Bytes Technology Ltd (BYIT)

BYIT
🏛️ 영국 →
393.80
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
2023-12-29 603.47 626.78 597.80 601.24 0.1M
2023-12-28 603.70 606.64 594.36 599.27 0.3M
2023-12-27 598.78 608.61 598.78 601.24 0.2M
2023-12-22 591.91 598.78 588.13 594.36 0.7M
2023-12-21 612.05 612.05 584.54 593.87 0.3M
2023-12-20 589.45 592.89 579.13 591.42 1.3M
2023-12-19 576.19 594.85 565.38 583.06 0.5M
2023-12-18 584.54 584.54 569.31 576.19 1.2M
2023-12-15 589.45 589.45 556.61 580.61 1.2M
2023-12-14 584.54 586.99 565.38 570.78 1.3M
2023-12-13 564.89 578.15 544.75 572.75 0.7M
2023-12-12 584.05 587.49 565.87 572.75 0.6M
2023-12-11 554.57 568.37 550.15 568.33 0.7M
2023-12-08 532.35 559.98 532.35 553.59 0.6M
2023-12-07 529.52 543.28 517.83 541.31 0.5M
2023-12-06 527.56 535.42 523.14 529.52 0.6M
2023-12-05 504.96 527.56 504.96 523.14 0.8M
2023-12-04 550.15 552.01 520.14 522.15 0.3M
2023-12-01 519.21 538.36 519.21 535.91 0.7M
2023-11-30 552.12 552.12 527.07 530.01 0.6M
2023-11-29 529.52 549.17 529.52 548.19 0.6M
2023-11-28 543.77 548.19 527.56 537.87 0.2M
2023-11-27 531.49 545.15 531.49 541.80 0.8M
2023-11-24 554.57 554.57 529.52 534.93 0.2M
2023-11-23 532.47 543.77 531.00 539.35 0.7M
2023-11-22 514.30 538.36 514.30 535.91 0.2M
2023-11-21 532.47 553.10 531.00 531.00 0.4M
2023-11-20 516.75 541.31 516.75 535.91 0.5M
2023-11-17 528.54 535.91 527.56 535.91 0.4M
2023-11-16 545.73 548.68 522.65 526.08 0.4M
2023-11-15 510.86 538.36 510.86 530.51 0.8M
2023-11-14 510.86 527.07 507.42 526.58 0.3M
2023-11-13 505.94 510.86 498.58 508.40 0.4M
2023-11-10 498.09 504.96 497.10 503.00 0.3M
2023-11-09 496.74 507.42 493.17 503.00 0.2M
2023-11-08 474.31 499.07 474.31 496.12 0.8M
2023-11-07 471.95 497.67 471.95 495.14 0.2M
2023-11-06 497.59 500.54 491.70 491.70 0.4M
2023-11-03 487.28 506.44 483.15 498.09 0.3M
2023-11-02 492.19 507.91 492.19 496.61 0.6M
2023-11-01 491.21 495.14 480.21 494.16 0.2M
2023-10-31 483.35 496.12 480.21 483.55 0.4M
2023-10-30 487.67 487.67 473.11 482.37 0.2M
2023-10-27 461.74 480.40 461.74 475.29 0.3M
2023-10-26 461.74 472.15 461.74 472.15 0.9M
2023-10-25 456.82 488.65 447.81 474.31 0.5M
2023-10-24 459.57 468.02 444.64 446.02 0.2M
2023-10-23 452.89 470.80 452.89 465.08 0.1M
2023-10-20 467.54 481.97 466.26 470.38 0.3M
2023-10-19 479.59 491.70 475.69 481.58 0.4M
2023-10-18 487.48 489.64 477.26 481.97 0.2M
2023-10-17 481.58 493.66 479.42 490.62 0.6M
2023-10-16 481.38 487.87 472.54 482.37 0.4M
2023-10-13 493.66 493.66 472.15 474.51 0.3M
2023-10-12 487.28 500.05 475.49 492.19 0.5M
2023-10-11 468.02 488.06 468.02 483.35 0.4M
2023-10-10 474.51 490.23 474.51 486.30 0.4M
2023-10-09 474.51 482.76 466.65 471.56 0.3M
2023-10-06 464.94 482.76 464.94 480.79 0.3M
2023-10-05 463.49 479.22 463.11 472.54 0.3M
2023-10-04 449.16 486.49 449.16 478.04 0.6M
2023-10-03 473.13 480.60 469.60 472.54 0.4M
2023-10-02 489.24 493.66 478.24 482.17 0.2M
2023-09-29 483.35 496.61 483.35 490.03 0.3M
2023-09-28 481.38 490.23 478.44 483.35 0.9M
2023-09-27 498.58 513.80 485.90 490.62 0.4M
2023-09-26 497.10 506.44 488.26 501.03 0.5M
2023-09-25 480.01 489.83 480.01 489.44 0.2M
2023-09-22 481.38 488.65 481.38 485.12 0.4M
2023-09-21 491.70 494.16 480.79 481.78 0.4M
2023-09-20 479.81 502.51 473.13 494.16 0.4M
2023-09-19 477.45 481.97 462.72 464.88 1.2M
2023-09-18 473.53 478.24 473.13 477.45 0.2M
2023-09-15 478.24 482.96 476.28 477.65 0.5M
2023-09-14 464.29 479.42 464.29 476.47 0.6M
2023-09-13 476.47 476.47 467.63 474.11 0.1M
2023-09-12 483.35 485.51 466.65 473.92 0.2M
2023-09-11 476.47 486.51 461.15 479.03 1.0M
2023-09-08 472.74 480.21 467.43 478.63 0.2M
2023-09-07 476.67 478.44 466.45 469.60 0.2M
2023-09-06 464.88 477.65 464.88 476.67 0.6M
2023-09-05 464.01 476.47 463.70 475.88 0.2M
2023-09-04 473.33 476.47 453.29 473.53 0.1M
2023-09-01 465.86 477.45 463.70 473.53 0.4M
2023-08-31 476.28 481.19 473.72 476.87 1.0M
2023-08-30 474.31 480.40 472.06 476.28 0.2M
2023-08-29 474.51 483.35 471.56 478.83 0.2M
2023-08-25 476.47 476.47 467.63 471.36 0.1M
2023-08-24 478.24 482.37 465.47 470.38 1.0M
2023-08-23 459.57 473.33 459.57 472.15 0.7M
2023-08-22 465.67 471.56 459.97 465.08 0.6M
2023-08-21 471.36 471.36 457.81 463.90 0.5M
2023-08-18 482.37 482.37 465.52 471.56 0.5M
2023-08-17 488.06 489.05 479.42 482.37 0.2M
2023-08-16 493.66 498.58 487.87 488.06 0.6M
2023-08-15 507.42 507.42 494.16 494.16 0.2M
2023-08-14 505.94 509.87 503.49 507.42 0.2M
2023-08-11 514.79 514.79 502.51 506.44 0.3M
2023-08-10 518.23 518.23 506.44 508.40 0.4M
2023-08-09 505.94 512.82 502.51 507.91 0.1M
2023-08-08 497.10 504.96 497.10 503.49 0.3M
2023-08-07 496.36 503.49 492.68 501.52 0.2M
2023-08-04 499.07 499.07 491.21 498.09 0.3M
2023-08-03 495.63 502.02 492.19 497.10 0.9M
2023-08-02 499.07 501.03 494.16 497.10 0.6M
2023-08-01 503.98 506.68 500.54 502.02 0.3M
2023-07-31 506.44 508.89 501.15 506.93 0.2M
2023-07-28 508.89 508.89 498.10 505.94 1.2M
2023-07-27 503.00 512.82 498.09 505.45 0.2M
2023-07-26 500.54 504.96 498.58 501.52 0.2M
2023-07-25 501.52 510.86 501.52 506.93 0.2M
2023-07-24 505.94 519.21 503.00 504.47 2.9M
2023-07-21 507.42 507.42 498.58 503.98 2.5M
2023-07-20 507.37 520.68 504.96 504.96 0.3M
2023-07-19 499.85 525.52 491.48 520.68 1.7M
2023-07-18 494.53 505.18 494.53 495.49 0.3M
2023-07-17 502.76 505.67 499.85 501.31 0.3M
2023-07-14 499.85 505.67 495.98 502.76 0.5M
2023-07-13 494.04 500.34 489.68 499.37 0.9M
2023-07-12 479.70 496.46 479.70 492.59 0.7M
2023-07-11 484.35 499.85 484.35 490.17 0.6M
2023-07-10 507.12 507.12 494.53 497.92 0.9M
2023-07-07 494.53 510.03 493.07 507.12 0.2M
2023-07-06 506.15 513.42 499.85 499.85 0.6M
2023-07-05 497.92 511.96 497.92 507.60 0.3M
2023-07-04 503.73 510.51 488.75 507.60 0.7M
2023-07-03 509.06 511.48 495.01 502.28 0.5M
2023-06-30 506.64 515.35 496.95 510.99 0.7M
2023-06-29 501.79 507.12 496.46 502.76 0.5M
2023-06-28 491.14 503.73 488.31 501.79 0.3M
2023-06-27 496.95 496.95 489.20 491.62 0.3M
2023-06-26 495.49 498.40 489.20 494.53 0.5M
2023-06-23 500.34 507.12 493.07 495.49 0.7M
2023-06-22 498.89 505.18 484.35 501.79 2.3M
2023-06-21 506.64 515.84 503.24 508.57 0.3M
2023-06-20 508.57 515.35 504.21 512.45 0.4M
2023-06-19 498.89 530.37 498.89 510.51 1.8M
2023-06-16 513.42 527.95 512.93 524.56 0.5M
2023-06-15 516.32 520.20 507.60 513.42 0.7M
2023-06-14 509.54 517.29 503.73 516.32 1.0M
2023-06-13 501.79 518.74 497.92 512.45 0.5M
2023-06-12 496.95 505.18 495.62 499.85 0.8M
2023-06-09 510.51 512.93 492.12 496.46 0.8M
2023-06-08 518.74 526.01 502.28 512.93 1.0M
2023-06-07 520.20 530.85 513.90 521.65 0.4M
2023-06-06 510.51 520.52 505.18 518.26 0.8M
2023-06-05 508.57 513.42 503.73 508.57 1.1M
2023-06-02 488.23 509.54 488.23 509.54 0.7M
2023-06-01 493.07 501.31 485.81 499.37 0.7M
2023-05-31 474.47 502.01 460.91 494.04 2.2M
2023-05-30 456.75 480.87 444.06 478.15 1.0M
2023-05-26 442.70 448.12 436.89 447.54 0.2M
2023-05-25 433.98 445.22 431.66 440.18 0.3M
2023-05-24 435.34 449.09 426.43 430.11 0.6M
2023-05-23 437.86 441.15 430.11 435.92 1.6M
2023-05-22 431.08 441.54 429.14 434.56 0.4M
2023-05-19 429.33 433.01 423.33 430.88 0.4M
2023-05-18 416.55 429.53 414.03 426.04 1.9M
2023-05-17 414.61 415.58 406.47 415.00 2.1M
2023-05-16 413.64 415.96 404.92 415.38 0.5M
2023-05-15 418.48 418.48 407.25 409.76 0.2M
2023-05-12 413.83 413.83 407.63 408.21 0.3M
2023-05-11 425.84 425.84 408.80 411.70 0.4M
2023-05-10 410.93 415.19 408.80 415.19 0.2M
2023-05-09 418.09 418.09 408.41 413.25 2.1M
2023-05-05 413.25 419.45 405.70 417.51 0.3M
2023-05-04 403.95 409.96 392.71 408.80 1.8M
2023-05-03 382.45 408.02 382.45 406.08 0.4M
2023-05-02 406.86 406.86 398.33 401.24 0.2M
2023-04-28 398.14 407.63 398.14 402.79 0.2M
2023-04-27 406.86 406.86 398.72 404.92 0.4M
2023-04-26 396.59 399.88 394.46 399.88 0.5M
2023-04-25 398.14 399.69 396.01 397.56 0.3M
2023-04-24 396.98 402.01 396.98 397.17 0.2M
2023-04-21 395.23 400.85 393.30 400.85 0.2M
2023-04-20 398.14 398.14 393.30 396.78 0.4M
2023-04-19 392.52 397.75 392.52 396.98 0.3M
2023-04-18 397.95 402.40 392.71 399.30 0.4M
2023-04-17 389.61 396.98 389.61 395.04 1.0M
2023-04-14 385.14 389.61 384.77 389.42 0.2M
2023-04-13 377.02 384.97 374.50 384.97 0.3M
2023-04-12 371.60 381.67 371.02 377.80 1.7M
2023-04-11 375.86 380.51 369.47 371.60 0.3M
2023-04-06 376.25 376.25 370.05 374.31 0.3M
2023-04-05 389.03 389.03 371.98 374.70 1.3M
2023-04-04 377.92 387.68 377.92 382.45 1.8M
2023-04-03 383.82 390.58 373.73 376.83 1.0M
2023-03-31 367.16 379.73 365.98 376.25 0.3M
2023-03-30 378.57 378.57 359.20 374.31 2.0M
2023-03-29 353.58 364.23 350.96 361.33 7.2M
2023-03-28 364.04 364.04 347.57 351.64 2.3M
2023-03-27 379.54 379.54 360.94 362.68 0.8M
2023-03-24 382.25 382.25 357.26 361.72 0.6M
2023-03-23 372.20 374.37 367.14 370.63 0.5M
2023-03-22 381.09 384.58 369.47 371.79 3.5M
2023-03-21 342.34 366.75 342.34 363.85 1.0M
2023-03-20 356.49 363.07 348.15 356.49 0.3M
2023-03-17 363.27 363.27 353.97 357.45 0.9M
2023-03-16 360.75 360.75 353.39 360.17 0.3M
2023-03-15 359.39 359.39 346.02 356.87 0.6M
2023-03-14 350.67 360.55 346.41 359.20 1.2M
2023-03-13 360.75 367.14 349.32 349.32 0.4M
2023-03-10 366.17 371.79 364.23 366.95 0.4M
2023-03-09 375.86 379.93 369.47 373.15 0.3M
2023-03-08 382.64 383.61 377.80 380.32 0.8M
2023-03-07 380.34 387.29 380.32 383.42 0.2M
2023-03-06 390.00 390.00 382.25 386.71 0.1M
2023-03-03 383.61 388.26 381.67 387.68 0.4M
2023-03-02 388.26 391.36 382.06 382.45 0.2M
2023-03-01 386.13 391.16 386.13 389.61 0.3M
2023-02-28 384.58 388.84 380.90 387.10 0.5M
2023-02-27 367.72 387.87 367.72 387.48 0.1M
2023-02-24 402.60 402.60 382.06 382.25 0.1M
2023-02-23 392.13 393.30 383.61 386.13 0.3M
2023-02-22 395.23 395.23 385.74 388.84 0.1M
2023-02-21 397.56 399.11 392.91 395.04 0.2M
2023-02-20 391.13 400.08 391.13 398.91 0.1M
2023-02-17 398.14 398.14 390.20 394.85 0.3M
2023-02-16 395.62 401.24 394.85 398.53 0.2M
2023-02-15 387.48 395.81 387.48 395.04 0.3M
2023-02-14 389.61 398.53 388.07 389.03 0.3M
2023-02-13 386.71 396.01 386.71 393.68 0.1M
2023-02-10 398.91 399.30 387.48 389.03 0.3M
2023-02-09 391.94 400.27 389.81 398.91 1.8M
2023-02-08 390.20 401.63 390.20 393.49 0.3M
2023-02-07 400.35 405.70 386.44 391.16 1.6M
2023-02-06 403.56 411.51 399.60 403.56 0.3M
2023-02-03 406.86 413.83 398.33 413.25 0.4M
2023-02-02 360.75 414.80 360.75 406.86 1.2M
2023-02-01 374.31 382.64 373.53 377.99 0.6M
2023-01-31 373.15 378.18 371.60 374.89 0.8M
2023-01-30 374.50 382.64 367.33 378.57 0.5M
2023-01-27 380.32 387.68 379.54 382.64 1.1M
2023-01-26 387.48 393.30 384.19 388.45 5.8M
2023-01-25 394.65 401.05 389.23 391.16 0.7M
2023-01-24 391.36 405.89 391.36 398.14 0.2M
2023-01-23 365.59 393.88 365.59 391.36 0.2M
2023-01-20 387.48 393.68 387.48 389.03 0.1M
2023-01-19 397.17 399.11 391.36 391.36 1.1M
2023-01-18 390.87 398.14 390.39 397.17 0.5M
2023-01-17 393.30 396.20 388.65 390.58 0.2M
2023-01-16 398.72 401.43 389.61 393.30 0.1M
2023-01-13 397.42 401.82 395.23 396.78 0.2M
2023-01-12 390.97 396.01 379.93 395.81 0.2M
2023-01-11 387.10 391.75 378.38 388.45 0.6M
2023-01-10 388.45 388.84 379.35 386.13 0.4M
2023-01-09 382.64 388.84 373.86 388.26 0.2M
2023-01-06 372.95 375.47 363.65 374.31 0.2M
2023-01-05 371.98 375.08 368.30 368.30 0.3M
2023-01-04 370.82 375.67 365.11 370.63 0.2M
2023-01-03 359.20 380.70 359.20 371.21 0.2M