Bureau Veritas

BVI
🏛️ 독일 →
26.24
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
2022-12-28 24.97 24.97 24.97 24.97 0.0M
2022-12-27 24.78 24.78 24.68 24.68 0.0M
2022-12-22 24.60 24.60 24.60 24.60 0.0M
2022-12-08 24.92 24.92 24.76 24.76 0.0M
2022-12-07 25.19 25.19 25.19 25.19 0.0M
2022-12-06 25.07 25.07 24.98 24.98 0.0M
2022-12-02 25.16 25.16 25.16 25.16 0.0M
2022-12-01 25.24 25.37 25.24 25.37 0.0M
2022-11-30 25.22 25.22 25.13 25.14 0.0M
2022-11-15 26.60 26.60 26.36 26.36 0.0M
2022-11-10 26.72 26.72 26.72 26.72 0.0M
2022-11-08 25.58 25.58 25.58 25.58 0.0M
2022-11-07 25.57 25.78 25.57 25.78 0.0M
2022-11-04 25.01 25.01 25.01 25.01 0.0M
2022-11-01 25.18 25.24 25.18 25.24 0.0M
2022-10-31 24.99 25.08 24.84 25.04 0.0M
2022-10-28 25.02 25.02 25.02 25.02 0.0M
2022-10-24 24.15 24.17 24.03 24.03 0.0M
2022-10-21 23.88 23.99 23.88 23.99 0.0M
2022-10-20 23.88 24.16 23.85 23.98 0.0M
2022-10-19 24.32 24.38 23.86 23.86 0.0M
2022-10-12 22.90 22.90 22.90 22.90 0.0M
2022-10-10 23.26 23.34 23.26 23.32 0.0M
2022-10-07 23.79 23.83 23.16 23.16 0.0M
2022-10-06 24.25 24.35 24.14 24.19 0.0M
2022-10-05 24.25 24.31 24.25 24.31 0.0M
2022-10-04 23.84 24.21 23.84 24.21 0.0M
2022-10-03 22.43 23.22 22.43 23.22 0.0M
2022-09-30 22.77 22.77 22.77 22.77 0.0M
2022-09-29 22.51 22.58 22.39 22.54 0.0M
2022-09-27 22.94 22.94 22.94 22.94 0.0M
2022-09-26 22.68 22.91 22.68 22.91 0.0M
2022-09-23 23.17 23.17 22.58 22.58 0.0M
2022-09-22 23.41 23.41 23.40 23.40 0.0M
2022-09-21 24.24 24.24 24.24 24.24 0.0M
2022-09-20 24.01 24.01 23.91 23.98 0.0M
2022-09-19 24.61 24.61 24.61 24.61 0.0M
2022-09-16 24.24 24.24 24.23 24.23 0.0M
2022-09-12 25.60 25.60 25.60 25.60 0.0M
2022-09-09 25.02 25.02 25.02 25.02 0.0M
2022-09-07 24.47 24.47 24.47 24.47 0.0M
2022-09-02 24.16 24.19 24.16 24.19 0.0M
2022-08-30 25.03 25.03 25.03 25.03 0.0M
2022-08-26 25.75 25.75 25.75 25.75 0.0M
2022-08-18 26.91 26.91 26.91 26.91 0.0M
2022-08-08 26.57 26.57 26.57 26.57 0.0M
2022-08-05 26.73 26.73 26.73 26.73 0.0M
2022-08-02 26.79 27.02 26.79 27.02 0.0M
2022-08-01 26.93 26.93 26.93 26.93 0.0M
2022-07-25 26.24 26.24 25.85 26.01 0.0M
2022-07-22 26.20 26.20 26.20 26.20 0.0M
2022-07-15 24.77 24.97 24.77 24.97 0.0M
2022-07-14 24.41 24.41 24.41 24.41 0.0M
2022-07-13 24.29 24.29 24.29 24.29 0.0M
2022-07-12 24.12 24.19 23.93 24.18 0.0M
2022-07-11 24.11 24.23 24.11 24.21 0.0M
2022-07-07 24.67 24.67 24.67 24.67 0.0M
2022-06-28 25.18 25.18 25.18 25.18 0.0M
2022-06-23 24.91 24.91 24.91 24.91 0.0M
2022-06-20 24.10 24.11 24.10 24.11 0.0M
2022-06-16 24.14 24.14 24.14 24.14 0.0M
2022-06-15 25.21 25.25 25.08 25.08 0.0M
2022-06-14 25.79 25.91 25.15 25.15 0.0M
2022-06-09 26.54 26.54 26.54 26.54 0.0M
2022-06-01 26.72 26.76 26.72 26.76 0.0M
2022-05-26 26.23 26.23 26.23 26.23 0.0M
2022-05-25 25.91 25.93 25.91 25.93 0.0M
2022-05-24 26.38 26.38 26.30 26.30 0.0M
2022-05-20 26.71 26.71 26.71 26.71 0.0M
2022-05-18 26.40 26.40 26.28 26.28 0.0M
2022-05-16 26.42 26.52 26.42 26.52 0.0M
2022-05-12 25.90 25.90 25.73 25.73 0.0M
2022-05-11 25.32 25.32 25.22 25.22 0.0M
2022-05-10 25.44 25.44 25.44 25.44 0.0M
2022-05-09 25.51 25.55 25.51 25.55 0.0M
2022-05-06 26.05 26.05 26.05 26.05 0.0M
2022-05-05 27.06 27.06 27.06 27.06 0.0M
2022-05-04 27.25 27.25 27.20 27.20 0.0M
2022-05-03 27.14 27.14 27.14 27.14 0.0M
2022-05-02 27.02 27.02 25.86 26.90 0.0M
2022-04-29 27.44 27.51 27.44 27.46 0.0M
2022-04-28 27.30 27.30 27.30 27.30 0.0M
2022-04-25 26.50 26.75 26.50 26.75 0.0M
2022-04-22 25.46 27.09 25.46 27.01 0.0M
2022-04-20 25.34 25.34 25.34 25.34 0.0M
2022-04-19 25.01 25.01 25.01 25.01 0.0M
2022-04-14 25.32 25.32 25.32 25.32 0.0M
2022-04-13 24.85 24.85 24.85 24.85 0.0M
2022-04-12 24.99 24.99 24.99 24.99 0.0M
2022-04-11 25.27 25.27 25.27 25.27 0.0M
2022-04-08 25.19 25.19 25.19 25.19 0.0M
2022-04-06 25.47 25.47 25.00 25.00 0.0M
2022-04-04 25.69 25.82 25.69 25.82 0.0M
2022-04-01 25.78 25.82 25.75 25.75 0.0M
2022-03-31 26.16 26.16 26.01 26.01 0.0M
2022-03-29 26.76 27.08 26.66 27.08 0.0M
2022-03-28 26.38 26.76 26.38 26.76 0.0M
2022-03-25 26.69 26.79 26.46 26.46 0.0M
2022-03-24 26.55 26.55 26.55 26.55 0.0M
2022-03-18 26.65 26.65 26.57 26.57 0.0M
2022-03-17 26.44 26.68 26.44 26.68 0.0M
2022-03-16 26.28 26.28 26.28 26.28 0.0M
2022-03-15 25.70 25.70 25.70 25.70 0.0M
2022-03-11 25.08 25.08 25.08 25.08 0.0M
2022-03-10 24.94 24.94 24.72 24.72 0.0M
2022-03-08 24.18 24.18 23.85 23.85 0.0M
2022-03-04 24.54 24.55 24.54 24.55 0.0M
2022-03-02 25.58 25.58 25.58 25.58 0.0M
2022-03-01 25.23 25.23 25.23 25.23 0.0M
2022-02-28 25.92 25.92 25.56 25.66 0.0M
2022-02-25 24.86 25.60 24.86 25.60 0.0M
2022-02-24 24.02 24.14 23.62 23.62 0.0M
2022-02-22 23.92 24.21 23.84 24.11 0.0M
2022-02-21 24.49 24.49 24.11 24.11 0.0M
2022-02-18 24.47 24.47 24.47 24.47 0.0M
2022-02-16 24.77 24.77 24.77 24.77 0.0M
2022-02-15 24.57 24.57 24.57 24.57 0.0M
2022-02-14 24.12 24.46 24.05 24.46 0.0M
2022-02-11 24.99 24.99 24.99 24.99 0.0M
2022-02-10 25.03 25.06 25.03 25.06 0.0M
2022-02-09 25.15 25.15 25.15 25.15 0.0M
2022-02-08 24.68 24.68 24.68 24.68 0.0M
2022-02-03 24.81 24.81 24.81 24.81 0.0M
2022-02-02 25.29 25.29 25.29 25.29 0.0M
2022-02-01 25.46 25.53 25.46 25.49 0.0M
2022-01-31 25.00 25.16 25.00 25.16 0.0M
2022-01-28 24.34 24.62 24.34 24.62 0.0M
2022-01-27 24.43 24.56 24.42 24.56 0.0M
2022-01-26 25.02 25.02 24.50 24.50 0.0M
2022-01-25 24.84 24.90 24.84 24.90 0.0M
2022-01-24 25.24 25.24 24.57 24.57 0.0M
2022-01-21 26.06 26.06 25.42 25.42 0.0M
2022-01-20 26.34 26.34 26.13 26.13 0.0M
2022-01-19 27.21 27.21 26.42 26.42 0.0M
2022-01-18 27.45 27.71 27.45 27.63 0.0M
2022-01-17 27.79 27.90 27.70 27.74 0.0M
2022-01-14 27.81 27.82 27.71 27.71 0.0M
2022-01-13 27.85 27.85 27.85 27.85 0.0M
2022-01-10 28.03 28.03 27.49 27.49 0.0M
2022-01-06 28.28 28.39 28.28 28.39 0.0M
2022-01-05 29.17 29.17 28.85 28.85 0.0M
2022-01-04 29.32 29.50 29.32 29.50 0.0M
2022-01-03 29.19 29.19 29.19 29.19 0.0M