BASF SE ADR (BASFY)

BASFY
🏛️ 미국 →
12.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.28 13.45 13.28 13.42 0.1M
2023-12-28 13.42 13.47 13.36 13.36 0.1M
2023-12-27 13.40 13.49 13.40 13.44 0.1M
2023-12-26 13.30 13.41 13.30 13.41 0.1M
2023-12-22 13.33 13.36 13.26 13.28 0.2M
2023-12-21 13.39 13.41 13.20 13.29 0.3M
2023-12-20 13.28 13.28 13.09 13.11 0.2M
2023-12-19 13.26 13.32 13.23 13.27 0.2M
2023-12-18 13.17 13.20 13.09 13.16 0.3M
2023-12-15 13.10 13.16 13.02 13.02 0.1M
2023-12-14 13.15 13.23 13.11 13.15 0.1M
2023-12-13 12.75 13.00 12.70 13.00 0.3M
2023-12-12 12.29 12.35 12.21 12.26 0.4M
2023-12-11 12.08 12.21 12.08 12.19 0.1M
2023-12-08 12.09 12.21 12.09 12.12 0.1M
2023-12-07 12.24 12.26 12.10 12.14 0.3M
2023-12-06 11.84 11.99 11.82 11.92 0.3M
2023-12-05 11.81 11.81 11.72 11.77 0.1M
2023-12-04 11.76 11.83 11.72 11.79 0.2M
2023-12-01 11.61 11.81 11.59 11.81 0.1M
2023-11-30 11.71 11.72 11.62 11.66 0.1M
2023-11-29 11.81 11.85 11.77 11.80 0.1M
2023-11-28 11.73 11.77 11.68 11.73 0.1M
2023-11-27 11.84 11.87 11.77 11.83 0.2M
2023-11-24 12.20 12.25 12.18 12.21 0.1M
2023-11-22 11.90 11.92 11.85 11.91 0.1M
2023-11-21 12.01 12.06 11.95 11.98 0.1M
2023-11-20 12.12 12.15 12.06 12.12 0.1M
2023-11-17 12.04 12.11 12.01 12.09 0.1M
2023-11-16 12.00 12.03 11.90 11.95 0.1M
2023-11-15 12.15 12.29 12.15 12.22 0.1M
2023-11-14 11.99 12.20 11.99 12.18 0.2M
2023-11-13 11.74 11.85 11.71 11.83 0.3M
2023-11-10 11.59 11.80 11.59 11.80 0.2M
2023-11-09 12.09 12.12 11.79 11.81 0.2M
2023-11-08 11.60 11.69 11.60 11.67 0.1M
2023-11-07 11.55 11.68 11.53 11.63 0.1M
2023-11-06 11.59 11.62 11.53 11.59 0.7M
2023-11-03 11.80 11.87 11.73 11.76 0.1M
2023-11-02 11.63 11.69 11.56 11.58 0.4M
2023-11-01 11.24 11.26 11.11 11.26 0.2M
2023-10-31 11.53 11.57 11.40 11.53 0.5M
2023-10-30 11.09 11.16 11.04 11.07 0.3M
2023-10-27 11.01 11.07 10.87 10.92 0.4M
2023-10-26 10.84 10.91 10.78 10.80 0.4M
2023-10-25 10.73 10.79 10.66 10.68 0.4M
2023-10-24 10.83 10.89 10.77 10.84 0.5M
2023-10-23 10.69 10.92 10.69 10.84 0.2M
2023-10-20 10.84 10.89 10.81 10.82 0.2M
2023-10-19 10.97 10.99 10.84 10.87 0.3M
2023-10-18 11.06 11.06 10.93 10.97 0.2M
2023-10-17 11.02 11.28 11.00 11.20 0.3M
2023-10-16 11.23 11.24 11.17 11.21 0.3M
2023-10-13 11.07 11.11 10.97 11.02 0.1M
2023-10-12 11.16 11.19 11.00 11.05 0.1M
2023-10-11 11.20 11.29 11.19 11.27 0.2M
2023-10-10 11.05 11.20 11.05 11.16 0.3M
2023-10-09 10.75 10.85 10.74 10.84 0.2M
2023-10-06 10.92 11.09 10.86 11.05 0.2M
2023-10-05 10.89 10.92 10.84 10.91 0.2M
2023-10-04 10.98 11.03 10.85 10.99 0.2M
2023-10-03 10.88 10.93 10.86 10.89 0.2M
2023-10-02 11.10 11.10 10.90 10.92 0.2M
2023-09-29 11.40 11.44 11.25 11.28 0.1M
2023-09-28 11.09 11.28 11.09 11.21 0.3M
2023-09-27 11.05 11.08 10.98 11.06 0.2M
2023-09-26 11.15 11.18 11.02 11.03 0.3M
2023-09-25 11.23 11.32 11.16 11.28 0.2M
2023-09-22 11.47 11.51 11.37 11.38 0.2M
2023-09-21 11.51 11.62 11.41 11.48 0.2M
2023-09-20 12.10 12.22 12.03 12.03 0.1M
2023-09-19 12.11 12.12 12.00 12.02 0.2M
2023-09-18 12.14 12.14 12.01 12.04 0.1M
2023-09-15 12.18 12.31 12.18 12.25 0.1M
2023-09-14 11.93 12.02 11.93 12.00 0.1M
2023-09-13 11.97 11.98 11.79 11.82 0.1M
2023-09-12 11.82 11.87 11.80 11.84 0.2M
2023-09-11 11.98 12.08 11.96 12.06 0.1M
2023-09-08 11.87 11.96 11.83 11.85 0.1M
2023-09-07 12.13 12.13 11.95 12.04 0.1M
2023-09-06 12.21 12.35 12.17 12.23 0.1M
2023-09-05 12.43 12.43 12.22 12.22 0.1M
2023-09-01 12.76 12.76 12.57 12.59 0.1M
2023-08-31 12.67 12.70 12.59 12.62 0.1M
2023-08-30 12.57 12.65 12.55 12.57 0.1M
2023-08-29 12.29 12.51 12.26 12.50 0.1M
2023-08-28 12.19 12.25 12.17 12.23 0.1M
2023-08-25 12.17 12.24 12.08 12.16 0.1M
2023-08-24 12.19 12.21 12.12 12.13 0.1M
2023-08-23 12.31 12.36 12.27 12.36 0.1M
2023-08-22 12.44 12.48 12.36 12.38 0.1M
2023-08-21 12.42 12.46 12.35 12.45 0.1M
2023-08-18 12.20 12.39 12.20 12.36 0.2M
2023-08-17 12.41 12.45 12.30 12.33 0.1M
2023-08-16 12.42 12.47 12.32 12.34 0.1M
2023-08-15 12.50 12.50 12.37 12.37 0.1M
2023-08-14 12.59 12.66 12.50 12.62 0.1M
2023-08-11 12.78 12.83 12.76 12.77 0.1M
2023-08-10 12.93 13.07 12.90 12.91 0.1M
2023-08-09 12.82 12.85 12.72 12.76 0.1M
2023-08-08 12.66 12.76 12.62 12.76 0.2M
2023-08-07 12.88 12.94 12.82 12.94 0.2M
2023-08-04 12.82 12.99 12.80 12.81 0.1M
2023-08-03 12.86 12.89 12.72 12.85 0.8M
2023-08-02 13.10 13.13 12.90 12.91 0.8M
2023-08-01 13.38 13.41 13.28 13.31 0.1M
2023-07-31 13.47 13.50 13.38 13.38 0.1M
2023-07-28 13.46 13.63 13.46 13.53 0.2M
2023-07-27 13.15 13.16 12.99 13.03 0.1M
2023-07-26 13.02 13.15 13.02 13.06 0.1M
2023-07-25 13.10 13.15 13.07 13.10 0.2M
2023-07-24 13.09 13.13 13.06 13.08 0.1M
2023-07-21 13.21 13.21 13.13 13.18 0.1M
2023-07-20 13.27 13.36 13.18 13.25 0.2M
2023-07-19 13.16 13.21 13.11 13.15 0.1M
2023-07-18 12.90 13.12 12.90 13.09 0.2M
2023-07-17 12.64 12.74 12.61 12.74 0.1M
2023-07-14 12.78 12.80 12.71 12.78 0.6M
2023-07-13 12.97 13.00 12.93 12.98 0.2M
2023-07-12 12.95 13.02 12.30 12.48 0.7M
2023-07-11 12.45 12.53 12.43 12.52 0.1M
2023-07-10 12.34 12.43 12.29 12.33 0.1M
2023-07-07 12.25 12.44 12.23 12.37 0.2M
2023-07-06 11.79 11.79 11.62 11.74 0.1M
2023-07-05 12.00 12.00 11.89 11.89 0.1M
2023-07-03 12.14 12.20 12.14 12.19 0.1M
2023-06-30 12.12 12.14 12.06 12.12 0.2M
2023-06-29 11.89 11.96 11.89 11.94 0.1M
2023-06-28 11.96 12.05 11.93 11.98 0.2M
2023-06-27 11.76 11.85 11.73 11.84 0.2M
2023-06-26 11.58 11.69 11.58 11.66 0.2M
2023-06-23 11.44 11.55 11.42 11.50 0.1M
2023-06-22 11.66 11.68 11.60 11.61 0.2M
2023-06-21 11.50 11.74 11.46 11.68 0.2M
2023-06-20 11.80 11.80 11.62 11.67 0.3M
2023-06-16 12.56 12.56 12.43 12.46 0.1M
2023-06-15 12.50 12.69 12.50 12.68 0.1M
2023-06-14 12.69 12.73 12.56 12.63 0.2M
2023-06-13 12.53 12.65 12.53 12.64 0.3M
2023-06-12 12.43 12.51 12.42 12.50 0.1M
2023-06-09 12.40 12.44 12.38 12.40 0.1M
2023-06-08 12.73 12.74 12.60 12.69 0.1M
2023-06-07 12.49 12.55 12.38 12.44 0.1M
2023-06-06 12.40 12.56 12.38 12.56 0.1M
2023-06-05 12.54 12.55 12.44 12.45 0.1M
2023-06-02 12.49 12.65 12.49 12.56 0.1M
2023-06-01 11.93 12.13 11.93 12.09 0.2M
2023-05-31 12.08 12.09 11.88 11.92 0.2M
2023-05-30 12.49 12.49 12.34 12.38 0.1M
2023-05-26 12.46 12.64 12.46 12.62 0.1M
2023-05-25 12.41 12.42 12.34 12.41 0.1M
2023-05-24 12.59 12.59 12.45 12.49 0.1M
2023-05-23 12.81 12.87 12.72 12.75 0.1M
2023-05-22 12.82 12.85 12.77 12.78 0.1M
2023-05-19 12.91 12.97 12.87 12.89 0.1M
2023-05-18 12.80 12.85 12.73 12.85 0.1M
2023-05-17 12.80 12.82 12.72 12.79 0.1M
2023-05-16 12.86 12.87 12.79 12.81 0.1M
2023-05-15 12.95 13.06 12.93 13.03 0.2M
2023-05-12 12.80 12.84 12.75 12.81 0.1M
2023-05-11 12.85 12.90 12.79 12.87 0.1M
2023-05-10 13.06 13.08 12.87 12.96 0.1M
2023-05-09 12.83 12.89 12.77 12.84 0.2M
2023-05-08 13.01 13.04 12.92 12.94 0.1M
2023-05-05 13.08 13.19 13.02 13.15 0.1M
2023-05-04 12.68 12.74 12.57 12.70 0.1M
2023-05-03 12.75 12.89 12.75 12.77 0.1M
2023-05-02 12.70 12.70 12.40 12.55 0.2M
2023-05-01 13.00 13.18 12.82 12.92 0.2M
2023-04-28 13.44 13.82 13.39 13.74 0.2M
2023-04-27 13.30 13.30 13.15 13.24 0.1M
2023-04-26 13.87 13.87 13.69 13.76 0.1M
2023-04-25 13.77 13.78 13.62 13.63 0.1M
2023-04-24 13.73 13.84 13.73 13.84 0.1M
2023-04-21 13.54 13.61 13.46 13.59 0.1M
2023-04-20 13.77 13.87 13.77 13.82 0.1M
2023-04-19 13.83 13.90 13.83 13.88 0.1M
2023-04-18 13.81 13.84 13.77 13.83 0.1M
2023-04-17 13.63 13.70 13.62 13.69 0.1M
2023-04-14 13.64 13.71 13.56 13.63 0.2M
2023-04-13 13.48 13.54 13.42 13.53 0.1M
2023-04-12 13.35 13.60 12.88 13.51 0.4M
2023-04-11 13.35 13.48 13.34 13.38 0.2M
2023-04-10 13.07 13.28 13.00 13.25 0.2M
2023-04-06 13.15 13.24 13.13 13.22 0.5M
2023-04-05 13.19 13.26 13.13 13.19 0.2M
2023-04-04 13.49 13.50 13.37 13.40 0.2M
2023-04-03 13.22 13.36 13.22 13.31 0.1M
2023-03-31 13.12 13.17 13.07 13.10 0.1M
2023-03-30 13.06 13.08 13.00 13.05 0.2M
2023-03-29 12.74 12.79 12.72 12.79 0.1M
2023-03-28 12.41 12.57 12.40 12.52 0.1M
2023-03-27 12.35 12.42 12.31 12.40 0.2M
2023-03-24 12.23 12.36 12.19 12.34 0.2M
2023-03-23 12.61 12.67 12.33 12.41 0.3M
2023-03-22 12.59 12.67 12.47 12.47 0.2M
2023-03-21 12.44 12.49 12.35 12.40 0.3M
2023-03-20 12.06 12.18 12.06 12.17 0.2M
2023-03-17 11.89 11.99 11.78 11.93 0.2M
2023-03-16 11.75 12.02 11.71 12.01 0.2M
2023-03-15 11.80 11.91 11.69 11.87 0.2M
2023-03-14 12.38 12.44 12.29 12.40 0.2M
2023-03-13 12.23 12.30 12.15 12.24 0.2M
2023-03-10 12.66 12.66 12.46 12.48 0.3M
2023-03-09 12.69 12.72 12.52 12.55 0.1M
2023-03-08 12.61 12.77 12.61 12.70 0.1M
2023-03-07 12.75 12.75 12.57 12.62 0.2M
2023-03-06 12.89 12.90 12.81 12.83 0.1M
2023-03-03 12.97 13.09 12.89 13.09 0.1M
2023-03-02 12.69 12.84 12.69 12.82 0.1M
2023-03-01 12.99 12.99 12.83 12.86 0.3M
2023-02-28 12.77 12.86 12.73 12.77 0.2M
2023-02-27 12.83 12.85 12.64 12.69 0.2M
2023-02-24 12.79 12.84 12.70 12.84 0.4M
2023-02-23 13.85 13.86 13.70 13.84 0.1M
2023-02-22 13.77 13.92 13.77 13.85 0.1M
2023-02-21 13.99 14.06 13.85 13.88 0.1M
2023-02-17 13.85 13.96 13.80 13.95 0.1M
2023-02-16 13.78 14.00 13.76 13.89 0.1M
2023-02-15 13.70 13.80 13.68 13.79 0.3M
2023-02-14 13.69 13.81 13.63 13.79 0.1M
2023-02-13 13.74 13.84 13.73 13.83 0.1M
2023-02-10 13.75 13.76 13.63 13.69 0.2M
2023-02-09 14.34 14.34 14.03 14.04 0.2M
2023-02-08 14.24 14.31 14.08 14.12 0.2M
2023-02-07 14.08 14.28 14.04 14.24 0.1M
2023-02-06 14.37 14.39 14.11 14.15 0.1M
2023-02-03 14.52 14.61 14.46 14.48 0.3M
2023-02-02 14.64 14.74 14.50 14.62 0.7M
2023-02-01 14.37 14.67 14.34 14.65 0.2M
2023-01-31 14.26 14.35 14.21 14.35 0.1M
2023-01-30 14.26 14.35 14.25 14.30 0.2M
2023-01-27 14.27 14.38 14.25 14.35 0.1M
2023-01-26 14.25 14.38 14.20 14.36 0.1M
2023-01-25 14.38 14.50 14.32 14.46 0.2M
2023-01-24 14.31 14.45 14.26 14.45 0.1M
2023-01-23 14.19 14.35 14.17 14.33 0.3M
2023-01-20 14.10 14.29 14.05 14.29 0.3M
2023-01-19 14.12 14.23 14.05 14.21 0.2M
2023-01-18 14.38 14.46 14.24 14.25 0.4M
2023-01-17 14.39 14.40 13.77 13.83 0.7M
2023-01-13 14.26 14.36 14.24 14.31 0.1M
2023-01-12 14.33 14.47 14.17 14.43 0.2M
2023-01-11 14.03 14.09 14.00 14.09 0.2M
2023-01-10 13.93 13.95 13.79 13.94 0.1M
2023-01-09 14.17 14.24 14.10 14.14 0.2M
2023-01-06 13.76 14.10 13.71 14.09 0.5M
2023-01-05 13.58 13.64 13.53 13.55 0.2M
2023-01-04 13.35 13.50 13.32 13.48 0.3M
2023-01-03 12.94 12.96 12.81 12.90 0.2M