Bonduelle

BOND
🏛️ 영국 →
7.92
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
2021-12-31 20.91 20.91 20.91 20.91 0.0M
2021-12-30 21.20 21.20 20.91 20.91 0.0M
2021-12-29 20.93 20.93 20.93 20.93 0.0M
2021-12-23 20.65 20.65 20.60 20.62 0.0M
2021-12-22 20.40 20.40 20.40 20.40 0.0M
2021-12-21 20.35 20.35 20.34 20.34 0.0M
2021-12-20 19.78 20.15 19.78 20.07 0.0M
2021-12-17 20.25 20.25 19.96 20.01 0.0M
2021-12-16 20.15 20.15 20.00 20.10 0.0M
2021-12-15 20.00 20.00 20.00 20.00 0.0M
2021-12-14 19.62 19.81 19.62 19.81 0.0M
2021-12-13 19.81 19.95 19.80 19.95 0.0M
2021-12-10 20.14 20.14 20.14 20.14 0.0M
2021-12-09 20.30 20.30 20.30 20.30 0.0M
2021-12-08 20.10 20.30 20.10 20.30 0.0M
2021-12-07 20.45 20.45 20.35 20.43 0.0M
2021-12-06 20.30 20.40 20.25 20.25 0.0M
2021-12-03 20.10 20.25 20.05 20.10 0.0M
2021-12-02 20.25 20.25 20.00 20.14 0.0M
2021-12-01 19.62 20.40 19.62 20.36 0.0M
2021-11-30 20.05 20.15 19.66 19.80 0.0M
2021-11-29 20.45 20.52 20.10 20.52 0.0M
2021-11-26 20.85 20.91 20.55 20.91 0.0M
2021-11-25 21.20 21.45 21.20 21.45 0.0M
2021-11-24 21.65 21.77 21.45 21.77 0.0M
2021-11-23 22.15 22.15 21.93 21.93 0.0M
2021-11-22 22.45 22.55 22.45 22.55 0.0M
2021-11-19 22.30 22.35 22.15 22.15 0.0M
2021-11-18 22.55 22.60 22.45 22.45 0.0M
2021-11-17 22.35 22.35 22.35 22.35 0.0M
2021-11-15 22.30 22.45 22.30 22.45 0.0M
2021-11-12 22.65 22.68 22.55 22.68 0.0M
2021-11-11 22.75 22.75 22.52 22.52 0.0M
2021-11-10 22.88 22.88 22.88 22.88 0.0M
2021-11-09 22.60 22.60 22.45 22.45 0.0M
2021-11-08 22.85 22.85 22.62 22.62 0.0M
2021-11-05 21.85 22.20 21.85 22.05 0.0M
2021-11-04 22.10 22.20 21.90 22.20 0.0M
2021-11-03 22.00 22.25 22.00 22.25 0.0M
2021-11-02 22.15 22.20 22.05 22.05 0.0M
2021-11-01 22.40 22.45 22.25 22.35 0.0M
2021-10-29 22.20 22.20 22.05 22.15 0.0M
2021-10-28 22.30 22.45 22.20 22.20 0.0M
2021-10-27 22.20 22.50 22.20 22.45 0.0M
2021-10-26 22.15 22.20 22.10 22.20 0.0M
2021-10-22 21.60 21.60 21.52 21.52 0.0M
2021-10-21 21.55 21.55 21.45 21.45 0.0M
2021-10-20 21.62 21.62 21.62 21.62 0.0M
2021-10-19 21.57 21.57 21.57 21.57 0.0M
2021-10-18 21.57 21.57 21.57 21.57 0.0M
2021-10-15 21.65 21.68 21.60 21.68 0.0M
2021-10-14 21.60 21.65 21.60 21.62 0.0M
2021-10-12 21.45 21.45 21.45 21.45 0.0M
2021-10-08 21.82 21.82 21.82 21.82 0.0M
2021-10-07 21.77 21.77 21.77 21.77 0.0M
2021-10-06 21.45 21.45 21.45 21.45 0.0M
2021-10-05 21.40 21.50 21.35 21.35 0.0M
2021-10-04 21.40 21.40 21.40 21.40 0.0M
2021-10-01 21.35 21.60 21.35 21.60 0.0M
2021-09-30 21.60 21.65 21.57 21.57 0.0M
2021-09-29 21.85 21.85 21.50 21.77 0.0M
2021-09-28 21.95 22.00 21.85 22.00 0.0M
2021-09-27 21.45 21.93 21.45 21.93 0.0M
2021-09-24 21.55 21.55 21.40 21.45 0.0M
2021-09-23 21.70 21.82 21.60 21.82 0.0M
2021-09-22 21.58 21.75 21.50 21.73 0.0M
2021-09-21 21.70 21.75 21.50 21.68 0.0M
2021-09-20 21.70 21.90 21.50 21.52 0.0M
2021-09-17 22.10 22.40 22.00 22.30 0.0M
2021-09-16 22.05 22.10 21.95 22.10 0.0M
2021-09-15 22.25 22.25 21.82 21.82 0.0M
2021-09-14 22.45 22.45 22.20 22.20 0.0M
2021-09-13 22.20 22.20 22.15 22.15 0.0M
2021-09-10 22.10 22.15 22.10 22.15 0.0M
2021-09-09 22.05 22.15 22.00 22.00 0.0M
2021-09-08 21.85 22.10 21.85 22.05 0.0M
2021-09-07 22.45 22.45 22.25 22.30 0.0M
2021-09-06 22.75 22.85 22.25 22.45 0.0M
2021-09-03 23.05 23.05 23.05 23.05 0.0M
2021-09-02 23.20 23.20 22.98 23.00 0.0M
2021-09-01 22.95 23.20 22.90 23.00 0.0M
2021-08-31 22.90 23.00 22.55 23.00 0.0M
2021-08-27 22.55 23.00 22.50 23.00 0.0M
2021-08-26 22.25 22.25 22.15 22.15 0.0M
2021-08-25 21.60 22.20 21.60 22.15 0.0M
2021-08-24 21.50 21.57 21.27 21.57 0.0M
2021-08-23 21.65 21.65 21.30 21.30 0.0M
2021-08-20 21.10 21.20 21.10 21.20 0.0M
2021-08-19 21.56 21.56 21.45 21.52 0.0M
2021-08-18 21.60 21.95 21.60 21.82 0.0M
2021-08-17 21.20 21.65 21.15 21.15 0.0M
2021-08-16 21.30 21.30 21.05 21.10 0.0M
2021-08-13 21.25 21.25 21.20 21.20 0.0M
2021-08-12 21.75 21.75 21.73 21.73 0.0M
2021-08-11 21.05 21.65 21.05 21.62 0.0M
2021-08-10 20.95 21.10 20.78 20.78 0.0M
2021-08-09 21.00 21.00 20.91 20.91 0.0M
2021-08-06 21.00 21.00 20.93 20.93 0.0M
2021-08-05 21.00 21.05 21.00 21.05 0.0M
2021-08-04 20.85 21.20 20.85 21.02 0.0M
2021-08-03 20.65 20.70 20.25 20.54 0.0M
2021-08-02 21.20 21.30 21.20 21.30 0.0M
2021-07-29 21.10 21.10 21.10 21.10 0.0M
2021-07-28 20.90 21.05 20.90 20.93 0.0M
2021-07-27 20.65 20.87 20.65 20.87 0.0M
2021-07-26 20.70 20.82 20.60 20.82 0.0M
2021-07-23 20.90 20.91 20.90 20.91 0.0M
2021-07-22 20.93 20.93 20.93 20.93 0.0M
2021-07-21 20.59 20.59 20.59 20.59 0.0M
2021-07-20 20.45 20.85 20.45 20.77 0.0M
2021-07-19 20.65 20.65 20.29 20.29 0.0M
2021-07-16 21.05 21.10 20.75 20.78 0.0M
2021-07-15 20.95 20.95 20.70 20.82 0.0M
2021-07-14 21.30 21.30 20.95 21.20 0.0M
2021-07-13 21.00 21.35 21.00 21.05 0.0M
2021-07-12 21.20 21.25 20.80 21.25 0.0M
2021-07-09 21.30 21.30 21.15 21.15 0.0M
2021-07-08 21.20 21.20 21.05 21.15 0.0M
2021-07-07 21.30 21.40 21.25 21.40 0.0M
2021-07-06 21.55 21.55 21.35 21.52 0.0M
2021-07-05 21.40 21.55 21.40 21.45 0.0M
2021-07-02 21.45 21.45 21.40 21.40 0.0M
2021-07-01 21.40 21.40 21.15 21.35 0.0M
2021-06-30 21.50 21.50 21.20 21.45 0.0M
2021-06-29 21.60 21.60 21.57 21.57 0.0M
2021-06-28 21.70 21.82 21.65 21.82 0.0M
2021-06-25 21.60 21.68 21.60 21.68 0.0M
2021-06-24 21.60 21.80 21.60 21.62 0.0M
2021-06-23 21.80 21.80 21.50 21.62 0.0M
2021-06-22 21.40 22.05 21.40 22.05 0.0M
2021-06-21 21.75 21.75 21.50 21.52 0.0M
2021-06-18 22.40 22.40 22.00 22.00 0.0M
2021-06-17 22.52 22.52 22.52 22.52 0.0M
2021-06-16 22.15 22.50 22.15 22.40 0.0M
2021-06-15 22.30 22.30 22.30 22.30 0.0M
2021-06-14 23.20 23.33 23.20 23.33 0.0M
2021-06-11 21.80 22.15 21.75 21.93 0.0M
2021-06-10 21.90 22.10 21.90 22.10 0.0M
2021-06-09 22.15 22.25 22.15 22.25 0.0M
2021-06-08 22.45 22.45 22.45 22.45 0.0M
2021-06-07 22.40 22.62 22.40 22.62 0.0M
2021-06-04 22.50 22.52 22.35 22.52 0.0M
2021-06-03 22.25 22.45 22.20 22.45 0.0M
2021-06-02 22.40 22.40 22.40 22.40 0.0M
2021-06-01 22.35 22.45 22.35 22.45 0.0M
2021-05-28 22.15 22.15 21.80 22.10 0.0M
2021-05-27 22.15 22.20 22.00 22.00 0.0M
2021-05-26 21.70 22.05 21.60 21.62 0.0M
2021-05-25 21.65 21.85 21.57 21.57 0.0M
2021-05-24 21.85 21.88 21.60 21.88 0.0M
2021-05-21 21.85 21.90 21.70 21.88 0.0M
2021-05-20 22.15 22.15 22.05 22.05 0.0M
2021-05-19 22.35 22.45 22.15 22.45 0.0M
2021-05-18 22.60 22.70 22.60 22.68 0.0M
2021-05-17 22.75 22.75 22.62 22.62 0.0M
2021-05-14 22.60 22.80 22.60 22.73 0.0M
2021-05-13 22.62 22.62 22.62 22.62 0.0M
2021-05-12 23.30 23.30 22.95 23.15 0.0M
2021-05-11 23.20 24.05 23.20 23.73 0.0M
2021-05-10 22.00 22.45 21.90 22.45 0.0M
2021-05-07 21.40 21.50 21.25 21.40 0.0M
2021-05-06 21.40 21.50 21.35 21.45 0.0M
2021-05-05 21.50 21.50 21.25 21.25 0.0M
2021-05-04 21.60 21.90 21.45 21.45 0.0M
2021-04-30 21.90 21.95 21.85 21.88 0.0M
2021-04-29 21.93 21.95 21.57 21.57 0.0M
2021-04-28 21.45 21.65 21.30 21.30 0.0M
2021-04-27 21.30 21.35 21.20 21.35 0.0M
2021-04-26 21.55 21.57 21.40 21.57 0.0M
2021-04-23 21.20 21.20 21.20 21.20 0.0M
2021-04-22 21.65 21.65 21.60 21.62 0.0M
2021-04-21 21.30 21.30 21.20 21.20 0.0M
2021-04-20 21.20 21.30 21.20 21.25 0.0M
2021-04-19 21.30 21.30 21.25 21.25 0.0M
2021-04-16 21.25 21.25 21.25 21.25 0.0M
2021-04-15 21.35 21.35 21.20 21.25 0.0M
2021-04-14 21.35 21.35 21.15 21.15 0.0M
2021-04-12 21.40 21.40 21.35 21.35 0.0M
2021-04-09 21.40 21.52 21.40 21.52 0.0M
2021-04-08 21.60 21.70 21.60 21.62 0.0M
2021-04-07 21.70 21.75 21.50 21.73 0.0M
2021-04-06 21.75 21.75 21.73 21.73 0.0M
2021-04-01 21.75 21.75 21.57 21.57 0.0M
2021-03-31 21.63 21.73 21.35 21.73 0.0M
2021-03-30 21.80 21.85 21.77 21.77 0.0M
2021-03-29 21.65 21.85 21.60 21.62 0.0M
2021-03-26 21.70 21.80 21.55 21.68 0.0M
2021-03-25 21.65 21.75 21.57 21.57 0.0M
2021-03-24 21.60 21.80 21.60 21.73 0.0M
2021-03-23 21.90 21.90 21.77 21.77 0.0M
2021-03-22 21.50 21.95 21.50 21.62 0.0M
2021-03-19 21.70 21.80 21.68 21.68 0.0M
2021-03-18 21.85 21.85 21.73 21.73 0.0M
2021-03-17 21.90 22.00 21.75 21.88 0.0M
2021-03-16 22.00 22.00 21.80 21.88 0.0M
2021-03-15 21.90 22.10 21.88 21.88 0.0M
2021-03-12 21.60 21.80 21.57 21.57 0.0M
2021-03-11 21.10 21.80 21.10 21.45 0.0M
2021-03-10 20.80 21.00 20.80 20.82 0.0M
2021-03-09 20.90 20.90 20.68 20.68 0.0M
2021-03-08 20.85 20.90 20.70 20.73 0.0M
2021-03-05 20.55 20.75 20.55 20.68 0.0M
2021-03-04 20.06 20.30 20.06 20.11 0.0M
2021-03-03 20.15 20.20 20.02 20.02 0.0M
2021-03-02 20.20 20.20 19.90 20.14 0.0M
2021-03-01 20.10 20.20 19.83 19.83 0.0M
2021-02-26 19.92 19.92 19.72 19.77 0.0M
2021-02-25 19.26 19.62 19.26 19.62 0.0M
2021-02-24 19.00 19.30 19.00 19.30 0.0M
2021-02-23 19.60 19.60 19.46 19.50 0.0M
2021-02-22 19.52 19.64 19.50 19.59 0.0M
2021-02-19 19.32 19.60 19.32 19.50 0.0M
2021-02-18 19.60 19.64 19.56 19.64 0.0M
2021-02-17 19.82 19.86 19.62 19.86 0.0M
2021-02-16 19.90 19.90 19.90 19.90 0.0M
2021-02-15 19.96 19.96 19.92 19.92 0.0M
2021-02-12 19.94 19.94 19.92 19.92 0.0M
2021-02-11 20.10 20.16 19.92 20.16 0.0M
2021-02-08 20.05 20.15 20.00 20.00 0.0M
2021-02-05 19.98 19.98 19.90 19.92 0.0M
2021-02-04 20.15 20.15 19.86 20.10 0.0M
2021-02-03 20.30 20.36 20.20 20.20 0.0M
2021-02-02 20.30 20.40 20.30 20.40 0.0M
2021-02-01 20.45 20.50 20.40 20.40 0.0M
2021-01-29 20.35 20.35 20.30 20.34 0.0M
2021-01-28 20.25 20.55 20.12 20.20 0.0M
2021-01-27 20.10 20.45 20.10 20.36 0.0M
2021-01-26 19.68 19.68 19.68 19.68 0.0M
2021-01-25 19.80 19.80 19.80 19.80 0.0M
2021-01-22 20.15 20.15 19.90 20.10 0.0M
2021-01-21 20.25 20.25 20.25 20.25 0.0M
2021-01-20 20.20 20.20 20.10 20.14 0.0M
2021-01-19 20.10 20.20 20.10 20.15 0.0M
2021-01-18 20.25 20.25 20.25 20.25 0.0M
2021-01-15 20.10 20.19 20.00 20.00 0.0M
2021-01-14 20.10 20.10 20.07 20.07 0.0M
2021-01-13 20.20 20.30 20.15 20.30 0.0M
2021-01-12 20.15 20.15 20.10 20.10 0.0M
2021-01-11 20.85 20.85 20.00 20.00 0.0M
2021-01-08 21.30 21.52 21.30 21.52 0.0M
2021-01-07 21.00 21.00 20.91 20.91 0.0M
2021-01-06 20.70 20.91 20.70 20.91 0.0M
2021-01-05 20.80 20.80 20.67 20.67 0.0M
2021-01-04 20.93 21.50 20.78 20.78 0.0M