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
2025-09-30 12.36 12.47 12.32 12.46 0.1M
2025-09-29 12.43 12.50 12.41 12.46 0.1M
2025-09-26 12.27 12.42 12.27 12.40 0.1M
2025-09-25 12.20 12.32 12.19 12.23 0.1M
2025-09-24 12.39 12.46 12.39 12.42 0.3M
2025-09-23 12.58 12.64 12.51 12.58 0.2M
2025-09-22 12.42 12.48 12.36 12.47 0.1M
2025-09-19 12.57 12.61 12.54 12.55 0.1M
2025-09-18 12.65 12.68 12.59 12.66 0.1M
2025-09-17 12.75 13.01 12.75 12.87 0.5M
2025-09-16 12.90 13.01 12.87 12.99 0.1M
2025-09-15 12.88 12.95 12.80 12.94 0.1M
2025-09-12 12.88 12.91 12.76 12.89 0.1M
2025-09-11 12.81 13.00 12.81 12.96 0.1M
2025-09-10 12.76 12.83 12.69 12.76 0.1M
2025-09-09 12.84 12.87 12.72 12.78 0.1M
2025-09-08 12.98 13.00 12.86 13.00 0.1M
2025-09-05 12.86 13.01 12.81 12.86 0.1M
2025-09-04 12.82 12.88 12.71 12.88 0.1M
2025-09-03 13.08 13.12 12.98 13.04 0.1M
2025-09-02 13.14 13.22 13.04 13.14 0.1M
2025-08-29 13.21 13.30 13.21 13.29 0.1M
2025-08-28 13.44 13.44 13.32 13.42 0.1M
2025-08-27 13.38 13.46 13.30 13.43 0.2M
2025-08-26 13.82 13.87 13.76 13.82 0.1M
2025-08-25 13.89 13.92 13.70 13.72 0.1M
2025-08-22 13.77 14.10 13.76 14.02 0.2M
2025-08-21 13.74 13.77 13.67 13.75 0.1M
2025-08-20 13.96 14.09 13.95 14.00 0.1M
2025-08-19 13.82 13.90 13.77 13.79 0.1M
2025-08-18 13.51 13.55 13.44 13.50 0.1M
2025-08-15 13.61 13.63 13.48 13.50 0.1M
2025-08-14 13.35 13.39 13.27 13.39 0.1M
2025-08-13 13.09 13.38 13.09 13.38 0.1M
2025-08-12 12.88 13.13 12.87 13.13 0.1M
2025-08-11 13.04 13.10 12.93 13.01 0.1M
2025-08-08 13.10 13.30 13.09 13.24 0.1M
2025-08-07 13.09 13.22 12.91 13.04 0.2M
2025-08-06 12.51 12.51 12.39 12.44 0.1M
2025-08-05 12.23 12.37 12.16 12.35 0.3M
2025-08-04 12.13 12.14 12.03 12.08 0.1M
2025-08-01 12.17 12.17 12.00 12.09 0.2M
2025-07-31 12.27 12.36 12.25 12.27 0.1M
2025-07-30 12.65 12.65 12.45 12.51 0.1M
2025-07-29 12.71 12.71 12.60 12.68 0.1M
2025-07-28 12.97 13.02 12.89 12.98 0.1M
2025-07-25 13.31 13.46 13.28 13.46 0.1M
2025-07-24 13.47 13.50 13.37 13.39 0.2M
2025-07-23 13.07 13.40 13.04 13.39 0.3M
2025-07-22 12.67 12.80 12.66 12.80 0.1M
2025-07-21 12.59 12.72 12.58 12.63 0.1M
2025-07-18 12.40 12.42 12.24 12.28 0.1M
2025-07-17 12.27 12.33 12.22 12.33 0.1M
2025-07-16 12.33 12.33 12.16 12.30 0.1M
2025-07-15 12.68 12.70 12.50 12.52 0.1M
2025-07-14 12.51 12.53 12.42 12.47 0.0M
2025-07-11 12.65 12.71 12.36 12.54 0.1M
2025-07-10 12.77 12.87 12.74 12.85 0.1M
2025-07-09 12.86 12.92 12.69 12.78 0.1M
2025-07-08 12.18 12.45 12.18 12.39 0.1M
2025-07-07 12.16 12.17 11.98 12.06 0.1M
2025-07-03 12.70 12.70 12.29 12.37 0.1M
2025-07-02 12.54 12.70 12.54 12.70 0.1M
2025-07-01 12.16 12.38 12.16 12.36 0.1M
2025-06-30 12.30 12.50 12.20 12.28 0.1M
2025-06-27 12.40 12.57 12.40 12.53 0.2M
2025-06-26 12.11 12.25 12.10 12.24 0.1M
2025-06-25 12.12 12.12 11.96 12.06 0.1M
2025-06-24 12.24 12.44 12.24 12.33 0.1M
2025-06-23 11.80 12.00 11.75 12.00 0.1M
2025-06-20 11.98 12.00 11.84 11.86 0.1M
2025-06-18 11.97 12.09 11.94 12.01 0.1M
2025-06-17 12.27 12.30 12.09 12.11 0.2M
2025-06-16 12.18 12.30 12.11 12.12 0.1M
2025-06-13 12.20 12.20 12.00 12.06 0.1M
2025-06-12 12.31 12.43 12.27 12.33 0.1M
2025-06-11 12.43 12.45 12.25 12.25 0.1M
2025-06-10 12.23 12.40 12.22 12.35 0.4M
2025-06-09 11.94 12.04 11.91 11.97 0.2M
2025-06-06 12.09 12.09 11.84 11.90 0.1M
2025-06-05 11.95 12.00 11.89 11.90 0.2M
2025-06-04 11.91 12.02 11.90 12.00 0.1M
2025-06-03 11.77 11.99 11.77 11.90 0.2M
2025-06-02 12.00 12.10 11.93 12.07 0.2M
2025-05-30 12.08 12.08 11.89 12.04 0.1M
2025-05-29 12.06 12.09 11.99 12.08 0.1M
2025-05-28 12.06 12.19 11.94 11.99 0.2M
2025-05-27 12.04 12.14 12.04 12.14 0.2M
2025-05-23 11.68 11.79 11.66 11.71 0.1M
2025-05-22 11.90 12.00 11.88 11.98 0.1M
2025-05-21 12.10 12.18 12.03 12.05 0.1M
2025-05-20 12.29 12.29 12.08 12.19 0.1M
2025-05-19 12.21 12.34 12.05 12.30 0.2M
2025-05-16 12.35 12.35 11.94 12.06 0.3M
2025-05-15 12.54 12.54 12.31 12.43 0.1M
2025-05-14 12.70 12.70 12.34 12.36 0.2M
2025-05-13 12.61 12.74 12.52 12.74 0.1M
2025-05-12 12.64 12.75 12.30 12.45 0.2M
2025-05-09 12.19 12.29 12.08 12.12 0.1M
2025-05-08 12.02 12.14 11.96 11.99 0.1M
2025-05-07 11.99 12.00 11.87 11.87 0.1M
2025-05-06 11.97 12.10 11.84 12.00 0.1M
2025-05-05 12.27 12.60 12.27 12.35 0.2M
2025-05-02 12.55 12.59 12.28 12.39 0.2M
2025-05-01 12.53 12.80 12.53 12.74 0.1M
2025-04-30 12.58 12.79 12.50 12.79 0.1M
2025-04-29 12.83 12.92 12.82 12.91 0.1M
2025-04-28 12.92 13.03 12.80 13.03 0.1M
2025-04-25 12.83 12.83 12.67 12.79 0.1M
2025-04-24 12.50 12.70 12.49 12.69 0.1M
2025-04-23 12.50 12.65 12.32 12.44 0.2M
2025-04-22 11.96 12.46 11.94 12.37 0.2M
2025-04-21 12.18 12.18 11.58 11.79 0.1M
2025-04-17 11.86 11.98 11.80 11.94 0.2M
2025-04-16 11.81 11.94 11.78 11.82 0.1M
2025-04-15 11.87 11.91 11.77 11.79 0.1M
2025-04-14 11.82 11.96 11.72 11.87 0.3M
2025-04-11 11.46 11.84 11.41 11.84 0.4M
2025-04-10 11.59 11.62 11.23 11.56 0.5M
2025-04-09 10.88 11.95 10.86 11.81 0.6M
2025-04-08 11.44 11.44 10.75 10.78 0.7M
2025-04-07 11.10 11.68 10.85 11.23 0.5M
2025-04-04 11.45 11.50 11.20 11.20 0.3M
2025-04-03 12.23 12.27 11.85 11.88 0.2M
2025-04-02 12.39 12.55 12.36 12.55 0.1M
2025-04-01 12.50 12.61 12.46 12.59 0.2M
2025-03-31 12.33 12.49 12.25 12.45 0.2M
2025-03-28 12.87 12.94 12.81 12.85 0.2M
2025-03-27 12.92 13.05 12.87 12.92 0.1M
2025-03-26 13.35 13.50 13.24 13.27 0.1M
2025-03-25 13.58 13.61 13.46 13.53 0.2M
2025-03-24 13.59 13.60 13.42 13.49 0.2M
2025-03-21 13.53 13.67 13.47 13.61 0.2M
2025-03-20 13.62 13.75 13.62 13.69 0.4M
2025-03-19 14.14 14.29 14.08 14.25 0.3M
2025-03-18 14.49 14.62 14.44 14.55 0.3M
2025-03-17 14.29 14.38 14.28 14.37 0.1M
2025-03-14 14.39 14.44 14.22 14.36 0.2M
2025-03-13 13.87 14.00 13.87 13.95 0.3M
2025-03-12 13.96 13.97 13.75 13.90 0.2M
2025-03-11 14.27 14.29 13.68 14.04 0.4M
2025-03-10 14.25 14.43 14.02 14.20 0.3M
2025-03-07 14.29 14.63 14.27 14.62 0.3M
2025-03-06 14.60 14.76 14.47 14.55 0.5M
2025-03-05 14.19 14.49 14.19 14.46 0.7M
2025-03-04 12.77 13.21 12.59 13.03 0.4M
2025-03-03 13.34 13.38 12.89 12.99 0.2M
2025-02-28 12.76 12.85 12.54 12.66 0.1M
2025-02-27 12.62 12.68 12.54 12.58 0.1M
2025-02-26 12.94 13.04 12.88 12.90 0.1M
2025-02-25 12.80 12.87 12.73 12.85 0.1M
2025-02-24 12.80 12.83 12.71 12.76 0.2M
2025-02-21 12.80 12.80 12.65 12.70 0.1M
2025-02-20 12.57 12.63 12.47 12.55 0.1M
2025-02-19 12.50 12.60 12.43 12.51 0.3M
2025-02-18 13.11 13.18 13.07 13.16 0.2M
2025-02-14 13.50 13.55 13.32 13.35 0.2M
2025-02-13 13.12 13.32 13.11 13.24 0.5M
2025-02-12 12.36 12.99 12.36 12.80 0.5M
2025-02-11 12.08 12.21 12.05 12.18 0.1M
2025-02-10 12.21 12.22 12.17 12.20 0.1M
2025-02-07 12.45 12.47 12.21 12.21 0.4M
2025-02-06 12.31 12.55 12.30 12.49 1.0M
2025-02-05 11.60 11.73 11.58 11.69 0.1M
2025-02-04 11.61 11.70 11.61 11.69 0.1M
2025-02-03 11.40 11.63 11.36 11.47 0.2M
2025-01-31 12.04 12.16 11.98 12.01 0.2M
2025-01-30 12.36 12.37 12.20 12.23 0.1M
2025-01-29 12.07 12.22 12.01 12.14 0.1M
2025-01-28 12.36 12.36 12.24 12.28 0.1M
2025-01-27 12.28 12.35 12.16 12.30 0.2M
2025-01-24 12.22 12.63 12.12 12.20 0.4M
2025-01-23 11.84 11.92 11.79 11.91 0.1M
2025-01-22 11.73 11.77 11.66 11.73 0.1M
2025-01-21 11.75 11.88 11.74 11.88 0.2M
2025-01-17 11.38 11.49 11.35 11.36 0.1M
2025-01-16 11.28 11.42 11.24 11.33 0.1M
2025-01-15 11.32 11.39 11.30 11.38 0.2M
2025-01-14 10.87 10.94 10.85 10.89 0.4M
2025-01-13 10.63 10.70 10.58 10.70 0.5M
2025-01-10 10.76 10.76 10.57 10.62 0.2M
2025-01-08 10.80 10.82 10.73 10.80 0.1M
2025-01-07 10.96 11.00 10.89 10.92 0.4M
2025-01-06 10.85 11.00 10.84 10.90 0.3M
2025-01-03 10.71 10.73 10.62 10.66 0.3M
2025-01-02 10.94 10.98 10.81 10.86 0.5M