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
2023-12-29 70.65 71.35 70.60 71.15 0.0M
2023-12-28 70.75 71.00 69.95 70.70 0.0M
2023-12-27 70.90 70.90 69.60 69.80 0.0M
2023-12-22 68.35 68.90 68.35 68.90 0.0M
2023-12-21 69.00 69.65 68.40 69.15 0.0M
2023-12-20 71.00 71.05 69.85 69.85 0.0M
2023-12-19 71.05 71.75 70.35 70.65 0.0M
2023-12-18 71.05 71.35 70.45 70.55 0.0M
2023-12-15 71.25 71.60 70.60 71.05 0.0M
2023-12-14 66.25 70.55 66.15 70.55 0.0M
2023-12-13 68.25 68.25 65.70 66.65 0.0M
2023-12-12 68.40 68.40 67.75 68.10 0.0M
2023-12-11 68.50 70.00 68.50 68.80 0.0M
2023-12-08 69.50 69.60 68.85 69.60 0.0M
2023-12-07 69.90 70.15 68.95 69.00 0.0M
2023-12-06 68.30 70.15 68.30 70.00 0.0M
2023-12-05 69.15 70.10 68.35 68.45 0.0M
2023-12-04 67.80 69.10 67.10 68.90 0.0M
2023-12-01 65.55 67.30 64.90 67.30 0.0M
2023-11-30 65.25 65.45 64.40 64.40 0.0M
2023-11-29 64.90 65.95 64.45 64.70 0.0M
2023-11-28 63.60 64.70 63.10 64.70 0.0M
2023-11-27 63.60 63.60 62.70 63.30 0.0M
2023-11-24 62.55 63.20 62.35 63.05 0.0M
2023-11-23 62.55 63.50 62.50 62.65 0.0M
2023-11-22 61.60 63.00 61.60 62.55 0.0M
2023-11-21 63.25 64.45 58.00 61.95 0.0M
2023-11-20 62.70 63.25 62.00 62.20 0.0M
2023-11-17 62.00 62.85 62.00 62.70 0.0M
2023-11-16 63.80 63.90 60.90 61.40 0.0M
2023-11-15 61.60 63.55 61.55 63.30 0.0M
2023-11-14 59.95 61.60 59.30 60.95 0.0M
2023-11-13 60.00 60.00 59.60 59.70 0.0M
2023-11-10 59.20 60.00 58.95 60.00 0.0M
2023-11-09 60.00 60.30 58.70 59.05 0.0M
2023-11-08 61.60 62.80 59.95 59.95 0.0M
2023-11-07 62.85 63.25 62.00 62.15 0.0M
2023-11-06 62.90 63.40 62.30 62.45 0.0M
2023-11-03 62.75 63.00 62.65 62.90 0.0M
2023-11-02 62.20 63.45 62.20 63.20 0.0M
2023-11-01 63.35 64.15 62.25 62.65 0.0M
2023-10-31 60.85 63.40 60.85 63.40 0.0M
2023-10-30 60.95 61.10 60.50 61.00 0.0M
2023-10-27 62.45 63.00 60.90 60.95 0.0M
2023-10-26 63.65 64.30 62.70 62.70 0.0M
2023-10-25 64.65 65.20 64.65 65.05 0.0M
2023-10-24 64.40 64.95 63.60 64.95 0.0M
2023-10-23 65.30 65.50 64.50 64.60 0.0M
2023-10-20 65.80 65.80 64.70 64.70 0.0M
2023-10-19 66.80 68.80 66.15 66.30 0.0M
2023-10-18 67.40 67.95 67.15 67.15 0.0M
2023-10-17 66.65 67.40 66.65 67.40 0.0M
2023-10-16 65.75 67.05 65.75 66.55 0.0M
2023-10-13 67.15 67.30 66.85 67.30 0.0M
2023-10-12 66.70 66.90 66.50 66.90 0.0M
2023-10-11 66.15 67.35 66.10 66.45 0.0M
2023-10-10 66.90 67.60 66.90 67.60 0.0M
2023-10-09 65.05 66.65 65.05 66.65 0.0M
2023-10-06 64.05 64.45 64.00 64.00 0.0M
2023-10-05 65.50 65.75 64.10 64.50 0.0M
2023-10-04 64.65 65.65 64.45 65.10 0.0M
2023-10-03 65.65 65.65 64.50 64.50 0.0M
2023-10-02 66.30 66.30 65.55 65.95 0.0M
2023-09-29 65.45 65.55 64.95 64.95 0.0M
2023-09-28 65.35 65.35 64.85 65.25 0.0M
2023-09-27 64.85 65.10 64.25 64.90 0.0M
2023-09-26 66.00 66.00 64.50 64.55 0.0M
2023-09-25 65.50 66.00 65.35 66.00 0.0M
2023-09-22 65.95 66.50 65.00 65.00 0.0M
2023-09-21 66.00 66.65 65.80 66.35 0.0M
2023-09-20 67.15 67.40 66.65 66.90 0.0M
2023-09-19 66.40 66.80 65.75 66.60 0.0M
2023-09-18 68.00 68.20 65.75 66.10 0.0M
2023-09-15 69.40 69.60 68.00 68.00 0.0M
2023-09-14 68.10 69.25 68.10 69.15 0.0M
2023-09-13 68.05 68.65 67.30 67.50 0.0M
2023-09-12 67.95 68.80 67.75 67.75 0.0M
2023-09-11 68.90 68.95 67.80 67.80 0.0M
2023-09-08 68.20 68.20 67.50 68.15 0.0M
2023-09-07 68.95 69.10 67.95 68.10 0.0M
2023-09-06 69.10 69.10 68.25 68.75 0.0M
2023-09-05 70.10 70.40 69.20 69.20 0.0M
2023-09-04 70.10 70.10 69.45 69.95 0.0M
2023-09-01 70.85 70.85 69.20 69.40 0.0M
2023-08-31 70.25 70.40 70.25 70.40 0.0M
2023-08-30 71.00 71.00 68.75 69.10 0.0M
2023-08-29 68.85 72.50 68.85 72.50 0.0M
2023-08-28 67.05 68.10 67.05 68.05 0.0M
2023-08-25 67.65 68.45 67.65 67.90 0.0M
2023-08-24 69.10 69.10 67.80 68.05 0.0M
2023-08-23 68.65 69.30 68.40 68.80 0.0M
2023-08-22 72.55 72.55 68.65 68.65 0.0M
2023-08-21 72.50 73.20 72.50 72.75 0.0M
2023-08-18 71.10 72.45 71.10 72.45 0.0M
2023-08-17 71.85 72.70 71.85 71.90 0.0M
2023-08-16 72.25 73.05 72.20 72.20 0.0M
2023-08-15 72.55 72.55 71.20 71.30 0.0M
2023-08-14 72.85 73.20 72.20 72.30 0.0M
2023-08-11 72.80 73.25 72.80 73.25 0.0M
2023-08-10 71.90 72.85 71.90 72.85 0.0M
2023-08-09 72.25 72.40 71.95 71.95 0.0M
2023-08-08 73.00 73.40 71.05 71.80 0.0M
2023-08-07 73.15 73.15 72.40 72.40 0.0M
2023-08-04 74.05 74.70 72.10 72.10 0.0M
2023-08-03 74.50 75.15 74.10 74.10 0.0M
2023-08-02 75.40 75.40 74.00 74.80 0.0M
2023-08-01 75.95 75.95 75.30 75.30 0.0M
2023-07-31 75.55 76.20 75.35 75.35 0.0M
2023-07-28 76.70 76.70 74.95 74.95 0.0M
2023-07-27 75.45 76.80 75.45 75.65 0.0M
2023-07-26 76.30 76.30 75.90 76.05 0.0M
2023-07-25 77.00 77.30 76.80 77.25 0.0M
2023-07-24 73.95 76.85 73.95 76.85 0.0M
2023-07-21 74.80 74.95 74.65 74.70 0.0M
2023-07-20 75.40 76.00 74.60 74.80 0.0M
2023-07-19 74.80 75.15 74.00 75.15 0.0M
2023-07-18 72.60 75.00 72.60 74.70 0.0M
2023-07-17 71.60 73.25 71.55 73.25 0.0M
2023-07-14 72.10 72.20 71.40 71.40 0.0M
2023-07-13 72.50 73.10 72.30 72.30 0.0M
2023-07-12 74.65 74.65 73.25 73.45 0.0M
2023-07-11 73.40 74.60 73.40 74.15 0.0M
2023-07-10 72.05 73.25 72.05 72.60 0.0M
2023-07-07 73.60 74.30 72.80 73.05 0.0M
2023-07-06 74.70 75.10 73.60 73.70 0.0M
2023-07-05 75.35 75.40 74.60 74.60 0.0M
2023-07-04 75.15 75.15 75.10 75.10 0.0M
2023-07-03 75.45 75.80 74.85 75.30 0.0M
2023-06-30 77.20 77.20 74.90 75.35 0.0M
2023-06-29 74.95 76.40 74.95 76.30 0.0M
2023-06-28 75.45 76.15 75.45 75.45 0.0M
2023-06-27 75.05 75.80 73.80 75.65 0.0M
2023-06-26 73.25 74.60 72.70 74.50 0.0M
2023-06-23 73.25 73.25 72.65 72.65 0.0M
2023-06-22 70.95 73.75 70.95 71.50 0.0M
2023-06-21 72.95 74.20 71.90 71.90 0.0M
2023-06-20 72.80 72.80 71.95 71.95 0.0M
2023-06-19 73.50 73.50 72.25 72.25 0.0M
2023-06-16 71.50 73.00 71.50 73.00 0.0M
2023-06-15 71.50 72.15 70.10 72.15 0.0M
2023-06-14 71.45 71.60 71.20 71.20 0.0M
2023-06-13 71.45 71.90 70.05 71.50 0.0M
2023-06-12 70.95 71.10 70.65 71.10 0.0M
2023-06-09 70.00 70.60 69.90 70.60 0.0M
2023-06-08 69.90 69.90 68.90 68.90 0.0M
2023-06-07 70.25 71.75 69.65 70.80 0.0M
2023-06-06 67.90 70.00 67.90 69.50 0.0M
2023-06-05 69.25 69.40 67.95 68.20 0.0M
2023-06-02 67.25 69.05 67.25 68.70 0.0M
2023-06-01 67.35 68.85 67.00 67.00 0.0M
2023-05-31 68.95 68.95 68.10 68.10 0.0M
2023-05-30 70.15 70.15 67.65 67.90 0.0M
2023-05-29 70.20 70.70 69.55 69.70 0.0M
2023-05-26 67.00 69.15 67.00 69.15 0.0M
2023-05-25 64.45 67.90 63.65 66.25 0.0M
2023-05-24 65.05 65.60 63.50 64.80 0.0M
2023-05-23 65.60 66.30 64.90 64.90 0.0M
2023-05-22 65.75 65.95 65.20 65.65 0.0M
2023-05-19 68.00 68.00 65.30 65.30 0.0M
2023-05-18 67.55 67.55 66.70 66.70 0.0M
2023-05-17 65.75 68.05 64.75 68.05 0.0M
2023-05-16 67.15 67.80 65.65 65.65 0.0M
2023-05-15 66.70 67.25 65.00 66.15 0.0M
2023-05-12 66.25 66.70 65.85 65.85 0.0M
2023-05-11 66.25 66.25 65.80 65.80 0.0M
2023-05-10 66.80 68.00 65.00 65.95 0.0M
2023-05-09 66.40 66.50 65.30 66.50 0.0M
2023-05-08 67.20 67.20 64.85 65.95 0.0M
2023-05-05 65.45 67.15 65.45 67.15 0.0M
2023-05-04 65.15 66.95 64.50 65.00 0.0M
2023-05-03 65.90 67.30 65.85 66.05 0.0M
2023-05-02 67.55 68.85 65.40 66.10 0.0M
2023-04-28 68.25 68.25 66.60 67.05 0.0M
2023-04-27 64.50 66.60 64.35 66.60 0.0M
2023-04-26 65.05 65.60 64.50 64.95 0.0M
2023-04-25 67.00 67.75 65.15 65.15 0.0M
2023-04-24 66.60 68.05 65.85 66.70 0.0M
2023-04-21 66.70 68.25 66.20 66.20 0.0M
2023-04-20 66.65 67.50 66.15 66.20 0.0M
2023-04-19 67.70 68.40 66.55 66.75 0.0M
2023-04-18 67.40 67.60 66.55 67.40 0.0M
2023-04-17 67.45 67.70 66.60 66.75 0.0M
2023-04-14 65.45 67.70 65.45 66.70 0.0M
2023-04-13 67.05 68.55 66.15 66.60 0.0M
2023-04-12 69.35 70.20 68.00 68.20 0.0M
2023-04-11 69.35 70.35 68.95 69.25 0.0M
2023-04-06 70.30 70.85 69.05 69.25 0.0M
2023-04-05 71.35 71.85 70.00 70.00 0.0M
2023-04-04 72.50 73.05 71.95 71.95 0.0M
2023-04-03 73.50 73.55 71.00 71.40 0.0M
2023-03-31 70.51 70.51 70.25 70.27 0.0M
2023-03-30 68.77 69.55 68.62 68.62 0.0M
2023-03-29 67.79 68.79 67.79 68.79 0.0M
2023-03-28 67.83 67.83 67.44 67.50 0.0M
2023-03-27 69.72 69.72 69.15 69.15 0.0M
2023-03-24 68.28 69.35 68.28 69.20 0.0M
2023-03-23 70.83 70.90 69.29 69.29 0.0M
2023-03-22 71.98 72.82 70.44 70.44 0.0M
2023-03-21 73.45 73.58 72.18 72.18 0.0M
2023-03-20 71.80 72.62 70.70 72.53 0.0M
2023-03-17 72.00 72.00 71.02 71.30 0.0M
2023-03-16 71.93 71.93 70.80 71.02 0.0M
2023-03-15 70.05 71.70 68.84 71.70 0.0M
2023-03-14 71.43 72.50 69.53 69.53 0.0M
2023-03-13 73.62 74.77 70.88 70.88 0.0M
2023-03-10 73.34 74.19 73.00 73.39 0.0M
2023-03-09 77.31 77.31 76.30 76.30 0.0M
2023-03-08 77.55 77.56 76.03 76.20 0.0M
2023-03-07 77.74 78.26 76.74 77.83 0.0M
2023-03-06 77.61 79.08 76.80 77.41 0.0M
2023-03-03 76.53 78.33 76.48 78.33 0.0M
2023-03-02 77.70 79.35 75.75 78.40 0.0M
2023-03-01 78.76 78.97 77.00 77.92 0.0M
2023-02-28 78.36 78.80 78.03 78.73 0.0M
2023-02-27 78.83 78.83 77.75 78.66 0.0M
2023-02-24 78.55 79.56 77.92 79.56 0.0M
2023-02-23 79.09 79.12 78.97 78.97 0.0M
2023-02-22 77.57 78.96 77.57 78.82 0.0M
2023-02-21 81.99 82.20 77.81 78.00 0.0M
2023-02-20 81.98 82.10 80.68 82.06 0.0M
2023-02-17 81.53 81.53 80.96 80.96 0.0M
2023-02-16 82.47 83.33 82.47 83.17 0.0M
2023-02-15 82.66 83.15 80.50 83.15 0.0M
2023-02-14 81.66 81.74 81.66 81.74 0.0M
2023-02-13 80.44 80.88 80.12 80.88 0.0M
2023-02-10 78.76 78.76 78.76 78.76 0.0M
2023-02-09 80.34 81.53 79.38 79.80 0.0M
2023-02-08 82.04 82.04 80.52 81.16 0.0M
2023-02-07 82.53 83.36 80.62 81.34 0.0M
2023-02-06 84.10 84.10 81.98 81.98 0.0M
2023-02-03 83.60 83.97 83.48 83.66 0.0M
2023-02-02 81.97 84.97 80.95 84.97 0.0M
2023-02-01 81.94 81.95 79.28 81.95 0.0M
2023-01-31 80.23 81.43 78.99 81.09 0.0M
2023-01-30 77.13 79.92 77.13 79.92 0.0M
2023-01-27 76.55 78.45 76.55 78.32 0.0M
2023-01-26 76.46 78.38 76.46 77.44 0.0M
2023-01-25 76.97 77.03 76.97 77.03 0.0M
2023-01-24 77.42 78.03 77.42 77.65 0.0M
2023-01-23 76.34 76.74 76.28 76.28 0.0M
2023-01-20 75.87 76.48 75.87 76.48 0.0M
2023-01-19 75.99 76.71 75.25 75.50 0.0M
2023-01-18 77.26 79.34 77.26 77.50 0.0M
2023-01-17 79.41 79.41 78.35 78.35 0.0M
2023-01-16 78.48 79.87 78.48 78.53 0.0M
2023-01-13 78.89 78.98 78.89 78.98 0.0M
2023-01-12 79.26 79.92 79.06 79.06 0.0M
2023-01-11 80.18 80.18 79.47 79.47 0.0M
2023-01-10 76.82 77.87 76.82 77.87 0.0M
2023-01-09 78.54 78.75 76.52 76.52 0.0M
2023-01-06 77.37 77.37 77.37 77.37 0.0M
2023-01-05 76.47 78.08 76.47 76.50 0.0M
2023-01-04 76.45 76.97 76.43 76.97 0.0M
2023-01-03 76.35 78.65 74.79 74.79 0.0M
2023-01-02 73.05 77.38 73.05 76.09 0.0M