BSF Enterprise PLC (BSFAB)

BSFAB
🏛️ 영국 →
3.25
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 10.50 10.85 9.58 10.25 0.2M
2023-12-28 10.00 11.00 9.56 10.50 0.4M
2023-12-27 10.00 10.38 9.56 10.00 0.0M
2023-12-22 10.00 10.38 9.56 10.00 0.0M
2023-12-21 10.50 10.95 9.56 10.00 0.2M
2023-12-20 9.75 10.99 9.51 10.50 1.0M
2023-12-19 9.75 9.80 9.51 9.75 0.0M
2023-12-18 10.00 9.80 9.53 9.75 0.1M
2023-12-15 10.00 9.90 9.62 10.00 0.1M
2023-12-14 9.75 9.92 9.55 10.00 0.3M
2023-12-13 10.25 10.00 9.53 9.75 0.4M
2023-12-12 10.50 10.48 10.00 10.25 0.1M
2023-12-11 10.50 10.48 10.00 10.50 0.1M
2023-12-08 11.00 11.49 10.00 10.50 0.7M
2023-12-07 11.00 11.45 10.57 11.00 0.2M
2023-12-06 11.00 10.92 10.50 11.00 0.2M
2023-12-05 11.00 11.18 10.50 11.00 0.0M
2023-12-04 11.00 11.35 10.55 11.00 0.3M
2023-12-01 12.00 12.30 10.53 11.00 1.0M
2023-11-30 10.50 12.39 10.55 12.00 1.7M
2023-11-29 10.00 11.28 9.62 10.50 1.1M
2023-11-28 8.75 10.45 8.60 10.00 3.3M
2023-11-27 9.00 8.98 8.56 8.75 0.1M
2023-11-24 9.25 9.92 8.55 9.00 1.9M
2023-11-23 9.25 9.50 8.58 9.00 0.4M
2023-11-22 9.50 9.54 9.01 9.25 0.2M
2023-11-21 9.50 9.68 9.18 9.50 0.2M
2023-11-20 9.50 9.68 9.13 9.50 0.2M
2023-11-17 9.50 9.70 9.13 9.50 0.3M
2023-11-16 10.00 10.04 9.00 9.50 0.6M
2023-11-15 10.00 10.13 9.50 10.00 0.6M
2023-11-14 8.75 10.35 8.76 10.00 1.4M
2023-11-13 9.00 9.47 8.68 8.75 0.4M
2023-11-10 8.00 9.48 7.62 9.10 1.7M
2023-11-09 8.00 8.45 7.89 8.00 0.1M
2023-11-08 8.00 8.45 7.85 8.00 0.2M
2023-11-07 8.00 8.35 7.80 8.25 0.3M
2023-11-06 8.00 8.75 7.91 8.00 0.7M
2023-11-03 7.50 8.25 7.53 8.00 0.7M
2023-11-02 7.50 7.64 7.00 7.50 0.9M
2023-11-01 7.50 7.65 7.30 7.50 0.1M
2023-10-31 7.50 7.77 7.28 7.50 0.2M
2023-10-30 7.75 7.71 7.50 7.50 0.2M
2023-10-27 7.75 7.75 7.58 7.75 0.1M
2023-10-26 8.00 8.50 7.51 7.75 1.2M
2023-10-25 7.25 9.22 7.30 7.75 3.7M
2023-10-24 7.25 7.45 7.26 7.25 0.0M
2023-10-23 8.00 7.60 6.65 7.25 1.6M
2023-10-20 8.00 7.77 7.63 8.00 0.1M
2023-10-19 8.00 8.50 7.87 8.00 0.3M
2023-10-18 8.00 8.09 7.82 8.00 0.4M
2023-10-17 8.10 8.02 7.82 8.00 0.1M
2023-10-16 8.50 8.36 8.02 8.10 0.3M
2023-10-13 8.50 8.68 8.39 8.50 0.3M
2023-10-12 8.50 8.39 8.39 8.50 0.0M
2023-10-11 8.25 8.74 8.31 8.50 0.3M
2023-10-10 9.00 9.00 8.13 8.25 0.4M
2023-10-09 9.00 9.10 8.60 9.00 0.3M
2023-10-06 9.00 9.29 8.78 9.00 0.2M
2023-10-05 9.00 9.20 8.76 9.00 0.1M
2023-10-04 9.25 9.32 8.76 9.00 0.3M
2023-10-03 10.00 10.25 8.76 9.25 1.6M
2023-10-02 10.25 10.75 9.78 10.00 0.3M
2023-09-29 9.75 10.69 9.77 10.25 0.7M
2023-09-28 10.00 10.00 9.67 9.75 0.2M
2023-09-27 10.00 10.30 9.50 10.00 0.3M
2023-09-26 10.50 10.50 9.75 10.00 1.0M
2023-09-25 10.50 10.50 10.27 10.50 0.1M
2023-09-22 11.00 11.13 10.50 10.50 0.4M
2023-09-21 11.00 11.40 10.66 11.00 0.5M
2023-09-20 10.25 11.50 10.13 11.25 1.1M
2023-09-19 10.75 10.69 10.10 10.25 0.8M
2023-09-18 11.50 11.42 10.11 10.75 1.2M
2023-09-15 11.25 12.40 11.00 11.25 1.3M
2023-09-14 11.88 11.72 10.70 11.00 0.6M
2023-09-13 12.00 12.00 11.50 11.88 0.1M
2023-09-12 12.00 12.20 11.67 12.00 0.7M
2023-09-11 12.75 13.49 11.16 12.00 1.5M
2023-09-08 13.50 13.40 12.17 12.75 1.3M
2023-09-07 13.75 13.78 13.00 13.50 0.4M
2023-09-06 13.75 13.98 13.38 13.75 0.1M
2023-09-05 13.50 14.25 13.50 13.75 0.5M
2023-09-04 13.25 14.84 13.17 13.50 1.2M
2023-09-01 12.50 13.49 12.85 13.25 0.7M
2023-08-31 12.00 12.89 11.70 12.50 0.4M
2023-08-30 11.75 12.15 11.50 12.00 0.9M
2023-08-29 12.00 12.00 11.53 12.00 0.3M
2023-08-25 12.00 12.10 11.60 12.00 0.1M
2023-08-24 12.00 12.15 11.60 12.00 0.0M
2023-08-23 12.88 12.85 11.63 12.00 0.3M
2023-08-22 12.88 12.98 12.26 12.88 0.1M
2023-08-21 13.00 13.43 12.27 12.88 0.1M
2023-08-18 13.63 13.77 12.53 13.00 0.3M
2023-08-17 12.75 13.84 12.61 13.63 0.4M
2023-08-16 13.25 13.25 12.51 12.75 0.3M
2023-08-15 13.50 13.44 13.03 13.25 0.4M
2023-08-14 13.75 13.89 13.26 13.50 0.3M
2023-08-11 12.88 14.24 12.88 13.75 0.8M
2023-08-10 12.63 13.50 12.53 13.00 0.9M
2023-08-09 11.75 12.84 10.68 12.63 2.3M
2023-08-08 12.13 11.87 11.62 11.75 0.4M
2023-08-07 12.25 12.32 11.67 12.13 0.1M
2023-08-04 11.50 13.49 11.72 12.25 3.3M
2023-08-03 12.00 12.40 11.50 11.50 0.6M
2023-08-02 10.05 12.25 9.83 12.00 2.0M
2023-08-01 10.25 10.30 9.81 10.05 0.7M
2023-07-31 11.00 10.89 9.90 10.25 0.9M
2023-07-28 11.00 11.30 10.86 11.00 0.1M
2023-07-27 11.00 11.30 10.78 11.00 0.1M
2023-07-26 11.25 11.30 10.53 11.00 0.9M
2023-07-25 11.25 11.50 11.16 11.25 0.3M
2023-07-24 11.63 11.27 11.03 11.25 0.2M
2023-07-21 11.63 11.66 11.31 11.63 0.2M
2023-07-20 11.50 11.74 11.33 11.63 0.3M
2023-07-19 11.75 11.88 11.68 11.75 0.2M
2023-07-18 12.25 12.10 11.67 11.75 0.7M
2023-07-17 13.00 13.75 11.85 12.25 1.9M
2023-07-14 13.00 13.24 12.68 13.00 0.3M
2023-07-13 13.00 13.25 12.75 13.00 0.1M
2023-07-12 13.50 13.93 12.82 13.00 0.3M
2023-07-11 12.88 14.20 13.16 13.50 1.0M
2023-07-10 11.75 13.50 11.90 12.88 1.1M
2023-07-07 11.75 12.47 11.55 11.75 0.8M
2023-07-06 11.25 12.00 10.75 11.75 1.4M
2023-07-05 11.50 11.30 11.00 11.25 0.2M
2023-07-04 11.75 11.80 11.19 11.50 0.2M
2023-07-03 11.60 12.20 11.33 11.75 0.5M
2023-06-30 11.00 11.50 10.78 11.35 0.6M
2023-06-29 11.25 11.79 10.50 10.75 0.8M
2023-06-28 13.00 12.63 11.10 11.25 1.6M
2023-06-27 12.75 12.95 12.50 12.75 0.5M
2023-06-26 13.00 13.14 12.63 12.75 0.4M
2023-06-23 12.00 14.39 11.81 12.75 2.8M
2023-06-22 12.50 12.62 11.63 12.00 0.7M
2023-06-21 12.50 12.50 12.00 12.50 0.2M
2023-06-20 12.50 12.79 12.10 12.50 0.2M
2023-06-19 13.00 12.89 12.22 12.50 0.2M
2023-06-16 11.75 13.50 11.16 13.00 1.8M
2023-06-15 11.75 11.70 11.50 11.75 0.1M
2023-06-14 11.75 11.74 11.52 11.75 0.3M
2023-06-13 11.75 12.00 11.63 11.75 0.2M
2023-06-12 12.63 12.55 11.59 11.75 0.9M
2023-06-09 13.25 13.11 12.32 12.60 0.6M
2023-06-08 13.50 13.65 13.06 13.25 0.3M
2023-06-07 13.75 13.75 13.06 13.75 0.5M
2023-06-06 13.50 13.95 13.00 13.75 0.5M
2023-06-05 13.50 14.00 13.23 13.50 0.5M
2023-06-02 13.25 13.87 13.33 13.50 0.5M
2023-06-01 13.25 13.75 13.09 13.25 0.4M
2023-05-31 14.25 14.06 13.05 13.25 1.2M
2023-05-30 16.25 16.90 13.65 14.25 2.9M
2023-05-26 14.00 16.40 14.40 15.75 2.0M
2023-05-25 12.88 14.44 12.85 14.00 1.1M
2023-05-24 12.75 13.00 12.52 12.75 0.5M
2023-05-23 13.25 13.40 12.64 12.75 0.6M
2023-05-22 13.63 14.40 13.01 13.25 1.0M
2023-05-19 13.38 14.00 13.27 13.63 1.1M
2023-05-18 13.25 13.93 13.20 13.63 0.7M
2023-05-17 13.13 13.39 13.00 13.25 0.2M
2023-05-16 13.38 13.90 13.00 13.10 1.2M
2023-05-15 14.25 15.40 13.12 13.38 2.0M
2023-05-12 14.25 14.50 13.64 14.13 1.4M
2023-05-11 15.50 15.10 14.06 14.40 1.1M
2023-05-10 15.25 15.40 15.00 15.50 0.5M
2023-05-09 15.63 15.44 15.00 15.10 0.2M
2023-05-05 16.00 15.79 15.06 15.63 0.7M
2023-05-04 16.00 15.98 15.55 16.00 0.1M
2023-05-03 15.75 15.99 15.11 16.00 1.5M
2023-05-02 15.75 15.73 15.53 15.75 0.1M
2023-04-28 15.88 16.02 15.50 15.75 0.6M
2023-04-27 16.13 16.20 15.75 15.88 0.5M
2023-04-26 16.38 16.35 15.80 16.13 0.7M
2023-04-25 16.25 16.38 16.00 16.38 0.3M
2023-04-24 16.38 16.50 15.75 16.00 0.4M
2023-04-21 17.25 17.16 16.03 16.30 2.1M
2023-04-20 17.75 17.85 16.77 17.13 2.6M
2023-04-19 18.00 18.50 17.58 17.75 0.2M
2023-04-18 18.25 18.34 17.50 18.00 0.9M
2023-04-17 18.50 18.64 18.13 18.25 0.4M
2023-04-14 18.00 19.50 17.78 18.50 3.6M
2023-04-13 17.75 18.50 17.50 17.75 5.7M
2023-04-12 18.00 18.00 17.30 17.75 2.8M
2023-04-11 18.00 18.35 17.55 18.00 1.2M
2023-04-06 18.00 18.28 17.50 18.00 0.8M
2023-04-05 17.75 18.33 17.50 18.00 0.9M
2023-04-04 17.50 17.98 17.25 17.50 1.1M
2023-04-03 17.50 17.87 17.13 17.50 1.0M
2023-03-31 18.00 18.50 17.24 17.50 1.5M
2023-03-30 18.25 18.28 17.07 18.00 1.4M
2023-03-29 17.50 18.50 17.12 18.10 9.8M
2023-03-28 19.25 20.40 19.43 20.25 0.2M
2023-03-27 19.00 19.90 19.25 19.25 0.4M
2023-03-24 18.00 19.84 18.40 19.00 1.0M
2023-03-23 19.00 19.10 17.73 18.25 0.7M
2023-03-22 20.00 20.34 18.80 19.00 0.9M
2023-03-21 20.50 20.59 19.55 19.75 0.8M
2023-03-20 21.00 21.50 19.06 20.50 1.8M
2023-03-17 20.50 22.95 20.26 21.00 2.2M
2023-03-16 18.00 20.50 18.43 20.50 1.6M
2023-03-15 18.50 18.90 17.36 18.00 0.4M
2023-03-14 17.75 18.50 16.65 18.25 0.6M
2023-03-13 18.25 19.49 17.75 17.75 0.7M
2023-03-10 16.25 18.90 16.00 18.00 1.7M
2023-03-09 15.00 17.75 14.50 16.75 3.3M
2023-03-08 14.75 15.46 13.88 15.00 0.9M
2023-03-07 15.50 15.49 14.36 14.75 0.8M
2023-03-06 16.75 17.61 15.31 15.50 1.0M
2023-03-03 16.00 16.30 15.38 15.50 0.3M
2023-03-02 15.50 17.20 15.71 16.00 0.8M
2023-03-01 15.75 16.00 15.13 15.50 1.4M
2023-02-28 16.50 16.19 15.50 15.75 0.5M
2023-02-27 16.50 16.73 15.66 16.50 0.5M
2023-02-24 16.75 16.95 16.22 16.50 0.3M
2023-02-23 15.75 17.50 15.72 16.75 0.9M
2023-02-22 16.00 15.84 15.27 15.75 0.7M
2023-02-21 16.50 16.70 15.71 16.00 0.3M
2023-02-20 17.75 17.18 16.13 16.75 0.4M
2023-02-17 17.00 17.97 16.89 17.50 1.0M
2023-02-16 17.50 18.50 16.72 18.50 0.3M
2023-02-15 16.00 18.10 15.21 17.50 1.3M
2023-02-14 16.00 16.90 15.76 16.00 1.2M
2023-02-13 16.50 16.70 15.66 16.00 0.5M
2023-02-10 17.25 16.95 16.10 16.50 1.0M
2023-02-09 18.00 18.08 16.61 17.25 0.4M
2023-02-08 16.50 18.19 16.90 18.00 1.2M
2023-02-07 16.25 17.46 15.88 16.50 1.5M
2023-02-06 17.25 17.40 15.15 16.25 2.3M
2023-02-03 18.75 19.47 17.17 17.25 1.9M
2023-02-02 21.50 21.70 18.87 19.25 1.9M
2023-02-01 19.25 23.88 19.26 21.40 9.1M
2023-01-31 17.25 19.00 17.44 18.50 1.4M
2023-01-30 18.00 18.42 17.10 17.25 0.3M
2023-01-27 18.00 18.90 17.50 17.75 1.7M
2023-01-26 16.00 18.25 15.94 18.00 1.0M
2023-01-25 16.25 16.30 15.61 16.00 0.7M
2023-01-24 16.75 16.88 16.00 16.25 1.0M
2023-01-23 17.00 17.20 16.33 16.75 0.2M
2023-01-20 17.50 17.70 16.86 17.00 0.1M
2023-01-19 17.00 17.80 17.11 17.50 0.7M
2023-01-18 18.00 18.84 16.50 17.00 2.1M
2023-01-17 17.00 18.50 16.10 18.50 2.5M
2023-01-16 17.25 17.35 16.57 17.00 0.4M
2023-01-13 16.50 17.49 16.26 17.30 0.9M
2023-01-12 17.25 17.28 16.26 16.50 1.1M
2023-01-11 17.00 18.00 16.61 17.25 0.9M
2023-01-10 16.50 17.84 16.10 17.00 1.6M
2023-01-09 17.50 17.33 16.25 16.50 0.4M
2023-01-06 17.50 17.90 16.26 17.50 0.9M
2023-01-05 16.50 18.50 16.30 17.50 1.8M
2023-01-04 16.75 17.12 16.09 16.50 1.1M
2023-01-03 16.75 17.32 15.58 16.75 1.0M