10-23 8.65 8.79 8.65 8.65 0.0M
2024-10-22 8.61 8.75 8.65 8.87 0.0M
2024-10-21 9.25 8.89 8.89 8.70 0.0M
2024-10-18 9.28 9.28 9.27 9.27 0.0M
2024-10-17 9.11 9.29 9.26 9.11 0.0M
2024-10-16 9.24 9.24 9.20 9.20 0.0M
2024-10-15 8.92 9.26 9.26 9.20 0.0M
2024-10-14 9.00 8.93 8.93 9.02 0.0M
2024-10-11 8.88 9.07 9.07 8.88 0.0M
2024-10-10 8.75 8.73 8.69 8.69 0.0M
2024-10-09 8.63 8.82 8.57 8.63 0.0M
2024-10-08 8.84 8.65 8.65 8.65 0.0M
2024-10-07 8.63 8.83 8.58 8.72 0.0M
2024-10-04 8.59 8.77 8.68 8.59 0.0M
2024-10-03 8.23 8.62 8.35 8.54 0.0M
2024-10-02 8.21 8.21 8.12 8.12 0.0M
2024-10-01 8.08 8.23 8.08 8.23 0.0M
2024-09-30 8.08 8.17 8.15 8.15 0.0M
2024-09-27 7.91 7.91 7.91 7.91 0.0M
2024-09-26 7.70 7.69 7.69 7.98 0.0M
2024-09-25 7.95 7.88 7.71 7.75 0.0M
2024-09-24 8.10 8.02 8.02 7.99 0.0M
2024-09-23 8.00 8.06 8.06 8.10 0.0M
2024-09-20 8.15 8.10 8.10 8.07 0.0M
2024-09-19 8.18 8.18 8.12 8.12 0.0M
2024-09-18 8.13 8.07 8.05 8.13 0.0M
2024-09-17 8.16 8.19 8.17 8.19 0.0M
2024-09-16 8.20 8.25 8.17 8.20 0.0M
2024-09-13 8.11 8.23 8.11 8.23 0.0M
2024-09-12 8.31 8.31 8.10 8.10 0.0M
2024-09-11 8.24 8.38 8.32 8.07 0.0M
2024-09-10 8.12 8.12 8.12 8.12 0.0M
2024-09-09 8.25 8.25 8.20 8.20 0.0M
2024-09-06 8.19 8.21 8.19 8.21 0.0M
2024-09-05 8.06 8.24 8.06 8.24 0.0M
2024-09-04 8.03 8.09 8.03 8.09 0.0M
2024-09-03 8.35 8.23 8.23 8.06 0.0M
2024-09-02 8.45 8.35 8.29 8.25 0.0M
2024-08-30 8.17 8.49 8.43 8.39 0.0M
2024-08-29 8.17 8.20 8.12 8.17 0.0M
2024-08-28 8.26 8.35 8.30 8.31 0.0M
2024-08-27 8.44 8.48 8.40 8.40 0.0M
2024-08-26 8.52 8.57 8.51 8.52 0.0M
2024-08-23 8.27 8.49 8.27 8.49 0.0M
2024-08-22 8.18 8.21 8.21 8.32 0.0M
2024-08-21 8.38 8.23 8.23 8.17 0.0M
2024-08-20 8.65 8.65 8.31 8.31 0.0M
2024-08-19 8.53 8.60 8.53 8.60 0.0M
2024-08-16 8.41 8.50 8.47 8.51 0.0M
2024-08-15 8.43 8.52 8.52 8.53 0.0M
2024-08-14 8.43 8.43 8.41 8.41 0.0M
2024-08-13 8.32 8.34 8.32 8.34 0.0M
2024-08-12 8.29 8.40 8.40 8.43 0.0M
2024-08-09 8.46 8.31 8.31 8.36 0.0M
2024-08-08 8.48 8.22 8.22 8.34 0.0M
2024-08-07 8.22 8.68 8.68 8.66 0.0M
2024-08-06 8.29 8.20 8.20 8.23 0.0M
2024-08-05 8.16 8.27 8.05 8.15 0.0M
2024-08-02 8.69 8.69 8.56 8.56 0.0M
2024-08-01 8.84 8.84 8.68 8.68 0.0M
2024-07-31 8.87 8.76 8.76 8.74 0.0M
2024-07-30 8.78 8.79 8.78 8.79 0.0M
2024-07-29 9.03 9.03 8.88 8.88 0.0M
2024-07-26 9.17 9.17 9.06 9.06 0.0M
2024-07-25 9.24 9.24 9.12 9.12 0.0M
2024-07-24 9.24 9.19 9.08 9.15 0.0M
2024-07-23 9.11 9.23 9.11 9.23 0.0M
2024-07-22 9.21 9.21 9.09 9.09 0.0M
2024-07-19 9.19 9.21 9.19 9.21 0.0M
2024-07-18 8.68 8.98 8.67 9.02 0.0M
2024-07-17 8.70 8.70 8.55 8.77 0.0M
2024-07-16 8.58 8.67 8.61 8.64 0.0M
2024-07-15 8.59 8.58 8.57 8.49 0.0M
2024-07-12 8.81 8.79 8.79 8.76 0.0M
2024-07-11 8.64 8.52 8.50 8.73 0.0M
2024-07-10 8.64 8.59 8.34 8.57 0.0M
2024-07-09 8.17 8.26 8.22 8.26 0.0M
2024-07-08 8.33 8.30 8.27 8.30 0.0M
2024-07-05 8.30 8.44 8.35 8.35 0.0M
2024-07-04 8.31 8.30 8.30 8.30 0.0M
2024-07-03 8.47 8.44 8.44 8.44 0.0M
2024-07-02 8.23 8.31 8.19 8.23 0.0M
2024-07-01 8.31 8.42 8.34 8.42 0.0M
2024-06-28 8.43 8.49 8.46 8.49 0.0M
2024-06-27 8.54 8.70 8.66 8.70 0.0M
2024-06-26 8.66 8.62 8.62 8.62 0.0M
2024-06-25 8.67 8.71 8.56 8.56 0.0M
2024-06-24 8.66 8.72 8.52 8.72 0.0M
2024-06-23 8.56 8.59 8.59 8.59 0.0M
2024-06-21 8.57 8.59 8.59 8.59 0.0M
2024-06-20 8.57 8.59 8.57 8.59 0.0M
2024-06-19 8.27 8.46 8.44 8.44 0.0M
2024-06-18 8.43 8.51 8.48 8.51 0.0M
2024-06-17 8.45 8.51 8.45 8.49 0.0M
2024-06-14 8.57 8.58 8.49 8.49 0.0M
2024-06-13 8.64 8.79 8.73 8.78 0.0M
2024-06-12 9.15 9.04 8.76 9.04 0.0M
2024-06-11 8.82 8.88 8.82 8.82 0.0M
2024-06-10 9.16 9.03 9.02 9.03 0.0M
2024-06-07 9.06 9.16 9.12 9.16 0.0M
2024-06-06 9.19 9.24 9.24 9.24 0.0M
2024-06-05 9.18 9.24 9.18 9.24 0.0M
2024-06-04 9.50 9.50 9.38 9.50 0.0M
2024-06-03 9.56 9.64 9.61 9.61 0.0M
2024-05-31 9.87 9.84 9.67 9.84 0.0M
2024-05-30 9.70 9.66 9.57 9.65 0.0M
2024-05-29 9.48 9.60 9.38 9.38 0.0M
2024-05-28 9.61 9.63 9.62 9.63 0.0M
2024-05-24 9.25 9.26 9.21 9.26 0.0M
2024-05-23 9.33 9.44 9.44 9.44 0.0M
2024-05-22 9.55 9.46 9.42 9.46 0.0M
2024-05-21 9.79 9.68 9.68 9.68 0.0M
2024-05-20 9.96 10.00 9.91 10.00 0.0M
2024-05-17 10.04 9.96 9.96 9.96 0.0M
2024-05-16 10.08 10.14 10.00 10.14 0.0M
2024-05-15 10.13 10.05 10.00 9.99 0.0M
2024-05-14 9.87 9.69 9.65 9.65 0.0M
2024-05-13 9.62 9.72 9.63 9.72 0.0M
2024-05-10 10.04 10.15 9.91 9.90 0.0M
2024-05-09 9.90 10.04 10.04 10.04 0.0M
2024-05-08 10.07 10.07 10.04 10.04 0.0M
2024-05-07 10.03 10.04 9.96 10.04 0.0M
2024-05-06 9.92 10.12 9.82 9.82 0.0M
2024-05-03 9.63 9.91 9.61 9.84 0.0M
2024-05-02 9.91 10.05 9.61 9.65 0.0M
2024-05-01 10.18 10.30 10.30 10.30 0.0M
2024-04-30 10.21 10.30 10.19 10.30 0.0M
2024-04-29 10.17 10.30 10.08 10.30 0.0M
2024-04-26 10.12 10.11 9.87 9.97 0.0M
2024-04-25 9.85 10.03 9.62 9.62 0.0M
2024-04-24 10.08 10.06 9.76 10.06 0.0M
2024-04-23 10.37 10.32 10.22 10.27 0.0M
2024-04-22 10.25 10.70 10.27 10.27 0.0M
2024-04-19 10.61 10.57 10.47 10.47 0.0M
2024-04-18 10.74 10.69 10.36 10.69 0.0M
2024-04-17 10.48 10.47 10.17 10.42 0.0M
2024-04-16 10.37 10.44 10.30 10.44 0.0M
2024-04-15 10.80 10.87 10.48 10.76 0.0M
2024-04-12 10.85 11.06 10.65 10.72 0.0M
2024-04-11 10.84 10.56 10.46 10.46 0.0M
2024-04-10 10.49 11.12 10.59 10.67 0.0M
2024-04-09 10.59 10.76 10.52 10.59 0.0M
2024-04-08 10.88 11.00 10.83 10.83 0.0M
2024-04-05 10.61 10.70 10.42 10.42 0.0M
2024-04-04 10.54 10.87 10.54 10.72 0.0M
2024-04-03 10.40 10.35 10.26 10.26 0.0M
2024-04-02 10.40 10.42 10.19 10.28 0.0M
2024-03-28 10.71 10.80 10.04 10.04 0.0M
2024-03-27 10.15 10.04 9.35 10.04 0.0M
2024-03-26 9.26 9.18 8.62 9.16 0.0M
2024-03-25 8.55 8.53 8.47 8.50 0.0M
2024-03-22 8.47 8.70 8.50 8.49 0.0M
2024-03-21 8.41 8.64 8.37 8.47 0.0M
2024-03-20 8.59 8.54 8.47 8.47 0.0M
2024-03-19 8.67 8.57 8.42 8.57 0.0M
2024-03-18 8.49 8.48 8.44 8.48 0.1M
2024-03-15 8.39 8.59 8.44 8.44 0.1M
2024-03-14 8.56 8.75 8.54 8.63 0.5M
2024-03-13 8.44 8.57 8.24 8.57 0.0M
2024-03-12 8.45 8.65 8.31 8.46 0.0M
2024-03-11 8.50 8.54 8.35 8.52 0.0M
2024-03-08 8.42 8.64 8.29 8.54 0.0M
2024-03-07 8.39 8.51 7.59 8.37 0.1M
2024-03-06 7.70 7.97 7.75 7.75 0.0M
2024-03-05 7.81 7.73 7.68 7.73 0.1M
2024-03-04 7.81 8.03 7.82 7.85 0.0M
2024-03-01 8.03 8.14 8.06 8.06 0.0M
2024-02-29 7.92 8.14 7.89 7.98 0.0M
2024-02-28 8.19 8.30 8.12 8.22 0.0M
2024-02-27 8.53 8.61 8.41 8.46 0.1M
2024-02-26 8.67 8.61 8.53 8.53 0.0M
2024-02-23 8.58 8.74 8.43 8.74 0.0M
2024-02-22 8.96 8.97 8.73 8.87 0.0M
2024-02-21 8.93 8.90 8.80 8.90 0.0M
2024-02-20 8.96 9.11 8.96 8.96 0.0M
2024-02-19 9.06 8.98 8.75 8.98 0.0M
2024-02-16 8.80 8.88 8.56 8.88 0.0M
2024-02-15 8.64 8.50 8.13 8.50 0.0M
2024-02-14 7.87 7.85 7.69 7.85 0.1M
2024-02-13 7.69 7.72 7.56 7.72 0.0M
2024-02-12 7.76 8.18 7.63 7.77 0.1M
2024-02-09 8.05 8.15 7.94 7.94 0.1M
2024-02-08 7.92 8.18 7.87 7.91 0.1M
2024-02-07 8.31 14.52 14.04 14.29 0.0M
2024-02-06 13.93 14.06 13.40 14.01 0.1M
2024-02-05 14.28 14.40 13.24 14.00 0.1M
2024-02-02 13.01 13.28 12.77 12.77 0.0M
2024-02-01 13.46 13.49 13.23 13.23 0.0M
2024-01-31 12.40 11.78 11.78 11.78 0.0M
2024-01-30 12.10 12.02 12.02 12.02 0.0M
2024-01-29 11.77 11.99 11.99 11.99 0.0M
2024-01-26 12.13 12.13 12.13 12.13 0.0M
2024-01-25 11.16 11.25 11.00 11.25 0.0M
2024-01-24 11.60 11.46 11.46 11.46 0.0M
2024-01-23 11.54 11.48 11.48 11.48 0.0M
2024-01-22 11.39 11.20 11.20 11.20 0.0M
2024-01-19 11.70 12.30 11.49 11.59 0.0M
2024-01-18 12.28 12.67 12.41 12.52 0.0M
2024-01-17 12.55 12.73 12.34 12.36 0.0M
2024-01-16 13.26 13.50 13.03 13.07 0.0M
2024-01-15 13.52 13.35 13.22 13.35 0.0M
2024-01-12 13.94 13.99 13.90 13.90 0.0M
2024-01-11 14.03 15.06 13.74 13.74 0.0M
2024-01-10 14.98 15.06 14.56 15.06 0.0M
2024-01-09 14.25 14.51 14.12 14.21 0.0M
2024-01-08 13.79 14.50 13.79 14.41 0.0M
2024-01-05 13.97 14.34 13.97 14.34 0.0M
2024-01-04 14.12 14.34 14.12 14.34 0.0M
2024-01-03 14.00 14.23 13.78 13.81 0.0M
2024-01-02 13.43 14.34 13.43 14.34 0.0M