B

BMEB
🏛️ 영국 →
263.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 634.40 641.09 634.00 634.00 0.8M
2021-12-30 639.40 639.40 628.60 634.40 1.3M
2021-12-29 634.00 637.40 631.80 635.80 1.3M
2021-12-24 615.20 648.09 615.20 627.60 0.5M
2021-12-23 621.60 623.20 613.20 613.20 0.9M
2021-12-22 619.80 620.60 611.73 619.40 1.6M
2021-12-21 621.20 624.39 616.40 618.00 1.2M
2021-12-20 610.00 615.80 598.20 615.80 1.3M
2021-12-17 614.60 627.58 614.60 617.00 4.8M
2021-12-16 615.40 638.45 611.40 616.40 2.4M
2021-12-15 616.76 618.79 606.00 606.00 2.3M
2021-12-14 616.56 622.33 612.34 614.26 6.2M
2021-12-13 616.95 621.75 614.64 615.41 2.7M
2021-12-10 616.56 625.21 614.84 614.84 5.5M
2021-12-09 606.96 618.48 605.23 618.48 1.5M
2021-12-08 604.85 618.10 601.01 604.85 2.4M
2021-12-07 618.10 619.25 599.66 602.73 5.1M
2021-12-06 616.95 623.84 614.64 614.64 1.5M
2021-12-03 605.23 615.22 602.93 613.68 2.0M
2021-12-02 603.69 610.61 603.31 603.50 3.1M
2021-12-01 593.32 610.03 590.25 607.73 12.0M
2021-11-30 600.24 603.89 595.63 595.63 3.6M
2021-11-29 604.27 609.07 596.01 600.24 2.4M
2021-11-26 581.03 605.62 579.88 603.12 2.9M
2021-11-25 591.02 600.43 589.48 594.67 5.2M
2021-11-24 589.48 591.40 581.16 589.67 2.5M
2021-11-23 584.49 593.51 580.84 589.48 2.0M
2021-11-22 581.22 589.10 578.15 586.60 2.2M
2021-11-19 570.66 580.24 564.32 579.11 3.2M
2021-11-18 558.75 568.55 557.98 568.55 2.1M
2021-11-17 560.09 564.32 550.87 563.55 4.6M
2021-11-16 563.36 569.12 552.99 566.62 2.5M
2021-11-15 562.78 565.28 547.76 561.82 3.6M
2021-11-12 583.53 596.93 566.62 575.65 5.2M
2021-11-11 597.36 604.62 569.70 583.72 3.9M
2021-11-10 598.89 619.68 595.05 618.29 2.8M
2021-11-09 600.43 604.85 597.93 599.85 1.8M
2021-11-08 599.47 609.27 597.36 601.20 2.8M
2021-11-05 599.85 611.38 595.05 599.66 3.2M
2021-11-04 590.63 599.09 581.80 598.51 3.7M
2021-11-03 598.12 598.12 579.76 585.83 2.2M
2021-11-02 609.46 612.34 597.74 597.74 3.5M
2021-11-01 610.80 611.19 606.40 608.88 1.3M
2021-10-29 604.85 609.65 599.10 608.11 1.0M
2021-10-28 609.07 612.15 603.89 605.04 1.0M
2021-10-27 611.19 617.01 607.88 608.69 1.5M
2021-10-26 604.08 615.22 602.16 611.76 2.4M
2021-10-25 587.94 596.20 584.10 592.94 1.3M
2021-10-22 587.94 588.52 580.96 586.02 1.2M
2021-10-21 582.57 585.45 578.77 585.45 1.5M
2021-10-20 583.33 585.43 577.19 583.33 1.5M
2021-10-19 578.73 584.87 572.96 584.87 2.8M
2021-10-18 573.15 573.49 566.05 572.77 1.3M
2021-10-15 572.19 576.04 566.05 571.81 2.2M
2021-10-14 557.02 569.51 553.37 566.62 2.2M
2021-10-13 552.79 568.16 551.07 562.40 1.9M
2021-10-12 539.16 553.56 539.16 552.41 3.2M
2021-10-11 543.58 545.88 538.48 542.61 1.5M
2021-10-08 537.24 544.73 533.97 543.00 1.3M
2021-10-07 544.15 547.03 530.13 537.81 2.2M
2021-10-06 549.15 552.22 533.20 539.54 4.2M
2021-10-05 549.15 557.79 549.15 556.44 1.5M
2021-10-04 549.34 553.37 544.73 548.76 1.8M
2021-10-01 563.94 564.51 548.38 550.49 3.0M
2021-09-30 571.43 577.87 567.20 567.20 2.0M
2021-09-29 564.32 570.85 562.40 568.93 1.6M
2021-09-28 570.66 572.19 554.33 561.82 2.1M
2021-09-27 575.46 577.00 567.20 570.27 1.0M
2021-09-24 575.65 575.84 567.97 571.04 1.0M
2021-09-23 577.57 580.07 575.54 576.23 1.0M
2021-09-22 572.96 577.96 567.97 574.12 1.5M
2021-09-21 577.19 578.92 564.90 570.47 1.3M
2021-09-20 571.04 573.15 563.17 572.39 1.4M
2021-09-17 573.73 577.76 569.12 573.73 3.3M
2021-09-16 570.27 572.77 564.90 571.04 1.7M
2021-09-15 570.08 575.27 567.30 569.31 1.6M
2021-09-14 558.56 568.55 557.26 568.55 1.3M
2021-09-13 563.17 570.08 554.52 555.87 2.2M
2021-09-10 565.47 571.23 550.30 562.59 2.3M
2021-09-09 553.56 564.13 552.79 561.25 2.0M
2021-09-08 516.49 557.69 509.19 555.10 4.6M
2021-09-07 527.25 527.87 515.92 519.18 1.3M
2021-09-06 527.06 529.17 525.52 527.63 1.2M
2021-09-03 518.61 525.90 515.72 525.90 2.8M
2021-09-02 530.32 533.01 518.61 518.61 2.7M
2021-09-01 538.58 541.85 528.59 533.01 2.2M
2021-08-31 555.68 555.68 535.51 536.85 2.8M
2021-08-27 552.22 554.52 548.18 552.03 0.9M
2021-08-26 553.56 557.21 551.07 552.99 0.9M
2021-08-25 548.95 558.17 546.32 555.68 1.5M
2021-08-24 558.36 562.01 547.22 547.22 2.4M
2021-08-23 550.30 558.94 548.38 557.21 1.3M
2021-08-20 533.78 546.07 532.63 546.07 1.2M
2021-08-19 529.75 535.70 527.82 533.97 1.4M
2021-08-18 533.40 539.35 532.63 535.12 1.3M
2021-08-17 536.47 539.53 532.05 532.63 1.1M
2021-08-16 536.47 540.69 535.51 539.54 0.8M
2021-08-13 541.27 545.69 539.54 539.93 1.1M
2021-08-12 534.74 543.19 533.01 540.31 1.3M
2021-08-11 539.35 541.65 532.43 534.16 1.4M
2021-08-10 544.15 545.23 538.58 538.77 2.7M
2021-08-09 537.43 542.61 536.28 542.42 1.2M
2021-08-06 532.82 538.39 532.05 538.00 1.2M
2021-08-05 538.00 538.00 529.55 533.78 1.6M
2021-08-04 539.73 543.19 536.28 538.00 1.7M
2021-08-03 538.20 539.73 533.01 537.81 1.6M
2021-08-02 532.43 538.97 531.74 537.81 1.7M
2021-07-30 528.59 531.86 524.67 531.09 1.1M
2021-07-29 548.95 548.95 531.28 533.59 1.6M
2021-07-28 536.47 546.26 534.74 546.26 1.8M
2021-07-27 540.12 540.12 532.24 536.08 11.6M
2021-07-26 548.95 550.11 538.77 541.08 1.8M
2021-07-23 552.03 554.52 547.42 554.52 1.4M
2021-07-22 544.46 549.53 543.00 549.15 2.7M
2021-07-21 542.23 548.57 540.31 543.77 1.9M
2021-07-20 539.73 543.00 532.05 536.85 3.2M
2021-07-19 528.21 542.21 528.02 535.70 2.0M
2021-07-16 533.20 536.47 529.75 533.01 1.3M
2021-07-15 537.43 539.54 526.98 530.13 1.8M
2021-07-14 538.20 540.12 532.43 537.24 1.3M
2021-07-13 535.32 539.54 528.60 538.97 1.6M
2021-07-12 524.56 541.28 522.25 534.93 2.5M
2021-07-09 526.86 533.01 513.42 523.41 3.6M
2021-07-08 538.00 551.87 526.86 526.86 7.2M
2021-07-07 549.15 555.48 544.92 554.72 3.6M
2021-07-06 547.22 551.45 545.69 547.42 1.9M
2021-07-05 548.76 552.60 546.65 548.76 1.6M
2021-07-02 545.30 549.72 540.89 548.57 2.4M
2021-07-01 540.69 545.88 534.93 544.73 2.9M
2021-06-30 552.79 554.33 545.30 550.49 1.9M
2021-06-29 542.81 554.14 542.42 551.83 2.9M
2021-06-28 537.62 546.84 534.93 542.81 2.6M
2021-06-25 535.12 539.73 534.36 538.20 2.2M
2021-06-24 531.67 538.77 529.94 535.89 3.9M
2021-06-23 535.32 540.69 529.75 529.75 2.0M
2021-06-22 526.48 534.74 525.71 533.20 1.2M
2021-06-21 519.57 528.99 519.57 525.90 2.6M
2021-06-18 531.09 532.63 514.19 517.07 2.5M
2021-06-17 529.94 533.78 522.06 529.55 4.7M
2021-06-16 529.17 537.62 528.40 532.05 2.8M
2021-06-15 530.13 533.01 528.21 528.21 2.2M
2021-06-14 525.33 531.47 524.56 528.21 2.2M
2021-06-11 517.84 525.71 517.84 523.02 2.7M
2021-06-10 514.05 520.33 513.42 517.84 3.0M
2021-06-09 513.23 514.96 511.69 514.76 3.2M
2021-06-08 504.20 519.49 504.20 513.80 4.5M
2021-06-07 519.18 519.18 503.24 504.78 3.5M
2021-06-04 517.84 528.98 512.27 518.03 2.9M
2021-06-03 533.01 533.78 510.81 517.84 6.7M
2021-06-02 546.07 550.11 533.01 538.97 2.3M
2021-06-01 549.53 562.21 546.07 547.22 2.5M
2021-05-28 558.56 561.05 552.60 553.18 3.5M
2021-05-27 559.71 561.63 554.91 558.36 1.8M
2021-05-26 551.83 561.44 547.61 559.52 1.7M
2021-05-25 555.29 555.29 545.11 553.76 2.4M
2021-05-24 544.34 551.26 537.57 551.26 0.9M
2021-05-21 561.44 561.44 540.12 545.50 2.6M
2021-05-20 548.38 561.25 547.22 551.45 2.1M
2021-05-19 547.22 547.22 539.35 546.26 1.3M
2021-05-18 546.46 554.91 541.08 547.80 1.9M
2021-05-17 551.45 556.25 542.23 543.00 1.7M
2021-05-14 535.51 539.73 528.79 538.20 3.4M
2021-05-13 535.51 535.51 523.22 532.82 1.8M
2021-05-12 537.04 543.77 531.09 533.01 1.2M
2021-05-11 544.92 548.57 533.78 538.97 1.9M
2021-05-10 557.21 558.17 547.27 552.79 5.2M
2021-05-07 553.76 557.02 550.11 557.02 1.1M
2021-05-06 546.65 551.30 543.96 550.11 1.7M
2021-05-05 544.34 545.88 534.17 544.34 2.2M
2021-05-04 551.45 552.79 538.77 540.12 3.8M
2021-04-30 533.01 544.73 529.75 543.38 2.8M
2021-04-29 536.66 542.23 529.75 533.01 2.1M
2021-04-28 540.69 543.38 534.36 534.36 1.8M
2021-04-27 534.74 540.69 530.99 540.69 1.7M
2021-04-26 537.04 541.65 530.51 537.43 1.3M
2021-04-23 541.85 541.85 531.86 536.28 1.6M
2021-04-22 532.05 537.24 528.98 537.24 2.0M
2021-04-21 547.22 549.15 529.75 529.75 2.4M
2021-04-20 546.46 551.83 541.85 546.07 2.6M
2021-04-19 538.00 549.34 537.24 546.07 2.3M
2021-04-16 535.70 539.16 532.63 536.47 2.2M
2021-04-15 518.61 538.58 518.61 535.70 3.2M
2021-04-14 529.17 529.94 516.88 518.41 1.5M
2021-04-13 514.39 532.44 511.69 528.21 3.2M
2021-04-12 525.14 525.52 512.46 514.38 1.8M
2021-04-09 525.14 526.29 519.37 525.52 1.4M
2021-04-08 521.29 526.48 519.18 524.56 1.3M
2021-04-07 516.68 520.33 512.84 519.76 1.9M
2021-04-06 516.68 519.18 509.58 515.53 2.0M
2021-04-01 508.43 513.61 506.58 512.46 1.5M
2021-03-31 487.30 516.30 480.19 506.89 2.7M
2021-03-30 513.42 514.76 505.54 512.84 2.2M
2021-03-29 518.22 519.18 510.92 511.50 1.6M
2021-03-26 515.53 518.22 512.46 517.84 1.9M
2021-03-25 518.41 519.76 505.93 513.04 1.2M
2021-03-24 524.75 530.32 518.49 520.33 3.6M
2021-03-23 526.67 534.74 522.06 525.90 2.0M
2021-03-22 521.49 528.21 519.57 527.63 1.2M
2021-03-19 513.42 523.79 511.33 520.72 7.0M
2021-03-18 516.88 520.33 513.42 516.11 1.3M
2021-03-17 519.18 520.33 511.31 515.92 2.4M
2021-03-16 518.80 522.64 515.34 519.18 2.7M
2021-03-15 512.27 518.22 507.46 512.46 9.5M
2021-03-12 510.73 512.84 506.70 510.15 1.4M
2021-03-11 514.00 518.61 512.07 512.84 1.9M
2021-03-10 509.58 514.00 500.93 510.54 2.3M
2021-03-09 500.93 514.38 498.44 509.19 4.9M
2021-03-08 516.68 518.41 496.52 499.40 4.1M
2021-03-05 509.39 523.22 506.70 516.11 4.1M
2021-03-04 528.21 535.32 504.16 511.88 3.7M
2021-03-03 531.28 533.01 518.99 522.64 2.0M
2021-03-02 522.45 534.73 521.87 526.29 1.9M
2021-03-01 528.98 529.17 515.59 521.68 5.3M
2021-02-26 524.75 533.97 519.57 524.75 2.7M
2021-02-25 528.40 533.78 525.71 527.06 2.3M
2021-02-24 532.24 541.27 531.09 531.09 2.5M
2021-02-23 540.31 543.38 514.38 534.93 3.1M
2021-02-22 550.68 554.33 539.35 539.35 2.8M
2021-02-19 549.91 563.36 540.89 557.21 3.0M
2021-02-18 577.57 587.75 559.71 560.86 3.5M
2021-02-17 575.08 586.98 571.62 577.19 5.8M
2021-02-16 554.78 566.62 554.78 566.62 5.6M
2021-02-15 543.38 559.13 540.69 559.13 11.3M
2021-02-12 537.62 539.35 531.21 535.89 3.1M
2021-02-11 538.97 545.88 533.20 536.85 7.2M
2021-02-10 545.30 547.22 536.08 540.69 1.9M
2021-02-09 542.23 546.07 536.28 541.65 2.0M
2021-02-08 543.96 545.11 534.36 541.27 4.0M
2021-02-05 543.58 544.92 534.36 541.27 3.0M
2021-02-04 540.12 545.23 536.47 543.00 1.8M
2021-02-03 539.16 541.08 533.01 538.58 1.8M
2021-02-02 528.21 539.93 523.79 535.89 3.7M
2021-02-01 514.57 533.78 514.57 528.79 2.5M
2021-01-29 524.37 525.52 508.43 514.00 15.0M
2021-01-28 510.15 533.20 504.78 526.48 5.1M
2021-01-27 509.77 513.61 505.35 512.07 2.7M
2021-01-26 507.27 510.15 501.70 509.77 1.9M
2021-01-25 501.51 509.19 499.59 505.93 2.6M
2021-01-22 498.82 501.70 494.70 498.82 2.4M
2021-01-21 482.49 496.32 481.15 493.83 2.5M
2021-01-20 475.77 487.58 475.39 480.96 2.2M
2021-01-19 484.42 487.49 475.10 476.83 2.3M
2021-01-18 487.49 491.75 482.88 484.03 1.9M
2021-01-15 498.44 500.36 479.33 484.22 3.3M
2021-01-14 515.34 515.34 494.98 498.05 3.5M
2021-01-13 505.12 510.12 503.09 509.19 2.8M
2021-01-12 510.86 514.01 503.39 503.83 3.7M
2021-01-11 505.86 517.68 505.12 508.82 3.1M
2021-01-08 492.35 507.53 492.17 504.01 7.4M
2021-01-07 492.35 495.68 485.32 491.79 2.6M
2021-01-06 491.98 494.57 488.09 490.50 3.8M
2021-01-05 483.47 500.68 480.32 493.83 2.2M
2021-01-04 486.61 487.54 478.84 484.39 2.7M