Bonduelle

BOND
🏛️ 영국 →
7.93
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 13.58 13.58 13.36 13.47 0.0M
2022-12-29 13.38 13.60 13.22 13.60 0.0M
2022-12-28 13.18 13.64 13.18 13.45 0.0M
2022-12-23 13.10 13.45 13.10 13.45 0.0M
2022-12-22 13.20 13.20 12.96 12.96 0.0M
2022-12-21 12.78 12.94 12.78 12.94 0.0M
2022-12-20 12.60 12.63 12.48 12.63 0.0M
2022-12-19 12.56 13.02 12.56 12.94 0.0M
2022-12-16 12.32 12.40 12.28 12.35 0.0M
2022-12-15 12.40 12.74 12.40 12.66 0.0M
2022-12-14 12.34 12.58 12.24 12.58 0.0M
2022-12-13 12.42 12.46 12.42 12.46 0.0M
2022-12-12 12.44 12.48 12.36 12.40 0.0M
2022-12-09 12.18 12.58 12.18 12.54 0.0M
2022-12-08 12.24 12.24 12.10 12.21 0.0M
2022-12-07 12.46 12.46 12.16 12.16 0.0M
2022-12-06 12.70 12.76 12.40 12.40 0.0M
2022-12-05 12.56 12.56 12.42 12.48 0.0M
2022-12-02 12.56 12.56 12.26 12.37 0.0M
2022-12-01 12.70 12.86 12.65 12.65 0.0M
2022-11-30 12.31 12.31 12.31 12.31 0.0M
2022-11-29 12.22 12.30 12.16 12.16 0.0M
2022-11-28 12.48 12.52 12.34 12.52 0.0M
2022-11-25 12.58 12.58 12.48 12.52 0.0M
2022-11-24 12.38 12.56 12.35 12.35 0.0M
2022-11-23 12.22 12.38 12.22 12.37 0.0M
2022-11-22 12.26 12.26 12.14 12.16 0.0M
2022-11-21 12.27 12.27 12.27 12.27 0.0M
2022-11-18 12.40 12.48 12.33 12.33 0.0M
2022-11-17 12.18 12.36 12.18 12.23 0.0M
2022-11-16 12.32 12.32 12.10 12.10 0.0M
2022-11-15 12.20 12.27 12.20 12.27 0.0M
2022-11-14 12.42 12.52 12.42 12.46 0.0M
2022-11-11 12.28 12.40 12.28 12.29 0.0M
2022-11-10 11.86 12.21 11.78 12.21 0.0M
2022-11-09 11.74 11.74 11.60 11.60 0.0M
2022-11-08 11.90 11.90 11.84 11.85 0.0M
2022-11-07 11.94 11.94 11.81 11.81 0.0M
2022-11-04 11.52 11.70 11.52 11.55 0.0M
2022-11-03 11.36 11.47 11.36 11.47 0.0M
2022-11-02 12.06 12.06 11.72 11.83 0.0M
2022-11-01 12.10 12.34 12.10 12.12 0.0M
2022-10-31 11.92 11.97 11.74 11.97 0.0M
2022-10-28 11.78 11.80 11.56 11.74 0.0M
2022-10-27 11.80 11.92 11.72 11.72 0.0M
2022-10-26 11.76 11.96 11.68 11.81 0.0M
2022-10-25 11.42 11.87 11.30 11.87 0.0M
2022-10-24 11.24 11.26 11.24 11.26 0.0M
2022-10-21 11.10 11.24 11.10 11.15 0.0M
2022-10-20 11.08 11.17 11.08 11.17 0.0M
2022-10-19 11.32 11.32 11.32 11.32 0.0M
2022-10-18 11.64 11.81 11.64 11.81 0.0M
2022-10-17 11.36 11.36 11.24 11.28 0.0M
2022-10-14 11.16 11.34 11.16 11.20 0.0M
2022-10-13 10.96 10.96 10.96 10.96 0.0M
2022-10-12 10.76 10.80 10.76 10.77 0.0M
2022-10-11 10.78 10.78 10.69 10.69 0.0M
2022-10-10 10.68 10.80 10.58 10.58 0.0M
2022-10-07 10.80 10.80 10.61 10.61 0.0M
2022-10-05 10.92 10.92 10.92 10.92 0.0M
2022-10-04 11.56 11.56 11.36 11.36 0.0M
2022-10-03 10.54 10.82 10.38 10.80 0.0M
2022-09-30 11.58 11.58 11.47 11.47 0.0M
2022-09-29 11.36 11.46 11.30 11.34 0.0M
2022-09-28 11.22 11.36 11.22 11.36 0.0M
2022-09-27 11.62 11.62 11.50 11.55 0.0M
2022-09-26 11.34 11.51 11.34 11.51 0.0M
2022-09-23 11.98 11.98 11.64 11.64 0.0M
2022-09-22 12.10 12.10 12.08 12.08 0.0M
2022-09-21 12.36 12.46 12.22 12.40 0.0M
2022-09-20 12.76 12.76 12.44 12.56 0.0M
2022-09-16 12.50 12.60 12.50 12.54 0.0M
2022-09-15 12.54 12.56 12.54 12.56 0.0M
2022-09-14 12.71 12.71 12.71 12.71 0.0M
2022-09-13 12.94 12.94 12.94 12.94 0.0M
2022-09-12 13.32 13.32 13.13 13.13 0.0M
2022-09-09 12.70 12.70 12.56 12.56 0.0M
2022-09-08 12.58 12.61 12.56 12.61 0.0M
2022-09-07 12.44 12.44 12.40 12.42 0.0M
2022-09-06 12.58 12.58 12.48 12.48 0.0M
2022-09-05 12.58 12.58 12.54 12.54 0.0M
2022-09-01 12.70 12.73 12.68 12.73 0.0M
2022-08-31 12.86 12.86 12.86 12.86 0.0M
2022-08-30 13.18 13.18 13.00 13.03 0.0M
2022-08-26 13.16 13.20 13.04 13.20 0.0M
2022-08-25 13.20 13.26 13.20 13.26 0.0M
2022-08-24 13.18 13.32 13.16 13.32 0.0M
2022-08-23 13.14 13.28 13.00 13.28 0.0M
2022-08-22 13.10 13.10 12.96 12.96 0.0M
2022-08-19 13.16 13.28 13.16 13.20 0.0M
2022-08-18 13.42 13.51 13.42 13.51 0.0M
2022-08-17 13.64 13.72 13.60 13.62 0.0M
2022-08-16 13.72 13.86 13.72 13.74 0.0M
2022-08-15 13.72 13.72 13.55 13.55 0.0M
2022-08-12 13.54 13.54 13.47 13.47 0.0M
2022-08-11 13.53 13.53 13.53 13.53 0.0M
2022-08-10 13.42 13.42 13.32 13.32 0.0M
2022-08-09 13.46 13.46 13.28 13.28 0.0M
2022-08-08 13.90 13.90 13.74 13.74 0.0M
2022-08-05 13.34 13.68 13.32 13.57 0.0M
2022-08-04 13.10 13.38 13.10 13.38 0.0M
2022-08-03 13.18 13.22 13.07 13.07 0.0M
2022-08-02 13.06 13.24 13.06 13.24 0.0M
2022-08-01 13.40 13.43 13.40 13.43 0.0M
2022-07-29 13.06 13.12 13.05 13.05 0.0M
2022-07-28 13.18 13.22 13.04 13.11 0.0M
2022-07-27 13.10 13.10 12.96 12.96 0.0M
2022-07-26 13.00 13.13 12.98 13.13 0.0M
2022-07-25 13.20 13.20 13.02 13.09 0.0M
2022-07-22 13.22 13.42 13.22 13.36 0.0M
2022-07-21 13.18 13.18 13.17 13.17 0.0M
2022-07-20 13.16 13.20 13.16 13.20 0.0M
2022-07-19 13.22 13.22 13.13 13.13 0.0M
2022-07-18 13.36 13.64 13.36 13.64 0.0M
2022-07-15 13.02 13.34 13.02 13.34 0.0M
2022-07-14 13.50 13.50 13.02 13.09 0.0M
2022-07-13 13.60 13.70 13.52 13.70 0.0M
2022-07-12 14.30 14.30 13.46 13.62 0.0M
2022-07-11 15.32 15.54 15.20 15.28 0.0M
2022-07-08 15.04 15.54 15.04 15.24 0.0M
2022-07-07 15.16 15.16 14.98 15.15 0.0M
2022-07-06 15.20 15.20 15.05 15.05 0.0M
2022-07-01 15.46 15.89 15.24 15.89 0.0M
2022-06-30 15.70 15.80 15.70 15.74 0.0M
2022-06-29 16.08 16.18 15.98 16.06 0.0M
2022-06-28 16.48 16.48 16.16 16.44 0.0M
2022-06-27 16.32 16.44 16.27 16.27 0.0M
2022-06-24 16.04 16.26 16.00 16.00 0.0M
2022-06-23 15.90 15.98 15.88 15.97 0.0M
2022-06-22 16.18 16.18 16.14 16.14 0.0M
2022-06-21 16.00 16.00 15.97 15.97 0.0M
2022-06-17 16.16 16.42 16.16 16.42 0.0M
2022-06-16 16.00 16.08 15.95 15.95 0.0M
2022-06-15 16.30 16.30 16.23 16.23 0.0M
2022-06-14 16.22 16.28 16.08 16.08 0.0M
2022-06-13 16.34 16.48 16.34 16.48 0.0M
2022-06-10 16.58 16.58 16.35 16.35 0.0M
2022-06-09 16.70 16.73 16.70 16.73 0.0M
2022-06-08 16.86 16.86 16.69 16.69 0.0M
2022-06-07 17.04 17.04 16.75 16.75 0.0M
2022-06-06 16.82 16.82 16.82 16.82 0.0M
2022-06-01 16.74 16.86 16.74 16.86 0.0M
2022-05-31 17.24 17.24 16.88 16.94 0.0M
2022-05-30 17.32 17.70 17.24 17.62 0.0M
2022-05-27 16.84 16.84 16.58 16.58 0.0M
2022-05-26 16.52 16.52 16.52 16.52 0.0M
2022-05-25 16.36 16.52 16.36 16.52 0.0M
2022-05-24 15.54 15.55 15.54 15.55 0.0M
2022-05-23 15.74 15.82 15.66 15.78 0.0M
2022-05-20 15.68 15.70 15.64 15.64 0.0M
2022-05-19 15.74 15.74 15.54 15.64 0.0M
2022-05-18 15.90 15.90 15.85 15.85 0.0M
2022-05-17 16.34 16.34 16.12 16.12 0.0M
2022-05-16 15.98 16.08 15.98 16.08 0.0M
2022-05-13 16.02 16.02 15.72 15.72 0.0M
2022-05-12 15.82 15.82 15.43 15.43 0.0M
2022-05-11 15.54 15.90 15.54 15.78 0.0M
2022-05-10 15.47 15.47 15.47 15.47 0.0M
2022-05-09 15.57 15.57 15.57 15.57 0.0M
2022-05-06 15.36 15.76 15.30 15.47 0.0M
2022-05-05 15.58 15.66 15.50 15.66 0.0M
2022-05-04 15.55 15.55 15.55 15.55 0.0M
2022-05-03 15.84 15.95 15.76 15.95 0.0M
2022-04-29 15.76 15.94 15.76 15.78 0.0M
2022-04-28 15.90 15.90 15.70 15.85 0.0M
2022-04-27 15.78 15.83 15.78 15.83 0.0M
2022-04-26 16.46 16.46 16.46 16.46 0.0M
2022-04-25 16.44 16.58 16.44 16.58 0.0M
2022-04-22 16.64 16.76 16.52 16.52 0.0M
2022-04-21 16.96 16.96 16.94 16.94 0.0M
2022-04-20 16.86 16.86 16.61 16.61 0.0M
2022-04-19 16.40 16.56 16.40 16.52 0.0M
2022-04-14 16.30 16.52 16.25 16.25 0.0M
2022-04-13 16.26 16.33 16.26 16.33 0.0M
2022-04-12 16.26 16.26 16.21 16.21 0.0M
2022-04-11 16.46 16.54 16.46 16.54 0.0M
2022-04-08 16.30 16.30 16.10 16.10 0.0M
2022-04-07 16.24 16.24 16.04 16.04 0.0M
2022-04-06 16.40 16.56 16.40 16.56 0.0M
2022-04-05 16.92 16.92 16.50 16.54 0.0M
2022-04-04 16.68 16.88 16.68 16.88 0.0M
2022-04-01 16.56 16.64 16.52 16.52 0.0M
2022-03-31 16.63 16.63 16.63 16.63 0.0M
2022-03-30 16.66 16.76 16.66 16.67 0.0M
2022-03-29 16.96 16.96 16.80 16.80 0.0M
2022-03-28 16.84 16.84 16.62 16.69 0.0M
2022-03-25 16.78 16.78 16.63 16.63 0.0M
2022-03-24 16.50 16.69 16.50 16.69 0.0M
2022-03-23 16.76 16.82 16.62 16.82 0.0M
2022-03-22 17.04 17.04 16.70 16.88 0.0M
2022-03-21 16.88 16.96 16.88 16.96 0.0M
2022-03-18 16.72 16.82 16.72 16.82 0.0M
2022-03-17 16.80 16.80 16.80 16.80 0.0M
2022-03-16 16.94 17.01 16.94 17.01 0.0M
2022-03-15 17.16 17.30 17.07 17.07 0.0M
2022-03-14 16.64 16.98 16.62 16.86 0.0M
2022-03-11 16.72 16.94 16.68 16.92 0.0M
2022-03-10 15.94 16.46 15.74 16.46 0.0M
2022-03-09 15.10 16.10 15.10 15.95 0.0M
2022-03-08 14.70 16.00 14.70 16.00 0.0M
2022-03-07 15.86 15.86 14.82 15.03 0.0M
2022-03-04 17.48 17.48 16.31 16.31 0.0M
2022-03-03 17.86 17.87 17.86 17.87 0.0M
2022-03-02 17.40 17.64 17.20 17.60 0.0M
2022-03-01 18.06 18.12 17.56 17.72 0.0M
2022-02-28 18.20 18.20 17.88 18.14 0.0M
2022-02-25 18.46 18.84 18.36 18.82 0.0M
2022-02-24 18.88 18.88 18.24 18.46 0.0M
2022-02-23 19.26 19.26 19.14 19.24 0.0M
2022-02-22 19.30 19.34 19.15 19.15 0.0M
2022-02-21 19.34 19.38 19.30 19.30 0.0M
2022-02-18 19.66 19.81 19.56 19.81 0.0M
2022-02-17 19.70 19.70 19.44 19.44 0.0M
2022-02-16 19.62 19.78 19.62 19.72 0.0M
2022-02-15 19.98 19.98 19.68 19.68 0.0M
2022-02-14 19.72 19.72 19.56 19.64 0.0M
2022-02-11 20.02 20.02 20.02 20.02 0.0M
2022-02-10 20.10 20.10 19.86 20.07 0.0M
2022-02-09 20.00 20.00 19.94 19.96 0.0M
2022-02-08 20.25 20.25 20.00 20.02 0.0M
2022-02-07 20.15 20.25 20.15 20.25 0.0M
2022-02-04 20.50 20.52 20.30 20.52 0.0M
2022-02-03 20.90 20.95 20.90 20.91 0.0M
2022-02-02 20.75 20.95 20.75 20.87 0.0M
2022-02-01 20.85 20.93 20.85 20.93 0.0M
2022-01-31 21.00 21.15 21.00 21.15 0.0M
2022-01-28 20.80 21.15 20.80 21.02 0.0M
2022-01-27 20.95 20.95 20.82 20.82 0.0M
2022-01-26 20.90 21.30 20.90 20.93 0.0M
2022-01-25 21.20 21.25 20.80 21.10 0.0M
2022-01-24 21.55 21.55 21.10 21.15 0.0M
2022-01-21 21.80 21.80 21.52 21.52 0.0M
2022-01-20 22.00 22.10 22.00 22.10 0.0M
2022-01-18 21.40 21.50 21.40 21.45 0.0M
2022-01-14 20.95 21.10 20.95 21.10 0.0M
2022-01-13 21.20 21.20 21.10 21.10 0.0M
2022-01-12 21.00 21.10 20.90 21.10 0.0M
2022-01-11 20.55 20.60 20.50 20.54 0.0M
2022-01-10 20.90 20.90 20.55 20.55 0.0M
2022-01-07 20.70 20.70 20.67 20.67 0.0M
2022-01-06 20.75 20.75 20.68 20.68 0.0M
2022-01-05 20.75 20.90 20.71 20.71 0.0M
2022-01-04 20.80 20.80 20.49 20.49 0.0M