Biesse

BSS
🏛️ 영국 →
7.32
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 7.41 7.41 7.33 7.33 0.0M
2024-12-30 7.46 7.46 7.33 7.33 0.0M
2024-12-27 7.31 7.39 7.31 7.39 0.0M
2024-12-24 7.31 7.31 7.31 7.31 0.0M
2024-12-23 7.41 7.41 7.32 7.32 0.0M
2024-12-20 7.30 7.32 7.30 7.32 0.0M
2024-12-19 7.56 7.56 7.30 7.30 0.0M
2024-12-18 7.52 7.52 7.52 7.52 0.0M
2024-12-17 7.60 7.60 7.57 7.57 0.0M
2024-12-16 7.82 7.71 7.71 7.61 0.0M
2024-12-13 7.82 7.75 7.75 7.74 0.0M
2024-12-12 7.98 7.98 7.87 7.87 0.0M
2024-12-11 7.99 7.99 7.96 7.96 0.0M
2024-12-10 8.01 8.01 7.98 7.98 0.0M
2024-12-09 7.93 8.08 8.08 8.09 0.0M
2024-12-06 7.57 7.88 7.67 7.90 0.0M
2024-12-05 7.49 7.56 7.56 7.56 0.0M
2024-12-04 7.34 7.44 7.39 7.50 0.0M
2024-12-03 7.43 7.43 7.38 7.38 0.0M
2024-12-02 7.40 7.37 7.37 7.39 0.0M
2024-11-29 7.42 7.46 7.38 7.35 0.0M
2024-11-28 7.47 7.45 7.45 7.48 0.0M
2024-11-27 7.46 7.40 7.31 7.38 0.0M
2024-11-26 7.51 7.41 7.41 7.39 0.0M
2024-11-25 7.26 7.35 7.35 7.45 0.0M
2024-11-22 7.14 7.20 7.14 7.20 0.0M
2024-11-21 7.26 7.14 7.14 7.22 0.0M
2024-11-20 7.28 7.26 7.22 7.29 0.0M
2024-11-19 7.32 7.32 7.22 7.22 0.0M
2024-11-18 7.43 7.28 7.20 7.29 0.0M
2024-11-15 7.43 7.43 7.35 7.46 0.0M
2024-11-14 7.10 7.39 7.24 7.33 0.0M
2024-11-13 7.36 7.16 7.16 7.16 0.0M
2024-11-12 7.52 7.41 7.27 7.25 0.0M
2024-11-11 7.56 7.59 7.54 7.58 0.0M
2024-11-08 7.45 7.47 7.35 7.49 0.0M
2024-11-07 7.29 7.56 7.41 7.59 0.0M
2024-11-06 7.35 7.33 7.27 7.34 0.0M
2024-11-05 7.32 7.38 7.30 7.32 0.0M
2024-11-04 7.84 7.71 7.64 7.34 0.0M
2024-11-01 7.83 7.79 7.74 7.76 0.0M
2024-10-31 7.83 7.81 7.76 7.85 0.0M
2024-10-30 7.91 7.86 7.83 7.82 0.0M
2024-10-29 8.08 8.10 7.91 7.88 0.0M
2024-10-28 8.37 8.34 7.91 8.01 0.0M
2024-10-25 8.19 8.27 8.14 8.19 0.0M
2024-10-24 8.18 8.17 8.17 8.12 0.0M
2024-10-23 8.37 8.24 8.13 8.13 0.0M
2024-10-22 8.28 8.27 8.27 8.27 0.0M
2024-10-21 8.40 8.27 8.27 8.24 0.0M
2024-10-18 8.34 8.51 8.41 8.49 0.0M
2024-10-17 8.24 8.32 8.32 8.32 0.0M
2024-10-16 8.23 8.25 8.24 8.25 0.0M
2024-10-15 8.41 8.27 8.25 8.26 0.0M
2024-10-14 8.33 8.46 8.35 8.33 0.0M
2024-10-11 8.63 8.63 8.43 8.43 0.0M
2024-10-10 8.78 8.78 8.54 8.54 0.0M
2024-10-09 8.75 8.75 8.71 8.71 0.0M
2024-10-08 8.73 8.73 8.73 8.73 0.0M
2024-10-07 8.76 8.76 8.76 8.81 0.0M
2024-10-04 8.58 8.79 8.77 8.71 0.0M
2024-10-03 8.77 8.77 8.59 8.59 0.0M
2024-10-02 8.63 8.68 8.63 8.68 0.0M
2024-10-01 8.62 8.74 8.64 8.56 0.0M
2024-09-30 8.80 8.80 8.77 8.77 0.0M
2024-09-27 8.62 8.87 8.62 8.87 0.0M
2024-09-26 8.40 8.64 8.47 8.71 0.0M
2024-09-25 8.43 8.32 8.30 8.29 0.0M
2024-09-24 8.42 8.45 8.42 8.45 0.0M
2024-09-23 8.35 8.40 8.27 8.42 0.0M
2024-09-20 8.67 8.57 8.31 8.32 0.0M
2024-09-19 8.48 8.63 8.61 8.64 0.0M
2024-09-18 8.49 8.51 8.36 8.41 0.0M
2024-09-17 8.31 8.51 8.33 8.44 0.0M
2024-09-16 8.30 8.38 8.20 8.41 0.0M
2024-09-13 8.11 8.33 8.20 8.34 0.0M
2024-09-12 8.12 8.18 8.04 8.07 0.0M
2024-09-11 8.13 8.16 8.03 8.02 0.0M
2024-09-10 8.18 8.15 8.08 8.14 0.0M
2024-09-09 8.43 8.25 8.18 8.24 0.0M
2024-09-06 8.48 8.48 8.37 8.33 0.0M
2024-09-05 8.48 8.61 8.42 8.51 0.0M
2024-09-04 8.46 8.48 8.34 8.45 0.0M
2024-09-03 8.76 8.71 8.59 8.57 0.0M
2024-09-02 8.95 8.79 8.75 8.70 0.0M
2024-08-30 8.86 8.90 8.80 8.88 0.0M
2024-08-29 8.74 8.80 8.76 8.89 0.0M
2024-08-28 9.32 9.20 8.82 8.81 0.0M
2024-08-27 9.38 9.34 9.22 9.30 0.0M
2024-08-23 9.28 9.42 9.28 9.42 0.0M
2024-08-22 9.18 9.28 9.18 9.28 0.0M
2024-08-21 9.17 9.31 9.17 9.31 0.0M
2024-08-20 9.37 9.37 9.26 9.26 0.0M
2024-08-19 9.11 9.31 9.26 9.30 0.0M
2024-08-16 8.89 8.96 8.89 8.96 0.0M
2024-08-15 8.81 8.81 8.81 8.81 0.0M
2024-08-14 8.83 8.83 8.83 8.83 0.0M
2024-08-13 8.81 8.81 8.68 8.68 0.0M
2024-08-12 8.80 8.83 8.83 8.71 0.0M
2024-08-09 8.82 8.94 8.94 8.81 0.0M
2024-08-08 8.94 8.92 8.81 8.79 0.0M
2024-08-07 8.84 9.02 8.91 8.85 0.0M
2024-08-06 9.02 8.81 8.81 8.90 0.0M
2024-08-05 8.77 9.05 8.63 8.97 0.0M
2024-08-02 9.31 9.08 9.01 9.11 0.0M
2024-08-01 9.64 9.64 9.33 9.33 0.0M
2024-07-31 9.80 9.66 9.44 9.56 0.0M
2024-07-30 9.75 9.77 9.74 9.80 0.0M
2024-07-29 10.01 9.95 9.95 9.85 0.0M
2024-07-26 10.04 9.90 9.90 9.97 0.0M
2024-07-25 10.26 10.03 9.89 9.93 0.0M
2024-07-24 10.40 10.33 10.03 10.21 0.0M
2024-07-23 10.44 10.44 10.41 10.41 0.0M
2024-07-22 10.42 10.51 10.44 10.42 0.0M
2024-07-19 10.42 10.48 10.40 10.46 0.0M
2024-07-18 10.57 10.56 10.47 10.61 0.0M
2024-07-17 10.47 10.58 10.55 10.62 0.0M
2024-07-16 10.58 10.51 10.37 10.37 0.0M
2024-07-15 10.62 10.78 10.57 10.65 0.0M
2024-07-12 10.62 10.62 10.62 10.68 0.0M
2024-07-11 10.53 10.65 10.31 10.66 0.0M
2024-07-10 10.53 10.52 10.49 10.52 0.0M
2024-07-09 10.55 10.44 10.28 10.44 0.0M
2024-07-08 10.73 10.68 10.53 10.66 0.0M
2024-07-05 10.65 10.81 10.62 10.67 0.0M
2024-07-04 10.54 10.77 10.75 10.75 0.0M
2024-07-03 10.70 10.77 10.77 10.77 0.0M
2024-07-02 10.62 10.48 10.45 10.48 0.0M
2024-07-01 10.55 10.64 10.61 10.61 0.0M
2024-06-29 10.65 10.64 10.64 10.64 0.0M
2024-06-28 10.66 10.64 10.64 10.64 0.0M
2024-06-27 10.66 10.74 10.74 10.74 0.0M
2024-06-26 10.65 10.62 10.62 10.62 0.0M
2024-06-25 10.82 10.85 10.85 10.85 0.0M
2024-06-24 11.08 11.09 11.09 11.09 0.0M
2024-06-23 10.80 10.79 10.79 10.79 0.0M
2024-06-21 11.06 10.79 10.79 10.79 0.0M
2024-06-20 11.06 10.89 10.82 10.89 0.0M
2024-06-19 10.55 10.69 10.64 10.64 0.0M
2024-06-18 10.97 10.83 10.83 10.83 0.0M
2024-06-17 10.95 10.74 10.74 10.74 0.0M
2024-06-15 10.84 10.81 10.81 10.81 0.0M
2024-06-14 11.19 10.81 10.81 10.81 0.0M
2024-06-13 11.19 11.08 11.08 11.08 0.0M
2024-06-12 11.65 11.66 11.45 11.66 0.0M
2024-06-11 11.51 11.56 11.43 11.54 0.0M
2024-06-10 11.83 11.73 11.60 11.73 0.0M
2024-06-07 11.88 11.82 11.82 11.82 0.0M
2024-06-06 11.87 11.92 11.92 11.92 0.0M
2024-06-05 11.83 11.79 11.78 11.78 0.0M
2024-06-04 11.77 11.89 11.89 11.89 0.0M
2024-06-03 11.97 11.94 11.94 11.94 0.0M
2024-06-02 12.06 11.99 11.99 11.99 0.0M
2024-05-31 12.12 11.99 11.99 11.99 0.0M
2024-05-30 12.12 12.14 12.14 12.14 0.0M
2024-05-29 12.31 12.23 12.23 12.23 0.0M
2024-05-28 12.40 12.66 12.33 12.55 0.0M
2024-05-24 12.03 11.84 11.84 11.84 0.0M
2024-05-23 11.91 11.85 11.85 11.85 0.0M
2024-05-22 11.81 11.89 11.89 11.89 0.0M
2024-05-21 11.76 11.78 11.73 11.73 0.0M
2024-05-20 12.00 12.28 11.98 11.98 0.0M
2024-05-17 12.40 12.52 12.42 12.48 0.0M
2024-05-16 12.61 12.58 12.58 12.58 0.0M
2024-05-15 12.80 12.96 12.96 12.96 0.0M
2024-05-14 12.48 12.30 12.30 12.30 0.0M
2024-05-13 12.43 12.50 12.50 12.50 0.0M
2024-05-10 12.30 12.52 12.48 12.52 0.0M
2024-05-09 12.41 12.35 12.35 12.35 0.0M
2024-05-08 12.18 12.16 12.16 12.16 0.0M
2024-05-07 12.30 12.23 12.23 12.23 0.0M
2024-05-03 12.23 12.17 12.04 12.17 0.0M
2024-05-02 11.92 11.93 11.93 11.93 0.0M
2024-05-01 12.09 12.11 12.11 12.11 0.0M
2024-04-30 12.09 12.11 12.11 12.11 0.0M
2024-04-29 12.00 12.07 12.07 12.07 0.0M
2024-04-26 11.56 11.55 11.55 11.55 0.0M
2024-04-25 11.42 11.48 11.47 11.48 0.0M
2024-04-24 11.69 11.62 11.62 11.62 0.0M
2024-04-23 11.66 11.65 11.65 11.65 0.0M
2024-04-22 11.54 11.56 11.50 11.56 0.0M
2024-04-19 11.50 11.62 11.62 11.62 0.0M
2024-04-18 11.51 11.54 11.52 11.54 0.0M
2024-04-17 11.66 11.55 11.55 11.55 0.0M
2024-04-16 11.74 11.69 11.69 11.69 0.0M
2024-04-15 11.70 11.83 11.83 11.83 0.0M
2024-04-12 11.84 11.83 11.83 11.83 0.0M
2024-04-11 12.12 12.03 12.03 12.03 0.0M
2024-04-10 12.22 12.26 12.18 12.22 0.0M
2024-04-09 12.22 12.26 12.17 12.26 0.0M
2024-04-08 12.24 12.39 12.34 12.39 0.0M
2024-04-05 12.40 12.34 12.32 12.34 0.0M
2024-04-04 12.62 12.58 12.39 12.58 0.0M
2024-04-03 12.39 12.35 12.24 12.25 0.0M
2024-04-02 12.00 12.15 12.01 12.01 0.0M
2024-03-28 12.47 12.41 12.41 12.41 0.0M
2024-03-27 12.34 12.41 12.37 12.40 0.0M
2024-03-26 12.39 12.30 12.30 12.30 0.0M
2024-03-25 12.24 12.00 12.00 12.00 0.0M
2024-03-22 11.82 11.92 11.78 11.78 0.0M
2024-03-21 11.64 11.61 11.40 11.61 0.0M
2024-03-20 11.41 11.45 11.31 11.41 0.0M
2024-03-19 11.42 11.34 11.19 11.34 0.0M
2024-03-18 11.37 11.46 11.46 11.46 0.0M
2024-03-15 11.20 11.27 11.22 11.22 0.0M
2024-03-14 11.70 11.80 11.60 11.60 0.0M
2024-03-13 11.74 11.74 11.74 11.74 0.0M
2024-03-12 11.70 11.65 11.60 11.65 0.0M
2024-03-11 11.73 11.66 11.55 11.66 0.0M
2024-03-08 11.69 11.74 11.74 11.74 0.0M
2024-03-07 11.81 11.73 11.71 11.71 0.0M
2024-03-06 11.75 11.73 11.71 11.72 0.0M
2024-03-05 11.85 12.01 11.73 11.82 0.0M
2024-03-04 11.96 12.04 11.99 12.02 0.0M
2024-03-01 11.81 11.86 11.86 11.86 0.0M
2024-02-29 12.21 12.43 12.20 12.23 0.0M
2024-02-28 12.50 12.45 12.45 12.45 0.0M
2024-02-27 12.66 12.68 12.68 12.68 0.0M
2024-02-26 12.73 12.64 12.64 12.64 0.0M
2024-02-23 12.68 12.78 12.78 12.78 0.0M
2024-02-22 12.73 12.77 12.77 12.77 0.0M
2024-02-21 12.77 12.57 12.57 12.57 0.0M
2024-02-20 12.23 12.25 12.17 12.22 0.0M
2024-02-19 12.19 12.24 12.24 12.24 0.0M
2024-02-16 12.12 12.28 12.28 12.28 0.0M
2024-02-15 11.94 11.98 11.98 11.98 0.0M
2024-02-14 11.91 11.90 11.90 11.90 0.0M
2024-02-13 11.86 11.83 11.83 11.83 0.0M
2024-02-12 11.93 11.99 11.92 11.92 0.0M
2024-02-09 11.76 12.00 11.94 11.94 0.0M
2024-02-08 11.87 11.89 11.89 11.89 0.0M
2024-02-07 11.79 11.84 11.68 11.76 0.0M
2024-02-06 11.93 11.90 11.85 11.85 0.0M
2024-02-05 12.01 12.29 12.10 12.11 0.0M
2024-02-02 12.34 12.35 12.22 12.35 0.0M
2024-02-01 12.27 12.17 12.17 12.17 0.0M
2024-01-31 12.24 12.22 12.22 12.22 0.0M
2024-01-30 12.15 12.08 12.08 12.08 0.0M
2024-01-29 12.08 12.13 12.09 12.13 0.0M
2024-01-26 12.22 12.24 12.19 12.21 0.0M
2024-01-25 12.23 12.27 12.22 12.22 0.0M
2024-01-24 12.18 12.12 11.95 12.12 0.0M
2024-01-23 11.98 12.02 11.94 12.02 0.0M
2024-01-22 11.97 11.98 11.79 11.79 0.0M
2024-01-19 11.93 11.97 11.84 11.88 0.0M
2024-01-18 11.96 12.02 11.78 11.98 0.0M
2024-01-17 11.81 11.74 11.74 11.74 0.0M
2024-01-16 11.95 11.84 11.83 11.84 0.0M
2024-01-15 12.18 12.14 12.14 12.14 0.0M
2024-01-12 12.42 12.41 12.24 12.41 0.0M
2024-01-11 12.09 12.16 12.16 12.16 0.0M
2024-01-10 12.27 12.16 12.16 12.16 0.0M
2024-01-05 12.45 11.96 11.96 11.96 0.0M
2024-01-04 11.89 11.94 11.80 11.80 0.0M
2024-01-03 12.16 12.16 11.97 11.97 0.0M
2024-01-02 12.78 12.81 12.35 12.40 0.0M