BioGaia B

BIOGb
🏛️ 영국 →
108.12
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 84.60 85.60 84.37 85.60 0.0M
2022-12-29 81.94 82.50 81.94 82.50 0.0M
2022-12-28 82.50 82.74 82.00 82.10 0.1M
2022-12-23 83.44 84.20 83.44 83.80 0.0M
2022-12-22 84.60 84.62 82.52 83.15 0.0M
2022-12-21 85.14 85.17 83.20 84.15 0.0M
2022-12-20 84.45 85.61 84.00 85.03 0.0M
2022-12-19 84.25 85.03 84.12 84.50 0.0M
2022-12-16 86.70 86.70 83.47 84.05 0.0M
2022-12-15 87.30 88.15 86.00 87.45 0.0M
2022-12-14 86.85 88.72 86.63 88.01 0.0M
2022-12-13 86.77 88.35 85.70 87.95 0.0M
2022-12-12 85.86 87.30 85.52 87.00 0.0M
2022-12-09 86.08 87.40 85.50 86.23 0.0M
2022-12-08 86.14 86.47 85.17 86.47 0.0M
2022-12-07 85.01 86.80 85.00 86.80 0.0M
2022-12-06 86.67 87.51 85.40 85.52 0.0M
2022-12-05 88.30 88.35 86.31 87.18 0.0M
2022-12-02 87.00 88.65 86.82 87.85 0.0M
2022-12-01 86.40 88.20 86.04 87.00 0.0M
2022-11-30 85.86 85.97 85.00 85.00 0.0M
2022-11-29 83.35 85.39 83.35 85.08 0.0M
2022-11-28 82.38 82.38 81.71 81.71 0.0M
2022-11-25 84.78 85.00 84.05 84.80 0.0M
2022-11-24 82.75 83.75 82.75 83.50 0.0M
2022-11-23 84.05 84.05 82.70 83.44 0.0M
2022-11-22 85.04 85.79 84.00 84.00 0.0M
2022-11-21 86.50 86.50 86.06 86.15 0.0M
2022-11-18 86.02 86.02 84.85 84.85 0.0M
2022-11-17 86.15 87.40 85.75 85.75 0.0M
2022-11-16 86.10 86.10 84.60 85.79 0.0M
2022-11-15 85.90 85.90 84.95 85.59 0.0M
2022-11-14 87.90 87.90 85.20 85.40 0.0M
2022-11-11 87.46 87.75 87.46 87.75 0.0M
2022-11-10 86.00 88.60 85.40 88.60 0.0M
2022-11-09 88.71 88.71 87.50 87.50 0.0M
2022-11-08 89.24 90.00 88.85 89.57 0.0M
2022-11-07 88.25 89.05 88.25 89.05 0.0M
2022-11-04 86.66 87.24 86.55 87.00 0.0M
2022-11-03 85.45 85.46 84.33 85.30 0.0M
2022-11-02 86.05 86.65 84.90 86.65 0.0M
2022-11-01 87.60 87.60 86.75 87.15 0.0M
2022-10-31 87.26 87.60 86.55 87.60 0.0M
2022-10-28 87.40 88.35 87.40 88.35 0.0M
2022-10-27 89.05 90.95 88.75 88.80 0.0M
2022-10-26 84.60 86.50 83.95 86.50 0.0M
2022-10-25 84.40 85.53 83.55 85.46 0.0M
2022-10-24 88.10 88.10 82.95 82.95 0.0M
2022-10-21 86.60 87.45 85.50 87.45 0.0M
2022-10-20 87.20 88.04 86.75 88.04 0.0M
2022-10-19 88.85 89.10 88.65 88.80 0.0M
2022-10-18 87.05 91.30 86.39 91.30 0.0M
2022-10-17 90.15 94.85 89.14 90.75 0.0M
2022-10-14 79.55 80.95 79.55 80.95 0.0M
2022-10-13 77.19 79.85 76.60 78.05 0.0M
2022-10-12 78.05 82.19 77.85 77.85 0.0M
2022-10-11 78.85 79.13 76.75 77.28 0.0M
2022-10-10 79.20 79.55 78.70 78.70 0.0M
2022-10-07 77.10 77.50 77.06 77.37 0.0M
2022-10-06 77.65 77.65 77.40 77.40 0.0M
2022-10-05 78.98 79.20 75.89 75.89 0.0M
2022-10-04 80.12 80.45 79.25 79.27 0.0M
2022-10-03 77.41 77.41 73.77 76.82 0.0M
2022-09-30 74.91 77.30 74.57 77.20 0.0M
2022-09-29 73.60 75.15 72.45 73.64 0.0M
2022-09-28 76.95 77.45 69.00 72.85 0.0M
2022-09-27 78.45 78.45 77.55 78.17 0.0M
2022-09-26 80.00 80.00 79.41 79.93 0.0M
2022-09-23 79.95 80.04 77.69 79.50 0.0M
2022-09-22 80.65 81.40 80.08 80.08 0.0M
2022-09-21 80.18 82.41 79.82 81.61 0.0M
2022-09-20 81.10 81.35 79.65 80.45 0.0M
2022-09-16 79.60 79.60 78.44 78.54 0.0M
2022-09-15 79.95 80.30 78.70 79.55 0.0M
2022-09-14 80.75 81.40 79.79 80.50 0.0M
2022-09-13 82.75 83.10 81.62 81.77 0.0M
2022-09-12 83.10 83.20 82.10 82.79 0.0M
2022-09-09 83.90 84.80 83.48 84.05 0.0M
2022-09-08 83.60 83.68 81.63 83.68 0.0M
2022-09-07 82.95 83.60 82.67 83.00 0.0M
2022-09-06 84.65 84.65 82.54 83.57 0.0M
2022-09-05 80.20 83.65 80.20 83.55 0.0M
2022-09-02 83.00 83.20 78.65 81.82 0.0M
2022-09-01 85.45 85.50 82.83 82.83 0.0M
2022-08-31 84.05 87.95 84.05 86.35 0.0M
2022-08-30 85.25 85.25 84.50 84.50 0.0M
2022-08-26 86.95 86.95 86.55 86.55 0.0M
2022-08-25 91.00 91.00 88.35 88.35 0.0M
2022-08-24 92.30 93.13 90.70 90.70 0.0M
2022-08-23 92.14 93.05 91.45 91.67 0.0M
2022-08-22 95.35 95.35 93.01 93.01 0.0M
2022-08-19 94.70 95.60 94.70 95.36 0.0M
2022-08-18 94.45 95.20 94.45 94.52 0.0M
2022-08-17 92.15 93.10 91.97 93.02 0.0M
2022-08-16 93.05 93.05 91.15 91.65 0.0M
2022-08-15 93.85 94.35 93.85 94.35 0.0M
2022-08-12 93.40 93.60 93.35 93.35 0.0M
2022-08-11 94.05 94.05 93.22 93.22 0.0M
2022-08-10 91.20 92.65 90.90 92.16 0.0M
2022-08-09 91.20 91.45 90.60 91.10 0.0M
2022-08-08 92.00 92.00 91.35 91.35 0.0M
2022-08-05 93.30 94.20 92.00 92.00 0.0M
2022-08-04 93.35 94.10 92.85 93.85 0.0M
2022-08-03 94.10 94.25 92.45 93.80 0.0M
2022-08-02 94.70 96.60 93.05 94.10 0.0M
2022-08-01 94.25 95.50 94.25 95.50 0.0M
2022-07-29 94.30 95.81 94.00 95.81 0.0M
2022-07-28 93.00 93.65 91.33 92.85 0.0M
2022-07-27 92.95 92.95 91.25 92.27 0.0M
2022-07-26 93.95 93.95 92.79 93.38 0.0M
2022-07-25 95.30 96.00 94.65 95.00 0.0M
2022-07-22 107.80 107.80 99.40 100.10 0.0M
2022-07-21 112.90 112.90 112.30 112.48 0.0M
2022-07-20 111.30 111.30 110.60 110.88 0.0M
2022-07-19 109.40 113.16 109.40 113.00 0.0M
2022-07-18 108.90 110.54 108.90 110.54 0.0M
2022-07-15 106.70 108.36 106.10 108.36 0.0M
2022-07-14 108.80 108.80 108.00 108.00 0.0M
2022-07-13 108.60 108.62 107.20 108.36 0.0M
2022-07-12 108.50 109.90 108.50 109.10 0.0M
2022-07-11 110.10 110.10 109.50 109.50 0.0M
2022-07-08 109.30 110.70 109.30 110.70 0.0M
2022-07-07 108.60 110.70 108.60 109.50 0.0M
2022-07-06 104.50 104.50 104.50 104.50 0.0M
2022-07-05 103.60 104.40 102.00 104.16 0.0M
2022-07-04 107.60 107.60 105.80 106.30 0.0M
2022-07-01 102.70 106.00 102.70 106.00 0.0M
2022-06-30 102.50 103.60 101.50 103.60 0.0M
2022-06-29 103.00 104.80 101.40 104.30 0.0M
2022-06-28 100.70 105.30 100.50 103.10 0.0M
2022-06-27 100.50 102.50 100.40 100.90 0.0M
2022-06-23 95.15 100.00 95.15 99.67 0.0M
2022-06-22 93.20 96.15 93.20 95.60 0.0M
2022-06-21 95.25 96.00 93.55 95.05 0.0M
2022-06-20 94.65 95.40 94.65 95.40 0.0M
2022-06-17 91.55 95.05 91.55 94.60 0.0M
2022-06-16 93.20 93.20 92.05 92.05 0.0M
2022-06-15 92.25 94.25 92.25 94.25 0.0M
2022-06-14 95.55 95.90 92.20 92.95 0.0M
2022-06-13 91.90 96.00 91.90 96.00 0.0M
2022-06-10 94.25 94.45 93.40 93.60 0.0M
2022-06-09 94.70 95.75 94.70 95.05 0.0M
2022-06-08 97.35 98.20 96.55 97.30 0.0M
2022-06-07 96.45 97.00 95.90 97.00 0.0M
2022-05-20 101.19 101.35 100.46 101.19 0.0M
2022-05-19 100.34 100.34 98.47 100.34 0.0M
2022-05-17 102.15 103.60 102.20 102.20 0.0M
2022-05-16 101.60 102.00 99.90 100.60 0.0M