BWX Tech

BWXT
🏛️ 독일 →
155.65
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
2024-12-30 107.95 108.00 106.70 107.85 0.0M
2024-12-27 108.85 108.85 106.80 107.25 0.0M
2024-12-23 109.80 109.90 106.40 106.40 0.0M
2024-12-20 107.75 109.65 106.10 108.75 0.0M
2024-12-19 110.45 110.75 108.30 108.60 0.0M
2024-12-18 111.70 114.65 109.25 109.95 0.0M
2024-12-17 116.65 116.95 111.90 111.95 0.0M
2024-12-16 114.25 116.80 114.25 116.80 0.0M
2024-12-13 118.10 118.10 114.45 114.80 0.0M
2024-12-12 118.75 118.95 118.05 118.05 0.0M
2024-12-11 117.05 118.80 115.15 117.40 0.0M
2024-12-10 116.80 116.80 115.45 115.45 0.0M
2024-12-09 120.30 120.75 114.70 116.05 0.0M
2024-12-06 120.05 120.35 119.05 119.05 0.0M
2024-12-05 122.80 124.80 121.05 121.65 0.0M
2024-12-04 122.45 125.00 122.45 124.00 0.0M
2024-12-03 123.05 123.95 121.85 122.00 0.0M
2024-12-02 125.70 126.55 123.05 123.70 0.0M
2024-11-29 123.70 125.20 123.70 123.95 0.0M
2024-11-28 124.80 124.80 122.90 122.90 0.0M
2024-11-27 125.20 129.75 122.15 122.75 0.0M
2024-11-26 123.25 127.00 123.25 126.50 0.0M
2024-11-25 129.60 130.55 124.00 124.00 0.0M
2024-11-22 129.65 131.20 126.45 127.85 0.0M
2024-11-21 124.00 128.25 123.85 127.50 0.0M
2024-11-20 123.95 123.95 122.25 123.35 0.0M
2024-11-19 118.20 123.45 117.80 122.40 0.0M
2024-11-18 120.90 121.70 120.00 120.45 0.0M
2024-11-15 122.15 122.15 118.05 119.25 0.0M
2024-11-14 129.05 131.95 121.60 121.90 0.0M
2024-11-13 120.25 126.75 118.20 125.00 0.0M
2024-11-12 117.90 120.30 117.90 120.30 0.0M
2024-11-11 117.35 119.90 116.05 119.00 0.0M
2024-11-08 113.20 116.90 111.30 116.30 0.0M
2024-11-07 111.10 113.05 111.05 113.05 0.0M
2024-11-06 111.80 115.00 108.10 110.00 0.0M
2024-11-05 110.95 113.60 104.20 106.50 0.0M
2024-11-04 113.45 113.45 108.90 110.10 0.0M
2024-11-01 113.40 114.80 112.05 113.60 0.0M
2024-10-31 115.15 116.15 112.30 113.00 0.0M
2024-10-30 116.85 116.85 113.70 113.70 0.0M
2024-10-29 115.05 116.60 114.00 116.60 0.0M
2024-10-28 115.25 116.85 113.95 115.60 0.0M
2024-10-25 112.30 114.65 112.30 113.20 0.0M
2024-10-24 114.95 115.00 113.10 113.45 0.0M
2024-10-23 115.30 115.95 113.80 114.15 0.0M
2024-10-22 117.95 118.40 114.20 114.90 0.0M
2024-10-21 118.15 118.40 115.70 117.45 0.0M
2024-10-18 116.35 117.15 114.55 116.25 0.0M
2024-10-17 118.00 121.15 114.65 115.85 0.0M
2024-10-16 110.10 114.95 109.85 114.55 0.0M
2024-10-15 109.95 111.75 109.05 109.95 0.0M
2024-10-14 108.35 109.95 107.50 109.75 0.0M
2024-10-11 106.80 107.70 106.80 107.70 0.0M
2024-10-10 109.00 109.35 105.70 106.35 0.0M
2024-10-09 107.05 108.80 106.95 108.70 0.0M
2024-10-08 106.00 107.25 105.70 107.25 0.0M
2024-10-07 108.40 108.45 106.00 106.00 0.0M
2024-10-04 107.20 109.40 105.65 106.15 0.0M
2024-10-03 103.15 106.35 102.15 105.60 0.0M
2024-10-02 101.00 102.80 100.95 102.50 0.0M
2024-10-01 98.00 100.95 97.50 100.95 0.0M
2024-09-30 98.20 99.66 97.68 98.30 0.0M
2024-09-27 96.96 97.58 95.62 95.62 0.0M
2024-09-26 96.64 97.20 95.30 96.18 0.0M
2024-09-25 96.28 96.98 95.28 95.64 0.0M
2024-09-24 95.54 96.44 94.20 95.98 0.0M
2024-09-23 92.74 96.86 91.66 95.64 0.0M
2024-09-20 88.12 91.52 88.12 91.52 0.0M
2024-09-19 87.08 88.72 87.08 88.30 0.0M
2024-09-18 87.02 87.96 87.02 87.96 0.0M
2024-09-17 88.08 88.08 87.52 88.00 0.0M
2024-09-16 88.96 88.96 88.96 88.96 0.0M
2024-09-13 89.68 89.68 88.50 88.50 0.0M
2024-09-12 86.92 86.92 86.92 86.92 0.0M
2024-09-11 85.66 87.30 85.66 86.44 0.0M
2024-09-10 86.78 87.28 85.00 87.26 0.0M
2024-09-09 87.38 87.88 87.38 87.88 0.0M
2024-09-06 88.28 88.28 86.48 86.56 0.0M
2024-09-04 89.64 89.64 88.46 88.46 0.0M
2024-09-03 92.62 92.62 89.24 89.24 0.0M
2024-09-02 93.34 93.34 93.34 93.34 0.0M
2024-08-30 93.50 93.50 92.28 92.28 0.0M
2024-08-29 93.56 93.56 93.56 93.56 0.0M
2024-08-28 92.48 92.48 92.48 92.48 0.0M
2024-08-27 90.02 91.44 90.02 91.44 0.0M
2024-08-26 90.46 92.48 90.46 90.98 0.0M
2024-08-23 91.14 91.14 91.14 91.14 0.0M
2024-08-22 90.12 90.16 90.12 90.16 0.0M
2024-08-21 88.44 89.28 88.34 88.34 0.0M
2024-08-20 89.90 91.00 89.90 89.90 0.0M
2024-08-19 88.48 88.48 88.48 88.48 0.0M
2024-08-16 89.76 89.90 88.38 89.90 0.0M
2024-08-15 88.88 90.62 88.46 90.62 0.0M
2024-08-14 89.38 89.38 89.16 89.16 0.0M
2024-08-13 89.90 89.90 88.96 88.96 0.0M
2024-08-12 88.72 90.10 88.34 90.10 0.0M
2024-08-09 89.26 89.54 89.26 89.54 0.0M
2024-08-08 85.56 89.62 85.56 89.62 0.0M
2024-08-07 85.50 87.68 84.00 87.68 0.0M
2024-08-06 87.14 92.00 85.04 86.20 0.0M
2024-08-05 84.68 84.76 82.24 84.76 0.0M
2024-08-02 90.22 92.26 86.34 86.34 0.0M
2024-08-01 92.22 92.22 90.44 90.64 0.0M
2024-07-31 90.22 92.90 90.22 92.64 0.0M
2024-07-30 90.26 90.26 90.26 90.26 0.0M
2024-07-29 91.98 92.98 90.26 90.26 0.0M
2024-07-26 90.74 92.66 90.74 92.66 0.0M
2024-07-25 92.02 92.84 90.84 90.84 0.0M
2024-07-24 96.76 98.18 92.36 92.36 0.0M
2024-07-23 96.08 98.48 96.08 98.48 0.0M
2024-07-22 95.50 95.98 94.96 95.28 0.0M
2024-07-19 95.46 95.46 95.46 95.46 0.0M
2024-07-18 94.06 96.12 94.06 94.36 0.0M
2024-07-17 95.60 96.20 94.30 94.30 0.0M
2024-07-16 90.60 94.96 90.60 94.96 0.0M
2024-07-15 91.40 92.82 90.80 91.92 0.0M
2024-07-12 90.34 92.00 90.00 91.22 0.0M
2024-07-11 88.90 90.44 88.90 89.94 0.0M
2024-07-10 87.02 87.26 86.98 87.26 0.0M
2024-07-09 88.02 88.80 87.50 88.00 0.0M
2024-07-08 88.10 88.72 88.10 88.42 0.0M
2024-07-05 88.66 88.66 87.04 87.84 0.0M
2024-07-04 88.60 88.60 88.60 88.60 0.0M
2024-07-03 88.50 88.50 88.50 88.50 0.0M
2024-07-02 86.64 88.02 86.64 87.34 0.0M
2024-07-01 90.00 91.98 87.40 87.40 0.0M
2024-06-28 88.90 89.76 88.90 89.42 0.0M
2024-06-27 89.40 89.40 89.40 89.40 0.0M
2024-06-26 88.48 89.68 88.48 89.68 0.0M
2024-06-25 88.14 88.40 87.34 88.02 0.0M
2024-06-24 87.00 88.36 87.00 88.36 0.0M
2024-06-21 87.22 87.22 86.12 86.12 0.0M
2024-06-20 86.00 86.66 85.88 85.88 0.0M
2024-06-19 85.78 86.30 85.78 86.30 0.0M
2024-06-18 84.90 84.90 84.90 84.90 0.0M
2024-06-17 84.00 85.36 83.26 85.36 0.0M
2024-06-14 83.16 83.16 82.32 82.32 0.0M
2024-06-13 83.20 83.20 83.08 83.08 0.0M
2024-06-11 82.74 82.74 82.58 82.58 0.0M
2024-06-10 82.72 84.68 82.72 83.26 0.0M
2024-06-07 82.04 83.68 81.92 83.68 0.0M
2024-06-06 82.56 82.90 82.38 82.86 0.0M
2024-06-05 82.54 82.54 82.54 82.54 0.0M
2024-06-04 82.86 83.22 81.56 82.24 0.0M
2024-06-03 85.38 85.38 85.38 85.38 0.0M
2024-05-31 82.86 84.76 82.86 84.76 0.0M
2024-05-30 80.00 82.42 80.00 82.42 0.0M
2024-05-29 80.58 81.06 80.58 81.06 0.0M
2024-05-28 81.56 82.00 81.56 82.00 0.0M
2024-05-27 81.74 81.74 81.74 81.74 0.0M
2024-05-24 81.08 82.58 81.08 82.58 0.0M
2024-05-23 82.36 82.50 81.50 81.84 0.0M
2024-05-22 80.96 82.20 80.96 82.20 0.0M
2024-05-20 81.00 82.60 81.00 81.98 0.0M
2024-05-17 80.84 81.40 80.84 81.00 0.0M
2024-05-16 82.86 82.88 82.32 82.32 0.0M
2024-05-15 82.82 83.84 82.82 83.50 0.0M
2024-05-14 82.04 82.04 82.04 82.04 0.0M
2024-05-13 84.24 85.50 84.24 84.48 0.0M
2024-05-10 83.64 83.70 83.50 83.50 0.0M
2024-05-09 82.64 82.64 82.64 82.64 0.0M
2024-05-08 81.42 82.54 81.42 82.26 0.0M
2024-05-07 91.50 92.38 80.42 80.80 0.0M
2024-05-06 90.14 91.40 89.64 91.40 0.0M
2024-05-03 90.36 90.36 90.20 90.20 0.0M
2024-05-02 89.48 89.68 89.48 89.68 0.0M
2024-04-30 90.48 91.22 90.48 90.92 0.0M
2024-04-29 90.58 90.92 90.16 90.84 0.0M
2024-04-26 88.00 89.52 88.00 89.52 0.0M
2024-04-25 87.18 88.54 87.18 88.54 0.0M
2024-04-24 87.04 88.02 87.04 88.02 0.0M
2024-04-23 86.90 87.70 85.78 87.70 0.0M
2024-04-22 85.76 85.76 85.76 85.76 0.0M
2024-04-19 86.90 88.34 86.24 86.24 0.0M
2024-04-18 86.78 87.96 86.02 87.66 0.0M
2024-04-17 87.44 88.42 87.44 87.70 0.0M
2024-04-16 87.46 88.34 87.46 88.34 0.0M
2024-04-15 89.48 89.74 87.66 87.66 0.0M
2024-04-12 91.10 91.10 88.36 88.36 0.0M
2024-04-11 89.02 89.68 89.02 89.68 0.0M
2024-04-10 89.00 89.74 89.00 89.74 0.0M
2024-04-09 92.20 92.68 89.12 89.40 0.0M
2024-04-08 93.12 93.20 92.08 92.08 0.0M
2024-04-05 93.60 93.60 93.60 93.60 0.0M
2024-04-04 92.54 93.62 92.54 93.54 0.0M
2024-04-03 93.82 93.82 93.34 93.58 0.0M
2024-04-02 95.36 95.36 93.76 94.52 0.0M
2024-03-28 93.50 95.00 92.60 94.30 0.0M
2024-03-27 93.30 93.40 93.30 93.40 0.0M
2024-03-26 92.80 93.00 92.50 92.50 0.0M
2024-03-25 95.20 96.10 93.40 93.40 0.0M
2024-03-22 95.00 95.30 93.80 95.30 0.0M
2024-03-21 93.20 94.10 93.20 94.10 0.0M
2024-03-20 93.90 94.50 92.40 92.40 0.0M
2024-03-19 90.90 92.70 90.90 92.70 0.0M
2024-03-18 90.50 92.00 89.10 91.70 0.0M
2024-03-15 91.80 91.90 91.00 91.20 0.0M
2024-03-14 92.10 93.70 91.40 91.40 0.0M
2024-03-13 93.60 94.20 92.70 92.70 0.0M
2024-03-12 91.50 93.20 91.50 92.70 0.0M
2024-03-11 93.80 94.40 93.50 93.50 0.0M
2024-03-08 96.50 96.50 93.70 94.10 0.0M
2024-03-07 97.00 97.50 95.90 95.90 0.0M
2024-03-06 97.50 98.50 95.20 97.20 0.0M
2024-03-05 101.20 102.20 96.50 96.50 0.0M
2024-03-04 94.70 96.80 94.00 96.20 0.0M
2024-03-01 93.70 94.50 92.80 94.50 0.0M
2024-02-29 93.40 94.40 91.60 93.60 0.0M
2024-02-28 83.60 93.40 83.60 92.90 0.0M
2024-02-27 82.70 83.10 82.00 82.00 0.0M
2024-02-26 83.60 83.60 82.70 82.70 0.0M
2024-02-23 83.40 83.60 82.90 83.40 0.0M
2024-02-22 81.30 83.30 81.30 83.30 0.0M
2024-02-20 82.30 82.30 80.90 81.20 0.0M
2024-02-19 81.70 82.50 81.70 82.50 0.0M
2024-02-16 81.30 81.80 80.50 81.70 0.0M
2024-02-15 81.30 81.50 81.00 81.30 0.0M
2024-02-14 79.70 81.00 79.70 81.00 0.0M
2024-02-13 79.30 79.30 78.40 78.70 0.0M
2024-02-12 79.60 79.70 78.60 79.40 0.0M
2024-02-09 77.80 78.40 77.80 78.40 0.0M
2024-02-08 77.60 78.20 77.50 77.70 0.0M
2024-02-07 77.40 78.40 76.80 78.10 0.0M
2024-02-06 76.60 77.70 76.60 77.60 0.0M
2024-02-05 76.60 76.80 76.40 76.50 0.0M
2024-02-02 77.20 77.30 76.00 76.40 0.0M
2024-02-01 76.00 76.40 75.10 76.40 0.0M
2024-01-31 76.50 76.50 75.60 76.00 0.0M
2024-01-30 76.20 76.40 76.20 76.40 0.0M
2024-01-29 75.80 76.10 75.60 75.70 0.0M
2024-01-26 75.60 75.60 75.20 75.20 0.0M
2024-01-25 74.20 75.20 74.20 75.20 0.0M
2024-01-24 74.30 75.10 74.30 75.10 0.0M
2024-01-23 73.90 74.60 73.90 74.60 0.0M
2024-01-22 72.70 73.90 72.60 73.90 0.0M
2024-01-19 73.30 73.30 72.60 73.10 0.0M
2024-01-18 72.50 72.60 72.30 72.30 0.0M
2024-01-17 73.00 73.50 72.90 73.00 0.0M
2024-01-16 73.10 73.20 72.90 72.90 0.0M
2024-01-15 73.80 73.80 73.00 73.50 0.0M
2024-01-12 71.30 72.90 70.60 72.80 0.0M
2024-01-11 71.90 71.90 70.70 70.90 0.0M
2024-01-10 71.40 71.60 70.90 70.90 0.0M
2024-01-09 69.80 69.80 69.80 69.80 0.0M
2024-01-08 68.80 69.60 68.20 69.60 0.0M
2024-01-05 69.50 69.50 68.40 68.50 0.0M
2024-01-04 69.60 69.60 69.60 69.60 0.0M
2024-01-03 69.90 69.90 69.40 69.70 0.0M
2024-01-02 69.80 70.20 69.80 70.00 0.0M