Best Buy

BBY
🏛️ 독일 →
64.03
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
2022-12-30 75.35 75.35 75.35 75.35 0.0M
2022-12-29 74.87 76.40 74.87 76.40 0.0M
2022-12-28 76.53 77.56 76.53 76.54 0.0M
2022-12-27 77.33 77.33 76.34 76.34 0.0M
2022-12-23 76.38 76.46 75.19 76.03 0.0M
2022-12-22 75.31 76.71 74.81 75.85 0.0M
2022-12-21 74.64 75.46 74.64 75.46 0.0M
2022-12-20 74.28 74.88 74.28 74.72 0.0M
2022-12-19 75.49 75.49 75.49 75.49 0.0M
2022-12-16 74.70 74.70 74.70 74.70 0.0M
2022-12-15 76.06 76.32 74.84 75.92 0.0M
2022-12-14 79.76 79.76 75.99 76.00 0.0M
2022-12-13 78.73 79.97 78.65 79.34 0.0M
2022-12-12 77.42 78.19 77.42 77.96 0.0M
2022-12-09 79.59 80.36 78.00 78.00 0.0M
2022-12-08 78.29 78.29 77.92 77.92 0.0M
2022-12-07 80.20 80.20 77.85 77.85 0.0M
2022-12-06 81.18 81.18 79.50 79.51 0.0M
2022-12-05 82.56 83.30 80.52 80.52 0.0M
2022-12-02 82.58 82.77 81.36 82.51 0.0M
2022-12-01 82.26 82.26 80.70 81.86 0.0M
2022-11-30 81.96 81.96 81.24 81.88 0.0M
2022-11-29 80.08 81.43 79.45 81.43 0.0M
2022-11-28 78.54 79.21 76.56 79.00 0.0M
2022-11-25 79.28 80.68 78.56 78.56 0.0M
2022-11-24 78.73 80.14 78.49 79.51 0.0M
2022-11-23 76.46 78.62 76.46 78.58 0.0M
2022-11-22 67.83 77.80 67.65 77.06 0.0M
2022-11-21 70.62 70.62 68.04 69.34 0.0M
2022-11-18 68.52 69.53 68.52 68.85 0.0M
2022-11-17 68.04 68.04 65.50 65.50 0.0M
2022-11-16 73.36 73.81 66.71 66.71 0.0M
2022-11-15 72.13 74.32 72.05 73.15 0.0M
2022-11-14 71.51 72.57 71.16 72.44 0.0M
2022-11-11 71.25 72.29 71.25 72.29 0.0M
2022-11-10 67.70 68.61 66.97 68.61 0.0M
2022-11-09 68.75 68.82 67.67 67.67 0.0M
2022-11-08 69.54 69.54 69.54 69.54 0.0M
2022-11-07 69.25 70.08 68.21 68.34 0.0M
2022-11-04 68.28 69.50 68.00 68.00 0.0M
2022-11-03 67.55 69.09 67.55 68.43 0.0M
2022-11-02 70.24 70.24 68.00 68.00 0.0M
2022-11-01 69.71 70.55 68.87 68.87 0.0M
2022-10-31 69.00 70.00 68.66 70.00 0.0M
2022-10-28 66.26 68.20 66.26 68.06 0.0M
2022-10-27 66.13 66.39 65.56 66.10 0.0M
2022-10-26 65.86 65.95 65.86 65.95 0.0M
2022-10-25 64.73 65.73 64.73 65.50 0.0M
2022-10-24 65.27 65.27 64.41 64.41 0.0M
2022-10-21 64.72 64.97 64.00 64.40 0.0M
2022-10-20 65.46 65.63 64.17 64.33 0.0M
2022-10-19 65.44 66.25 65.44 65.50 0.0M
2022-10-18 67.85 69.37 67.05 67.05 0.0M
2022-10-17 66.25 67.33 66.25 67.33 0.0M
2022-10-14 66.55 66.55 65.18 65.18 0.0M
2022-10-13 65.90 67.00 63.35 66.02 0.0M
2022-10-12 65.77 65.77 65.51 65.51 0.0M
2022-10-11 65.22 66.88 65.22 66.30 0.0M
2022-10-10 65.51 66.00 64.88 65.77 0.0M
2022-10-07 68.47 68.47 66.32 66.41 0.0M
2022-10-06 69.47 69.47 68.60 68.60 0.0M
2022-10-05 67.77 69.13 67.77 69.13 0.0M
2022-10-04 64.80 67.76 64.80 67.02 0.0M
2022-10-03 65.25 66.38 64.94 65.65 0.0M
2022-09-30 67.27 67.27 64.37 66.67 0.0M
2022-09-29 69.56 70.12 66.50 66.50 0.0M
2022-09-28 67.37 69.64 67.37 69.64 0.0M
2022-09-27 68.50 68.50 68.50 68.50 0.0M
2022-09-26 70.03 71.54 68.57 68.57 0.0M
2022-09-23 70.00 70.00 69.85 69.85 0.0M
2022-09-22 71.46 71.46 69.69 69.71 0.0M
2022-09-21 73.00 73.00 73.00 73.00 0.0M
2022-09-19 72.00 72.06 71.90 71.90 0.0M
2022-09-16 72.51 72.51 71.00 71.65 0.0M
2022-09-15 74.21 74.21 73.06 73.20 0.0M
2022-09-14 73.61 73.61 73.24 73.24 0.0M
2022-09-13 76.47 77.43 73.70 73.70 0.0M
2022-09-12 75.57 76.62 74.58 76.62 0.0M
2022-09-09 74.67 76.41 74.67 76.11 0.0M
2022-09-08 73.82 74.65 73.61 73.65 0.0M
2022-09-07 72.60 72.60 72.40 72.40 0.0M
2022-09-06 71.20 72.55 71.07 71.93 0.0M
2022-09-05 72.66 72.66 70.41 71.40 0.0M
2022-09-02 72.74 72.74 71.23 71.23 0.0M
2022-09-01 70.60 71.65 69.65 71.00 0.0M
2022-08-31 75.77 76.40 70.57 70.57 0.0M
2022-08-30 72.57 75.33 72.57 75.23 0.0M
2022-08-29 74.70 75.66 73.02 74.08 0.0M
2022-08-26 77.60 77.60 75.32 75.32 0.0M
2022-08-25 77.41 79.04 76.91 78.55 0.0M
2022-08-24 78.70 78.98 78.40 78.40 0.0M
2022-08-23 78.52 78.66 78.21 78.21 0.0M
2022-08-22 79.60 79.60 77.77 78.13 0.0M
2022-08-19 82.21 82.21 78.69 78.69 0.0M
2022-08-18 81.39 82.30 80.14 80.90 0.0M
2022-08-17 82.82 83.78 80.31 81.56 0.0M
2022-08-16 80.72 84.51 79.62 83.96 0.0M
2022-08-15 78.90 79.56 78.21 79.56 0.0M
2022-08-12 78.90 78.91 77.96 78.09 0.0M
2022-08-11 76.93 77.15 75.86 77.15 0.0M
2022-08-10 75.69 76.82 75.69 76.44 0.0M
2022-08-09 76.59 77.87 74.86 74.86 0.0M
2022-08-08 76.09 78.48 75.01 77.35 0.0M
2022-08-05 75.18 75.87 74.76 74.76 0.0M
2022-08-04 74.85 76.43 74.50 74.50 0.0M
2022-08-03 74.01 75.36 74.01 74.71 0.0M
2022-08-02 74.33 75.34 74.26 74.26 0.0M
2022-08-01 73.59 75.47 72.80 75.00 0.0M
2022-07-29 76.24 76.24 73.40 75.58 0.0M
2022-07-28 71.51 76.76 70.57 76.76 0.0M
2022-07-27 71.86 73.29 71.40 73.29 0.0M
2022-07-26 71.12 72.16 70.50 71.00 0.0M
2022-07-25 74.60 74.88 74.32 74.88 0.0M
2022-07-22 77.25 77.26 75.27 75.27 0.0M
2022-07-21 74.98 75.84 74.98 75.84 0.0M
2022-07-20 74.71 75.70 73.87 75.70 0.0M
2022-07-19 72.00 74.57 72.00 74.57 0.0M
2022-07-18 72.40 73.37 72.05 72.57 0.0M
2022-07-15 71.38 71.70 71.38 71.62 0.0M
2022-07-14 70.31 71.29 69.72 71.29 0.0M
2022-07-13 71.31 71.31 68.50 70.50 0.0M
2022-07-12 68.73 71.59 68.73 70.97 0.0M
2022-07-11 70.37 71.00 69.52 69.52 0.0M
2022-07-08 70.41 70.41 69.20 70.20 0.0M
2022-07-07 67.91 69.62 67.91 69.55 0.0M
2022-07-06 68.53 68.88 66.25 66.25 0.0M
2022-07-05 64.74 65.79 64.74 65.79 0.0M
2022-07-04 64.17 64.38 64.14 64.38 0.0M
2022-07-01 62.54 63.33 62.22 63.18 0.0M
2022-06-30 63.35 63.35 62.20 62.20 0.0M
2022-06-29 66.00 66.00 63.54 64.48 0.0M
2022-06-28 68.84 69.20 66.32 66.32 0.0M
2022-06-27 71.17 71.44 68.21 68.21 0.0M
2022-06-24 68.66 70.33 68.64 70.33 0.0M
2022-06-23 66.44 67.64 66.44 67.38 0.0M
2022-06-22 66.65 67.16 65.72 66.17 0.0M
2022-06-21 68.28 68.81 66.74 66.92 0.0M
2022-06-20 67.74 68.14 67.74 68.10 0.0M
2022-06-17 64.85 67.27 64.85 67.27 0.0M
2022-06-16 69.24 69.24 64.40 64.60 0.0M
2022-06-15 68.00 68.32 67.12 68.32 0.0M
2022-06-14 66.74 68.47 65.00 67.04 0.0M
2022-06-13 68.62 68.62 66.34 66.34 0.0M
2022-06-10 70.80 71.35 68.90 69.10 0.0M
2022-06-09 72.61 73.68 71.22 71.22 0.0M
2022-06-08 72.98 72.98 72.18 72.18 0.0M
2022-06-07 74.13 75.25 71.89 72.75 0.0M
2022-06-06 75.97 76.06 74.28 74.66 0.0M
2022-06-03 76.38 76.38 75.23 75.42 0.0M
2022-06-02 74.64 75.70 74.17 75.04 0.0M
2022-06-01 77.41 77.41 75.66 75.75 0.0M
2022-05-31 78.36 78.55 76.46 76.46 0.0M
2022-05-30 78.56 81.20 78.56 79.25 0.0M
2022-05-27 76.58 78.60 76.58 78.14 0.0M
2022-05-26 75.65 78.17 75.06 76.54 0.0M
2022-05-25 68.54 74.84 67.00 74.84 0.0M
2022-05-24 65.81 73.82 65.14 67.62 0.0M
2022-05-23 71.00 71.40 66.39 67.77 0.0M
2022-05-20 69.17 71.20 65.82 67.51 0.0M
2022-05-19 71.70 72.01 69.11 69.11 0.0M
2022-05-18 80.78 81.28 71.15 71.75 0.0M
2022-05-17 81.99 81.99 78.39 78.72 0.0M
2022-05-16 81.47 81.47 81.47 81.47 0.0M
2022-05-13 85.06 85.06 85.06 85.06 0.0M
2022-05-12 80.39 82.00 80.39 80.88 0.0M
2022-05-11 85.32 85.91 79.82 80.00 0.0M
2022-05-10 87.46 87.46 86.18 86.18 0.0M
2022-05-09 86.74 86.74 84.76 86.10 0.0M
2022-05-06 88.36 88.36 85.57 87.04 0.0M
2022-05-05 92.61 93.57 88.01 88.01 0.0M
2022-05-04 90.53 91.28 90.37 91.00 0.0M
2022-05-03 89.52 89.88 88.45 89.88 0.0M
2022-05-02 86.23 89.38 86.23 89.38 0.0M
2022-04-29 88.67 89.07 85.70 85.70 0.0M
2022-04-28 89.00 89.86 89.00 89.86 0.0M
2022-04-27 88.98 89.54 88.98 89.54 0.0M
2022-04-26 87.21 88.00 87.21 88.00 0.0M
2022-04-25 84.72 86.77 84.72 86.77 0.0M
2022-04-22 87.13 87.13 85.50 85.50 0.0M
2022-04-21 87.47 89.57 86.25 86.25 0.0M
2022-04-20 88.91 88.91 87.05 87.30 0.0M
2022-04-19 86.12 89.15 86.00 89.08 0.0M
2022-04-14 87.87 88.26 86.60 86.78 0.0M
2022-04-13 87.34 87.34 87.34 87.34 0.0M
2022-04-12 86.77 89.14 86.51 86.51 0.0M
2022-04-11 85.98 87.62 85.69 87.13 0.0M
2022-04-08 85.36 87.39 82.50 86.71 0.0M
2022-04-07 83.00 84.26 82.85 84.26 0.0M
2022-04-06 84.91 85.12 82.00 82.19 0.0M
2022-04-05 85.24 86.48 85.00 85.00 0.0M
2022-04-04 82.30 85.84 82.28 85.84 0.0M
2022-04-01 83.19 83.19 82.00 82.00 0.0M
2022-03-31 87.40 87.40 82.00 83.74 0.0M
2022-03-30 90.90 90.90 86.78 86.78 0.0M
2022-03-29 87.50 90.84 87.50 90.84 0.0M
2022-03-28 88.32 88.32 87.16 87.16 0.0M
2022-03-25 87.10 87.38 86.68 87.24 0.0M
2022-03-24 88.96 89.46 87.24 88.02 0.0M
2022-03-23 89.86 90.20 87.32 87.52 0.0M
2022-03-22 90.82 91.96 89.80 90.40 0.0M
2022-03-21 92.18 92.18 89.00 89.00 0.0M
2022-03-18 90.24 91.92 89.34 91.92 0.0M