Budimex (BDXP)

BDXP
🏛️ 폴란드 →
505.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 512.40 512.40 502.40 507.60 3.9K
09:05 507.00 510.20 507.00 507.80 0.6K
09:10 507.60 508.00 506.40 506.60 0.7K
09:15 506.00 508.00 506.00 507.80 0.5K
09:20 507.60 508.60 507.60 508.00 0.4K
09:25 507.60 508.40 507.60 507.80 0.4K
09:30 507.80 508.40 507.60 508.20 0.2K
09:35 509.00 509.40 508.40 509.40 0.2K
09:40 509.60 510.40 509.40 510.00 0.1K
09:45 509.20 510.20 508.60 510.00 0.3K
09:50 509.60 510.20 509.60 510.20 0.1K
09:55 510.00 510.20 509.80 509.80 0.4K
10:00 509.80 509.80 508.40 509.20 0.2K
10:05 509.60 510.40 509.40 509.80 0.9K
10:10 509.80 509.80 509.40 509.60 0.1K
10:15 509.80 509.80 509.60 509.60 0.2K
10:20 509.40 509.80 509.20 509.20 0.1K
10:25 509.80 510.20 509.40 510.20 0.5K
10:30 510.00 510.20 510.00 510.00 0.2K
10:35 509.80 510.40 509.80 510.00 0.1K
10:40 510.00 510.00 509.40 509.40 0.2K
10:45 509.40 509.60 508.40 508.60 0.1K
10:50 508.80 508.80 508.60 508.60 0.2K
10:55 508.40 509.00 508.00 509.00 0.3K
11:00 508.40 508.80 507.20 508.00 3.4K
11:05 508.00 508.20 507.60 507.80 0.3K
11:10 507.80 508.00 507.80 508.00 0.0K
11:15 508.00 508.00 507.60 507.60 0.1K
11:20 507.60 507.80 506.00 506.60 0.7K
11:25 506.80 506.80 506.20 506.80 0.2K
11:30 506.40 506.80 506.20 506.60 0.7K
11:35 506.60 506.60 505.40 505.40 0.2K
11:40 505.40 505.60 504.40 505.20 0.7K
11:45 505.40 506.20 505.40 505.80 0.5K
11:50 506.00 506.00 505.60 506.00 0.2K
11:55 506.00 506.00 506.00 506.00 0.3K
12:00 506.00 506.60 506.00 506.40 0.4K
12:05 506.20 506.60 506.20 506.40 0.2K
12:10 506.40 506.60 506.40 506.40 0.1K
12:15 506.00 506.40 506.00 506.40 0.0K
12:20 506.40 506.60 506.40 506.40 0.1K
12:25 506.40 506.60 506.40 506.60 0.1K
12:30 506.60 506.60 506.20 506.20 0.1K
12:35 506.20 506.20 506.00 506.00 0.2K
12:40 506.00 506.00 505.60 505.80 0.1K
12:45 505.80 505.80 505.00 505.40 0.5K
12:50 505.40 505.40 505.40 505.40 0.0K
12:55 505.60 505.80 505.40 505.80 0.2K
13:00 505.80 506.20 505.80 506.20 0.1K
13:05 506.20 506.40 506.20 506.40 0.1K
13:10 506.40 507.00 506.40 506.40 0.1K
13:15 506.20 506.20 506.00 506.00 0.3K
13:20 506.00 506.40 506.00 506.00 0.1K
13:25 506.00 506.00 506.00 506.00 0.0K
13:30 506.00 506.00 505.80 505.80 0.1K
13:35 506.00 506.40 506.00 506.40 0.1K
13:40 506.40 506.60 506.40 506.40 0.1K
13:45 506.40 506.80 506.20 506.80 0.2K
13:50 506.80 507.60 506.80 507.40 0.5K
13:55 507.60 508.40 507.60 508.20 0.1K
14:00 508.20 508.20 507.80 508.00 0.1K
14:05 508.00 508.00 508.00 508.00 0.0K
14:10 508.00 508.00 507.80 508.00 0.2K
14:15 508.00 508.40 508.00 508.40 0.1K
14:20 508.40 509.00 508.40 509.00 0.2K
14:25 509.00 509.00 508.80 509.00 0.2K
14:30 508.80 509.00 508.40 509.00 0.4K
14:35 509.00 509.60 508.00 508.60 1.0K
14:40 508.60 508.60 507.60 507.80 0.5K
14:45 507.60 507.60 506.80 507.40 0.8K
14:50 507.00 507.40 507.00 507.20 0.4K
14:55 507.20 507.60 507.20 507.40 0.4K
15:00 507.20 507.20 506.80 507.20 0.4K
15:05 507.40 507.60 507.40 507.60 0.1K
15:10 507.60 507.80 507.40 507.80 0.2K
15:15 507.80 509.60 507.60 509.60 0.6K
15:20 509.80 510.00 509.00 509.20 0.5K
15:25 509.20 509.80 509.20 509.80 0.1K
15:30 509.60 509.80 509.40 509.80 0.4K
15:35 509.80 510.20 509.80 510.00 0.2K
15:40 509.80 510.20 509.80 510.20 0.2K
15:45 510.00 510.20 510.00 510.20 0.0K
15:50 510.20 510.60 510.20 510.60 0.1K
15:55 510.60 510.60 509.80 510.20 0.3K
16:00 510.20 511.00 510.20 510.40 0.4K
16:05 510.40 510.80 510.20 510.80 0.3K
16:10 510.80 512.00 510.80 511.80 0.5K
16:15 511.60 512.80 511.60 511.80 0.6K
16:20 512.20 512.80 512.20 512.80 0.3K
16:25 512.80 512.80 512.40 512.80 0.4K
16:30 512.80 514.00 512.00 514.00 1.0K
16:35 514.60 516.20 514.40 515.00 0.9K
16:40 515.00 515.00 513.80 514.40 0.2K
16:45 514.60 515.00 512.40 512.40 1.0K
17:00 513.20 513.20 513.20 513.20 4.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 515.00 517.00 504.80 505.20 0.0M
2025-09-26 512.60 517.20 502.20 513.20 0.0M
2025-09-25 523.00 524.60 510.40 512.00 0.0M
2025-09-24 524.00 525.60 517.20 522.60 0.0M
2025-09-23 523.80 530.80 521.00 523.80 0.0M
2025-09-22 532.00 532.60 518.40 523.00 0.0M
2025-09-19 526.00 536.60 519.00 525.80 0.1M
2025-09-18 517.00 526.60 513.40 521.80 0.1M
2025-09-17 525.00 526.80 516.20 518.20 0.0M
2025-09-16 533.00 535.80 522.20 523.00 0.0M
2025-09-15 523.80 532.20 523.80 530.20 0.1M
2025-09-12 530.00 531.40 522.60 523.80 0.0M
2025-09-11 522.00 531.20 522.00 528.00 0.1M
2025-09-10 526.00 529.00 517.00 522.40 0.0M
2025-09-09 538.00 538.00 525.00 525.60 0.0M
2025-09-08 533.60 539.40 533.00 539.40 0.0M
2025-09-05 526.60 535.00 524.80 527.60 0.1M
2025-09-04 520.00 524.80 514.20 521.00 0.0M
2025-09-03 517.60 524.80 513.40 520.00 0.1M
2025-09-02 534.00 534.00 513.40 517.40 0.1M
2025-09-01 533.00 542.00 530.40 530.40 0.1M
2025-08-29 540.00 544.00 532.60 532.60 0.0M
2025-08-28 543.20 545.20 538.80 539.80 0.1M
2025-08-27 562.00 568.60 538.60 541.60 0.1M
2025-08-26 560.20 569.80 551.20 565.60 0.1M
2025-08-25 582.00 582.60 559.80 560.00 0.0M
2025-08-22 572.00 592.00 570.00 578.60 0.0M
2025-08-21 585.20 589.00 572.00 572.00 0.1M
2025-08-20 584.00 586.60 574.60 583.00 0.1M
2025-08-19 566.00 584.60 566.00 579.80 0.1M
2025-08-18 562.60 572.40 558.00 565.40 0.0M
2025-08-14 564.00 564.00 554.00 557.00 0.0M
2025-08-13 579.40 579.60 556.00 560.40 0.0M
2025-08-12 563.20 580.00 563.00 570.20 0.0M
2025-08-11 579.00 581.80 563.40 566.40 0.0M
2025-08-08 566.80 588.00 560.00 576.80 0.1M
2025-08-07 539.00 570.00 535.20 562.80 0.1M
2025-08-06 538.80 541.80 530.00 532.80 0.0M
2025-08-05 545.00 548.00 529.00 534.20 0.0M
2025-08-04 536.80 545.60 531.00 540.00 0.0M
2025-08-01 558.80 559.00 535.40 535.40 0.1M
2025-07-31 567.80 569.40 559.40 562.60 0.0M
2025-07-30 568.00 572.00 549.20 565.40 0.1M
2025-07-29 580.00 598.00 560.00 568.00 0.2M
2025-07-28 620.00 620.80 580.00 583.40 0.1M
2025-07-25 621.00 624.60 616.40 618.20 0.0M
2025-07-24 632.40 636.00 623.60 625.80 0.0M
2025-07-23 623.40 636.00 623.00 632.20 0.1M
2025-07-22 628.00 637.00 616.40 623.60 0.1M
2025-07-21 624.40 639.40 617.80 627.60 0.1M
2025-07-18 583.00 629.40 583.00 624.00 0.1M
2025-07-17 570.00 582.00 569.80 580.00 0.0M
2025-07-16 575.00 578.60 569.00 572.00 0.0M
2025-07-15 575.00 586.00 572.20 573.20 0.0M
2025-07-14 560.00 573.20 557.40 568.00 0.0M
2025-07-11 553.00 563.60 547.20 557.40 0.0M
2025-07-10 542.00 557.60 542.00 549.00 0.0M
2025-07-09 535.20 540.20 529.60 539.00 0.1M
2025-07-08 545.20 549.40 535.40 536.60 0.1M
2025-07-07 542.20 548.00 536.40 546.00 0.0M
2025-07-04 554.60 554.80 536.40 540.20 0.0M
2025-07-03 540.00 560.00 540.00 550.40 0.1M
2025-07-02 549.80 549.80 535.80 540.00 0.0M
2025-07-01 552.40 557.20 541.40 543.40 0.0M
2025-06-30 560.00 567.60 556.40 557.20 0.0M
2025-06-27 565.20 565.80 550.40 556.60 0.0M
2025-06-26 536.40 564.00 535.80 561.40 0.1M
2025-06-25 540.60 545.60 532.00 532.00 0.0M
2025-06-24 530.00 540.80 529.00 540.60 0.0M
2025-06-23 537.60 544.00 524.00 526.60 0.1M
2025-06-20 559.80 559.80 537.60 542.40 0.1M
2025-06-18 550.00 557.60 545.40 550.00 0.0M
2025-06-17 555.60 558.60 537.40 545.40 0.0M
2025-06-16 568.20 574.00 555.00 555.60 0.0M
2025-06-13 564.20 578.00 564.20 568.20 0.0M
2025-06-12 587.00 587.00 564.60 572.80 0.1M
2025-06-11 590.00 591.60 573.60 588.20 0.1M
2025-06-10 575.00 593.40 574.60 580.60 0.1M
2025-06-09 556.00 575.00 551.20 573.40 0.1M
2025-06-06 558.00 562.00 544.40 550.20 0.1M
2025-06-05 574.00 578.00 556.20 557.80 0.0M
2025-06-04 563.00 590.00 556.20 570.60 0.1M
2025-06-03 593.00 602.40 576.60 580.60 0.1M
2025-06-02 618.80 620.00 585.00 589.20 0.2M
2025-05-30 635.00 638.00 616.60 623.80 1.5M
2025-05-29 660.00 661.20 622.20 629.00 0.1M
2025-05-28 666.80 677.60 652.00 657.00 0.1M
2025-05-27 664.00 669.60 657.00 661.40 0.1M
2025-05-26 644.20 663.00 644.20 658.80 0.1M
2025-05-23 644.00 658.60 625.20 640.00 0.1M
2025-05-22 642.00 650.60 640.60 643.20 0.0M
2025-05-21 636.00 652.20 633.60 645.00 0.2M
2025-05-20 631.20 644.60 630.60 634.20 0.1M
2025-05-19 626.40 630.40 615.60 624.20 0.1M
2025-05-16 623.20 639.40 620.80 626.40 0.1M
2025-05-15 621.00 631.00 621.00 623.00 0.1M
2025-05-14 649.00 656.40 623.00 625.80 0.1M
2025-05-13 634.20 637.80 623.80 630.00 0.1M
2025-05-12 640.00 653.20 622.60 626.00 0.1M
2025-05-09 608.00 637.40 606.00 636.00 0.1M
2025-05-08 638.00 639.40 611.40 618.00 0.1M
2025-05-07 638.00 645.60 634.60 639.40 0.0M
2025-05-06 641.40 648.80 627.60 638.00 0.1M
2025-05-05 662.40 663.00 637.20 645.40 0.1M
2025-05-02 633.20 664.00 633.20 662.20 0.1M
2025-04-30 636.00 646.00 626.80 633.20 0.0M
2025-04-29 647.00 655.00 635.80 640.00 0.1M
2025-04-28 628.00 647.80 628.00 646.40 0.1M
2025-04-25 627.00 632.80 624.00 628.00 0.1M
2025-04-24 626.00 629.80 618.80 627.00 0.1M
2025-04-23 635.00 640.00 615.80 626.80 0.1M
2025-04-22 635.00 639.00 626.80 630.40 0.1M
2025-04-17 631.00 640.40 620.80 629.60 0.1M
2025-04-16 639.00 644.00 611.00 631.00 0.1M
2025-04-15 635.20 645.00 627.40 640.00 0.1M
2025-04-14 591.00 637.40 591.00 635.20 0.1M
2025-04-11 572.00 586.80 568.40 584.80 0.1M
2025-04-10 586.00 587.00 559.80 571.60 0.1M
2025-04-09 536.20 556.00 532.00 550.60 0.1M
2025-04-08 537.00 560.00 530.20 552.00 0.1M
2025-04-07 500.00 545.60 494.00 531.80 0.1M
2025-04-04 536.20 564.00 530.00 535.20 0.1M
2025-04-03 540.00 554.80 535.00 536.00 0.0M
2025-04-02 563.00 563.00 543.60 555.00 0.1M
2025-04-01 570.00 577.40 558.00 560.40 0.1M
2025-03-31 576.00 582.00 560.50 565.50 0.1M
2025-03-28 595.00 598.00 586.00 587.00 0.1M
2025-03-27 606.50 610.50 594.00 600.00 0.1M
2025-03-26 634.00 635.00 610.50 613.00 0.1M
2025-03-25 624.50 636.00 618.00 631.00 0.1M
2025-03-24 621.50 622.00 605.00 616.50 0.0M
2025-03-21 615.00 622.50 607.50 611.50 0.1M
2025-03-20 621.00 623.00 613.00 615.50 0.1M
2025-03-19 625.00 629.50 616.00 621.50 0.1M
2025-03-18 641.00 644.00 620.00 629.50 0.1M
2025-03-17 640.50 651.00 632.50 638.00 0.1M
2025-03-14 643.50 648.50 635.00 639.00 0.1M
2025-03-13 633.00 643.50 625.00 635.00 0.1M
2025-03-12 606.00 642.00 603.50 632.00 0.2M
2025-03-11 600.00 600.50 583.00 591.00 0.2M
2025-03-10 581.50 588.50 575.50 585.00 0.1M
2025-03-07 596.50 597.00 574.00 581.00 0.1M
2025-03-06 559.00 596.00 550.00 594.00 0.2M
2025-03-05 533.50 550.50 528.00 549.00 0.1M
2025-03-04 525.00 525.00 511.50 515.00 0.1M
2025-03-03 543.50 548.00 524.50 529.50 0.1M
2025-02-28 537.00 548.00 529.50 543.50 1.6M
2025-02-27 543.00 548.50 535.50 541.50 0.1M
2025-02-26 535.00 547.00 533.50 542.00 0.1M
2025-02-25 530.00 542.00 528.50 531.50 0.1M
2025-02-24 560.00 565.00 536.50 540.00 0.1M
2025-02-21 558.00 564.50 553.00 558.00 0.1M
2025-02-20 559.00 559.00 548.50 556.50 0.1M
2025-02-19 573.00 588.50 555.00 557.00 0.2M
2025-02-18 560.00 575.50 560.00 570.50 0.1M
2025-02-17 557.00 564.50 550.00 555.50 0.1M
2025-02-14 553.00 559.00 543.00 554.50 0.1M
2025-02-13 539.00 553.00 536.00 549.00 0.2M
2025-02-12 515.00 538.50 514.00 530.00 0.2M
2025-02-11 531.00 534.00 526.00 530.50 0.1M
2025-02-10 533.50 534.50 515.00 530.00 0.1M
2025-02-07 503.00 532.00 503.00 525.50 0.2M
2025-02-06 473.20 497.60 471.80 496.00 0.2M
2025-02-05 483.60 483.60 464.20 470.00 0.1M
2025-02-04 475.00 481.20 471.40 480.00 0.0M
2025-02-03 465.00 475.80 463.00 474.80 0.0M
2025-01-31 487.00 487.00 472.00 477.80 0.0M
2025-01-30 486.20 491.80 480.40 484.20 0.0M
2025-01-29 485.00 489.00 481.80 482.40 0.0M
2025-01-28 499.00 501.00 483.20 483.60 0.0M
2025-01-27 491.00 495.40 479.20 492.80 0.1M
2025-01-24 485.00 503.00 479.40 496.00 0.1M
2025-01-23 469.00 487.40 466.60 481.80 0.1M
2025-01-22 463.60 474.80 461.20 469.40 0.1M
2025-01-21 476.00 476.00 461.60 462.40 0.0M
2025-01-20 461.20 476.80 459.00 476.20 0.0M
2025-01-17 463.00 474.00 462.00 464.20 0.0M
2025-01-16 463.80 463.80 454.40 458.40 0.0M
2025-01-15 463.00 467.40 459.60 461.40 0.0M
2025-01-14 466.80 471.60 459.60 460.00 0.1M
2025-01-13 467.00 467.20 454.40 464.60 0.0M
2025-01-10 465.60 465.80 459.00 464.20 0.0M
2025-01-09 469.60 471.60 462.20 463.00 0.0M
2025-01-08 473.00 474.00 462.00 469.60 0.0M
2025-01-07 481.00 482.00 470.20 472.40 0.1M
2025-01-03 481.00 481.00 471.40 474.40 0.0M
2025-01-02 475.00 481.80 470.00 479.00 0.0M