Boozt AB ADR (BOZTY)

BOZTY
🏛️ 미국 →
9.39
마지막 업데이트: 2025-09-09
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.35 20.35 20.35 20.35 0.0M
2021-12-30 20.29 20.29 20.11 20.11 0.0M
2021-12-29 19.52 19.79 19.52 19.71 0.0M
2021-12-28 19.23 19.41 19.23 19.41 0.0M
2021-12-27 19.07 19.07 19.07 19.07 0.0M
2021-12-23 18.28 18.28 18.28 18.28 0.0M
2021-12-22 18.77 18.77 18.58 18.58 0.0M
2021-12-21 18.66 18.89 18.66 18.89 0.0M
2021-12-20 18.40 18.55 18.40 18.55 0.0M
2021-12-17 18.75 18.75 18.48 18.62 0.0M
2021-12-16 18.14 18.65 18.14 18.60 0.0M
2021-12-15 17.40 17.61 17.40 17.61 0.0M
2021-12-14 17.73 17.74 17.73 17.74 0.0M
2021-12-13 17.89 18.70 17.89 18.69 0.0M
2021-12-10 18.35 18.74 17.91 18.32 0.0M
2021-12-09 18.70 18.70 18.05 18.05 0.0M
2021-12-08 18.33 18.70 18.33 18.70 0.0M
2021-12-07 17.91 18.40 17.91 18.40 0.0M
2021-12-06 17.64 17.64 17.64 17.64 0.0M
2021-12-03 17.42 17.42 17.42 17.42 0.0M
2021-12-01 17.61 17.61 17.61 17.61 0.1M
2021-11-30 19.29 19.44 18.56 19.44 0.1M
2021-11-29 17.85 18.39 17.85 18.39 0.0M
2021-11-26 18.05 18.05 18.05 18.05 0.0M
2021-11-24 17.80 17.80 17.80 17.80 0.0M
2021-11-23 18.02 18.44 18.01 18.44 0.0M
2021-11-22 17.70 17.72 17.47 17.70 0.0M
2021-11-19 18.81 18.81 18.81 18.81 0.0M
2021-11-18 18.69 18.69 18.35 18.39 0.0M
2021-11-17 18.10 18.45 17.95 17.95 0.0M
2021-11-16 17.63 17.68 17.41 17.41 0.0M
2021-11-15 17.38 17.55 17.23 17.48 0.0M
2021-11-12 16.79 16.79 16.79 16.79 0.0M
2021-11-11 16.85 16.86 16.82 16.82 0.0M
2021-11-10 16.71 16.71 16.71 16.71 0.0M
2021-11-09 17.07 17.75 17.07 17.75 0.0M
2021-11-08 16.82 16.82 16.82 16.82 0.0M
2021-11-05 16.84 16.84 16.84 16.84 0.0M
2021-11-04 17.08 17.08 16.63 16.63 0.0M
2021-11-03 16.73 16.73 16.72 16.72 0.0M
2021-11-02 16.69 16.69 16.68 16.68 0.0M
2021-11-01 16.74 16.75 16.44 16.44 0.0M
2021-10-29 16.91 16.91 16.91 16.91 0.0M
2021-10-28 16.98 17.37 16.96 17.37 0.0M
2021-10-27 17.25 17.25 17.25 17.25 0.0M
2021-10-26 17.47 17.47 17.24 17.24 0.0M
2021-10-25 17.58 17.58 17.58 17.58 0.0M
2021-10-22 18.00 18.00 18.00 18.00 0.0M
2021-10-21 18.14 18.14 18.14 18.14 0.0M
2021-10-20 17.95 17.95 17.95 17.95 0.0M
2021-10-19 17.75 17.75 17.75 17.75 0.0M
2021-10-18 17.70 17.72 17.70 17.70 0.0M
2021-10-15 17.43 17.78 17.43 17.78 0.0M
2021-10-14 18.05 18.05 17.77 17.77 0.0M
2021-10-13 16.95 17.43 16.95 17.43 0.0M
2021-10-12 16.82 16.82 16.82 16.82 0.0M
2021-10-11 16.65 16.65 16.65 16.65 0.0M
2021-10-08 17.10 17.76 16.87 17.28 0.0M
2021-10-07 16.96 16.96 16.96 16.96 0.0M
2021-10-06 16.59 16.88 16.59 16.88 0.0M
2021-10-05 16.48 16.48 16.48 16.48 0.0M
2021-10-04 16.98 16.98 16.98 16.98 0.0M
2021-10-01 16.91 16.91 16.91 16.91 0.0M
2021-09-30 16.75 16.75 16.68 16.68 0.0M
2021-09-29 17.27 17.27 16.88 16.88 0.0M
2021-09-28 16.62 16.93 16.62 16.93 0.0M
2021-09-24 18.61 18.61 18.61 18.61 0.0M
2021-09-23 18.93 18.96 18.60 18.60 0.0M
2021-09-22 18.47 18.82 18.47 18.82 0.0M
2021-09-21 18.45 18.45 18.45 18.45 0.0M
2021-09-20 18.57 18.57 18.54 18.54 0.0M
2021-09-17 19.23 19.38 19.23 19.38 0.0M
2021-09-16 18.39 18.77 18.36 18.77 0.0M
2021-09-15 18.93 19.06 18.93 19.06 0.0M
2021-09-14 19.59 19.59 19.12 19.12 0.0M
2021-09-13 19.30 19.30 19.30 19.30 0.0M
2021-09-10 20.57 20.57 20.04 20.04 0.0M
2021-09-09 20.61 20.61 20.61 20.61 0.0M
2021-09-08 20.51 20.52 20.51 20.52 0.0M
2021-09-07 21.57 21.57 21.47 21.47 0.0M
2021-09-03 21.09 21.09 21.09 21.09 0.0M
2021-09-02 21.39 21.39 20.93 20.93 0.0M
2021-09-01 20.84 20.84 20.84 20.84 0.0M
2021-08-31 20.78 20.78 20.50 20.50 0.0M
2021-08-30 20.18 20.18 20.18 20.18 0.0M
2021-08-27 19.05 19.43 19.05 19.43 0.0M
2021-08-26 18.82 19.17 18.82 19.17 0.0M
2021-08-25 19.55 19.55 19.55 19.55 0.0M
2021-08-24 19.21 19.21 19.21 19.21 0.0M
2021-08-23 18.90 19.26 18.90 19.26 0.0M
2021-08-20 18.57 18.57 18.57 18.57 0.0M
2021-08-19 18.66 18.66 18.66 18.66 0.0M
2021-08-18 19.09 19.09 19.09 19.09 0.0M
2021-08-17 19.60 19.60 19.60 19.60 0.0M
2021-08-16 19.96 19.96 19.02 19.02 0.0M
2021-08-13 20.48 20.64 20.48 20.64 0.0M
2021-08-12 22.41 22.41 22.41 22.41 0.0M
2021-08-11 22.70 22.70 22.70 22.70 0.0M
2021-08-09 22.86 23.25 22.86 23.25 0.0M
2021-08-06 22.34 22.34 22.34 22.34 0.0M
2021-08-05 22.23 22.67 22.23 22.67 0.0M
2021-08-04 22.19 22.45 21.92 21.92 0.0M
2021-08-03 21.94 21.94 21.54 21.54 0.0M
2021-08-02 22.32 22.32 22.32 22.32 0.0M
2021-07-30 21.99 21.99 21.99 21.99 0.0M
2021-07-29 21.59 21.59 21.33 21.43 0.0M
2021-07-28 21.71 21.71 21.71 21.71 0.0M
2021-07-27 21.64 21.64 21.09 21.09 0.0M
2021-07-26 22.27 22.27 22.27 22.27 0.0M
2021-07-23 21.93 21.93 21.51 21.51 0.0M
2021-07-22 21.64 21.64 21.64 21.64 0.0M
2021-07-21 21.03 21.48 21.03 21.48 0.0M
2021-07-20 19.93 19.93 19.93 19.93 0.0M
2021-07-19 20.77 21.11 20.77 21.11 0.0M
2021-07-16 20.06 20.94 20.06 20.86 0.0M
2021-07-15 20.45 20.88 20.45 20.88 0.0M
2021-07-14 21.96 22.42 21.96 22.42 0.0M
2021-07-13 22.85 22.85 22.85 22.85 0.0M
2021-07-12 22.35 22.35 22.35 22.35 0.0M
2021-07-09 22.29 22.70 22.29 22.70 0.0M
2021-07-08 22.47 22.62 22.28 22.28 0.0M
2021-07-07 23.88 24.62 23.88 24.62 0.0M
2021-07-06 24.17 24.17 24.17 24.17 0.0M
2021-07-02 22.55 23.02 22.55 23.02 0.0M
2021-07-01 22.98 22.98 22.98 22.98 0.0M
2021-06-30 22.03 22.53 22.03 22.53 0.0M
2021-06-29 22.82 22.82 22.02 22.02 0.0M
2021-06-28 22.44 22.44 22.26 22.26 0.0M
2021-06-25 21.96 22.50 21.93 22.50 0.0M
2021-06-24 22.12 22.12 21.53 21.53 0.0M
2021-06-23 21.39 22.35 21.39 22.35 0.0M
2021-06-22 22.69 22.69 22.13 22.13 0.0M
2021-06-21 22.41 22.41 22.15 22.15 0.0M
2021-06-18 21.56 21.56 21.56 21.56 0.0M
2021-06-17 21.89 21.89 21.89 21.89 0.0M
2021-06-16 21.82 22.35 21.82 22.35 0.0M
2021-06-15 22.17 22.23 21.72 21.72 0.0M
2021-06-14 23.14 23.14 23.14 23.14 0.0M
2021-06-11 22.53 22.87 22.53 22.87 0.0M
2021-06-10 22.80 22.80 22.51 22.51 0.0M
2021-06-09 23.84 23.84 23.84 23.84 0.0M
2021-06-08 23.98 24.50 23.98 24.50 0.0M
2021-06-07 22.25 23.52 22.25 23.52 0.0M
2021-06-04 22.57 22.57 22.36 22.36 0.0M
2021-06-03 22.76 23.11 22.75 22.75 0.0M
2021-06-02 23.14 23.14 23.14 23.14 0.0M
2021-06-01 23.48 23.81 23.24 23.81 0.0M
2021-05-28 23.27 23.27 23.27 23.27 0.0M
2021-05-27 23.44 23.44 23.44 23.44 0.0M
2021-05-26 22.59 22.59 22.59 22.59 0.0M
2021-05-25 22.49 22.49 22.49 22.49 0.0M
2021-05-24 22.12 22.67 22.12 22.67 0.0M
2021-05-21 22.17 22.18 21.58 22.18 0.0M
2021-05-20 21.90 22.61 21.81 21.81 0.0M
2021-05-19 21.60 22.25 21.60 22.25 0.1M
2021-05-18 22.30 23.05 22.30 23.05 0.0M
2021-05-17 22.55 22.55 22.09 22.55 0.0M
2021-05-14 22.23 22.53 21.93 22.53 0.0M
2021-05-13 21.57 23.15 21.57 23.15 0.0M
2021-05-12 22.45 22.45 21.71 21.71 0.0M
2021-05-11 22.18 22.80 22.18 22.80 0.0M
2021-05-10 22.70 22.70 22.70 22.70 0.0M
2021-05-07 23.18 23.70 23.18 23.70 0.0M
2021-05-06 23.34 23.75 23.34 23.75 0.0M
2021-05-05 23.86 23.86 23.26 23.26 0.0M
2021-05-04 23.03 23.65 23.03 23.65 0.0M
2021-05-03 24.32 24.32 23.65 24.20 0.0M
2021-04-30 23.39 23.89 23.32 23.89 0.0M
2021-04-29 23.89 23.89 23.89 23.89 0.0M
2021-04-28 24.07 24.55 24.07 24.55 0.0M
2021-04-27 24.85 24.85 24.45 24.77 0.0M
2021-04-26 24.45 24.45 24.24 24.24 0.0M
2021-04-23 24.01 24.75 23.72 24.75 0.0M
2021-04-22 24.10 24.87 24.10 24.87 0.0M
2021-04-21 24.18 24.50 24.18 24.50 0.0M
2021-04-20 24.25 25.30 24.25 25.30 0.0M
2021-04-19 24.73 24.73 24.73 24.73 0.0M
2021-04-16 25.22 26.09 25.22 25.31 0.0M
2021-04-15 26.21 26.21 26.21 26.21 0.0M
2021-04-14 26.07 26.29 25.42 25.42 0.0M
2021-04-13 22.83 23.15 22.83 23.15 0.0M
2021-04-12 21.08 21.33 20.83 20.83 0.0M
2021-04-09 21.45 22.00 21.45 21.80 0.0M
2021-04-08 21.89 21.89 21.89 21.89 0.0M
2021-04-07 22.24 22.24 22.24 22.24 0.0M
2021-04-06 22.34 22.34 22.34 22.34 0.0M
2021-04-05 21.44 22.19 21.44 22.19 0.0M
2021-04-01 22.10 22.10 22.10 22.10 0.0M
2021-03-31 21.67 21.67 21.67 21.67 0.0M
2021-03-30 20.55 20.55 20.21 20.55 0.0M
2021-03-29 20.32 20.70 20.32 20.32 0.0M
2021-03-26 20.85 20.92 20.45 20.92 0.0M
2021-03-25 21.01 21.01 21.01 21.01 0.0M
2021-03-24 22.45 22.45 21.28 22.14 0.0M
2021-03-23 21.99 23.46 21.99 22.69 0.0M
2021-03-22 22.75 22.75 22.75 22.75 0.0M
2021-03-19 21.99 21.99 21.99 21.99 0.0M
2021-03-18 22.18 22.18 21.49 21.49 0.0M
2021-03-17 21.86 22.53 21.86 22.53 0.0M
2021-03-16 21.66 21.98 21.36 21.98 0.0M
2021-03-15 20.66 20.66 20.66 20.66 0.0M
2021-03-12 20.46 20.73 20.46 20.73 0.0M
2021-03-11 21.02 21.02 21.02 21.02 0.0M
2021-03-10 20.24 20.75 19.81 20.16 0.0M
2021-03-09 19.25 20.21 19.25 20.21 0.0M
2021-03-08 19.16 19.85 18.87 19.85 0.0M
2021-03-05 19.47 20.23 19.26 19.26 0.0M
2021-03-04 20.92 20.92 20.92 20.92 0.0M
2021-03-03 21.35 22.24 21.35 22.24 0.0M
2021-03-02 22.02 22.02 21.89 21.89 0.0M
2021-03-01 21.31 21.98 21.31 21.98 0.0M
2021-02-26 21.07 21.07 20.68 21.05 0.0M
2021-02-25 20.79 21.55 20.79 21.35 0.0M
2021-02-24 21.18 21.32 20.65 21.32 0.0M
2021-02-23 21.15 21.17 21.15 21.17 0.0M
2021-02-22 21.52 22.52 21.52 22.52 0.0M
2021-02-19 21.39 21.60 20.46 20.46 0.0M
2021-02-18 21.20 21.66 21.20 21.66 0.0M
2021-02-17 21.98 22.45 21.75 21.75 0.0M
2021-02-16 22.79 23.26 22.73 23.26 0.0M
2021-02-12 23.43 23.43 23.13 23.13 0.0M
2021-02-11 23.29 23.29 23.29 23.29 0.0M
2021-02-10 23.60 24.08 23.60 24.00 0.0M
2021-02-09 24.00 24.00 23.59 23.59 0.0M
2021-02-08 22.59 22.59 21.86 21.86 0.0M
2021-02-05 22.76 22.76 22.73 22.73 0.0M
2021-02-04 21.73 22.00 21.73 22.00 0.0M
2021-02-03 21.93 21.94 21.93 21.94 0.0M
2021-02-02 21.20 21.85 20.91 21.85 0.0M
2021-02-01 21.22 21.51 21.10 21.51 0.0M
2021-01-29 19.95 20.07 19.95 20.07 0.0M
2021-01-28 20.30 20.30 20.29 20.29 0.0M
2021-01-27 20.79 20.79 19.45 20.63 0.0M
2021-01-26 19.93 20.55 19.93 20.55 0.0M
2021-01-25 20.36 20.89 20.36 20.89 0.0M
2021-01-22 20.67 20.95 20.67 20.95 0.0M
2021-01-21 20.55 20.55 20.39 20.39 0.0M
2021-01-20 20.12 20.12 19.62 19.62 0.0M
2021-01-19 21.13 21.13 21.12 21.12 0.0M
2021-01-15 19.95 20.89 19.92 20.89 0.0M
2021-01-14 21.74 21.75 21.74 21.75 0.0M
2021-01-13 21.87 21.87 21.87 21.87 0.0M
2021-01-12 21.90 21.90 21.50 21.90 0.0M
2021-01-11 21.64 21.64 20.96 20.96 0.0M
2021-01-08 21.73 22.07 21.73 22.07 0.0M
2021-01-07 22.05 22.05 21.15 22.04 0.0M
2021-01-06 23.05 23.05 22.46 22.46 0.0M
2021-01-05 22.12 22.55 22.12 22.55 0.0M
2021-01-04 22.54 22.54 22.54 22.54 0.0M