BWX Technologies Inc (BWXT)

BWXT
🏛️ 독일 →
155.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 53.00 53.00 53.00 53.00 0.0M
2022-12-29 54.00 54.00 54.00 54.00 0.0M
2022-12-28 54.00 54.00 54.00 54.00 0.0M
2022-12-27 54.50 54.50 54.50 54.50 0.0M
2022-12-23 54.50 54.50 54.50 54.50 0.0M
2022-12-22 55.00 55.00 55.00 55.00 0.0M
2022-12-21 54.00 54.00 54.00 54.00 0.0M
2022-12-20 54.00 54.00 54.00 54.00 0.0M
2022-12-19 54.50 54.50 54.50 54.50 0.0M
2022-12-16 54.50 54.50 54.50 54.50 0.0M
2022-12-15 55.50 55.50 55.50 55.50 0.0M
2022-12-14 56.00 56.00 56.00 56.00 0.0M
2022-12-13 56.00 57.00 56.00 57.00 0.0M
2022-12-12 56.00 56.00 56.00 56.00 0.0M
2022-12-09 56.50 56.50 56.50 56.50 0.0M
2022-12-08 55.50 55.50 55.50 55.50 0.0M
2022-12-07 57.50 57.50 57.50 57.50 0.0M
2022-12-06 57.50 57.50 57.50 57.50 0.0M
2022-12-05 58.00 58.00 58.00 58.00 0.0M
2022-12-02 57.50 58.50 57.50 58.50 0.0M
2022-12-01 57.50 58.00 57.50 58.00 0.0M
2022-11-30 56.50 56.50 56.50 56.50 0.0M
2022-11-29 57.00 57.00 57.00 57.00 0.0M
2022-11-28 57.50 57.50 57.50 57.50 0.0M
2022-11-25 57.00 58.50 57.00 58.50 0.0M
2022-11-24 57.00 57.00 57.00 57.00 0.0M
2022-11-23 56.50 56.50 56.50 56.50 0.0M
2022-11-22 56.50 56.50 56.50 56.50 0.0M
2022-11-21 56.50 57.50 56.50 57.50 0.0M
2022-11-18 56.00 56.50 56.00 56.50 0.0M
2022-11-17 56.50 56.50 56.50 56.50 0.0M
2022-11-16 56.50 57.00 56.50 57.00 0.0M
2022-11-15 56.50 56.50 56.50 56.50 0.0M
2022-11-14 57.50 57.50 57.50 57.50 0.0M
2022-11-11 60.00 60.00 60.00 60.00 0.0M
2022-11-10 57.00 59.00 57.00 59.00 0.0M
2022-11-09 56.00 56.00 56.00 56.00 0.0M
2022-11-08 56.50 56.50 56.50 56.50 0.0M
2022-11-07 56.00 56.50 56.00 56.50 0.0M
2022-11-04 57.50 57.50 57.00 57.00 0.0M
2022-11-03 57.50 57.50 57.50 57.50 0.0M
2022-11-02 57.50 57.50 57.50 57.50 0.0M
2022-11-01 56.50 56.50 56.50 56.50 0.0M
2022-10-31 57.00 57.00 57.00 57.00 0.0M
2022-10-28 55.00 57.00 55.00 56.50 0.0M
2022-10-27 55.00 55.00 55.00 55.00 0.0M
2022-10-26 55.00 56.00 55.00 56.00 0.0M
2022-10-25 55.50 56.00 55.50 56.00 0.0M
2022-10-24 55.50 57.00 55.50 57.00 0.0M
2022-10-21 54.50 55.00 54.50 55.00 0.0M
2022-10-20 55.00 55.00 55.00 55.00 0.0M
2022-10-19 55.00 56.00 55.00 55.00 0.0M
2022-10-18 53.00 54.00 53.00 54.00 0.0M
2022-10-17 53.00 53.50 53.00 53.50 0.0M
2022-10-14 53.50 53.50 53.50 53.50 0.0M
2022-10-13 52.50 52.50 52.50 52.50 0.0M
2022-10-12 54.00 55.00 54.00 55.00 0.0M
2022-10-11 53.00 54.00 53.00 54.00 0.0M
2022-10-10 52.50 54.00 52.50 54.00 0.0M
2022-10-07 53.00 53.00 53.00 53.00 0.0M
2022-10-06 52.00 53.00 52.00 53.00 0.0M
2022-10-05 53.00 53.00 52.50 52.50 0.0M
2022-10-04 52.00 53.00 52.00 53.00 0.0M
2022-10-03 50.50 52.00 50.50 52.00 0.0M
2022-09-30 51.00 53.00 51.00 51.50 0.0M
2022-09-29 52.00 52.00 50.50 50.50 0.0M
2022-09-28 52.00 52.50 52.00 52.50 0.0M
2022-09-27 52.00 53.00 52.00 53.00 0.0M
2022-09-26 51.50 51.50 51.50 51.50 0.0M
2022-09-23 51.50 51.50 51.50 51.50 0.0M
2022-09-22 52.00 54.50 52.00 52.50 0.0M
2022-09-21 52.50 53.50 52.50 53.50 0.0M
2022-09-20 52.50 52.50 52.00 52.00 0.0M
2022-09-19 52.00 53.00 52.00 53.00 0.0M
2022-09-16 53.00 53.00 52.50 52.50 0.0M
2022-09-15 53.50 54.50 53.50 54.50 0.0M
2022-09-14 52.00 53.50 52.00 53.50 0.0M
2022-09-13 53.00 53.50 53.00 53.50 0.0M
2022-09-12 53.00 53.00 53.00 53.00 0.0M
2022-09-09 52.00 53.50 52.00 53.50 0.0M
2022-09-08 53.50 53.50 53.50 53.50 0.0M
2022-09-07 51.00 51.00 51.00 51.00 0.0M
2022-09-06 51.00 51.00 51.00 51.00 0.0M
2022-09-05 51.00 51.00 51.00 51.00 0.0M
2022-09-02 51.00 51.00 51.00 51.00 0.0M
2022-09-01 51.00 51.00 51.00 51.00 0.0M
2022-08-31 52.00 52.00 52.00 52.00 0.0M
2022-08-30 52.50 52.50 52.50 52.50 0.0M
2022-08-29 52.50 52.50 52.50 52.50 0.0M
2022-08-26 53.50 53.50 53.50 53.50 0.0M
2022-08-25 53.00 53.00 53.00 53.00 0.0M
2022-08-24 52.50 52.50 52.50 52.50 0.0M
2022-08-23 52.50 52.50 52.50 52.50 0.0M
2022-08-22 52.50 52.50 52.50 52.50 0.0M
2022-08-19 53.00 53.00 53.00 53.00 0.0M
2022-08-18 52.50 53.00 52.50 53.00 0.0M
2022-08-17 53.00 53.00 53.00 53.00 0.0M
2022-08-16 53.00 53.00 53.00 53.00 0.0M
2022-08-15 52.50 54.00 52.50 54.00 0.0M
2022-08-12 51.50 52.00 51.50 52.00 0.0M
2022-08-11 53.00 53.00 53.00 53.00 0.0M
2022-08-10 53.50 54.00 53.50 54.00 0.0M
2022-08-09 54.00 54.00 54.00 54.00 0.0M
2022-08-08 54.50 54.50 54.50 54.50 0.0M
2022-08-05 54.00 55.00 54.00 55.00 0.0M
2022-08-04 54.50 55.00 54.50 55.00 0.0M
2022-08-03 55.00 55.00 54.50 54.50 0.0M
2022-08-02 54.50 54.50 54.50 54.50 0.0M
2022-08-01 54.50 55.00 54.50 55.00 0.0M
2022-07-29 53.50 53.50 53.50 53.50 0.0M
2022-07-28 52.50 52.50 52.50 52.50 0.0M
2022-07-27 53.50 53.50 53.50 53.50 0.0M
2022-07-26 53.00 53.00 53.00 53.00 0.0M
2022-07-25 53.00 53.00 53.00 53.00 0.0M
2022-07-22 53.50 53.50 53.50 53.50 0.0M
2022-07-21 52.50 52.50 52.50 52.50 0.0M
2022-07-20 52.50 52.50 52.50 52.50 0.0M
2022-07-19 51.50 51.50 51.50 51.50 0.0M
2022-07-18 53.00 53.00 53.00 53.00 0.0M
2022-07-15 53.00 53.00 53.00 53.00 0.0M
2022-07-14 53.50 53.50 53.50 53.50 0.0M
2022-07-13 54.00 54.00 54.00 54.00 0.0M
2022-07-12 55.00 55.00 55.00 55.00 0.0M
2022-07-11 55.00 56.00 55.00 56.00 0.0M
2022-07-08 54.50 55.00 54.50 55.00 0.0M
2022-07-07 54.00 54.50 54.00 54.50 0.0M
2022-07-06 52.50 53.50 52.50 53.50 0.0M
2022-07-05 53.50 53.50 53.50 53.50 0.0M
2022-07-04 53.00 53.00 53.00 53.00 0.0M
2022-07-01 51.50 51.50 51.50 51.50 0.0M
2022-06-30 50.00 50.00 50.00 50.00 0.0M
2022-06-29 50.00 50.00 50.00 50.00 0.0M
2022-06-28 50.00 50.50 50.00 50.50 0.0M
2022-06-27 49.80 49.80 49.80 49.80 0.0M
2022-06-24 47.60 48.20 47.60 48.20 0.0M
2022-06-23 47.00 47.00 47.00 47.00 0.0M
2022-06-22 46.80 46.80 46.80 46.80 0.0M
2022-06-21 47.20 47.20 47.20 47.20 0.0M
2022-06-20 46.80 46.80 46.80 46.80 0.0M
2022-06-17 46.40 46.40 46.40 46.40 0.0M
2022-06-16 48.40 48.40 48.40 48.40 0.0M
2022-06-15 49.00 49.00 49.00 49.00 0.0M
2022-06-14 49.80 49.80 49.80 49.80 0.0M
2022-06-13 49.60 49.60 49.60 49.60 0.0M
2022-06-10 50.00 50.00 50.00 50.00 0.0M
2022-06-09 47.60 47.60 47.60 47.60 0.0M
2022-06-08 48.40 48.40 48.20 48.20 0.0M
2022-06-07 48.00 48.00 48.00 48.00 0.0M
2022-06-06 47.20 48.00 47.20 48.00 0.0M
2022-06-03 47.00 47.00 47.00 47.00 0.0M
2022-06-02 46.80 46.80 46.80 46.80 0.0M
2022-06-01 47.40 47.40 47.40 47.40 0.0M
2022-05-31 47.80 47.80 47.80 47.80 0.0M
2022-05-30 47.80 47.80 47.80 47.80 0.0M
2022-05-27 46.80 48.20 46.80 48.20 0.0M
2022-05-26 46.80 46.80 46.80 46.80 0.0M
2022-05-25 46.60 47.20 46.60 47.20 0.0M
2022-05-24 46.00 46.80 46.00 46.80 0.0M
2022-05-23 46.40 46.40 46.40 46.40 0.0M
2022-05-20 47.00 47.00 47.00 47.00 0.0M
2022-05-19 47.40 47.40 47.40 47.40 0.0M
2022-05-18 47.40 47.40 47.40 47.40 0.0M
2022-05-17 46.80 46.80 46.80 46.80 0.0M
2022-05-16 46.40 46.40 46.40 46.40 0.0M
2022-05-13 45.20 46.40 45.20 46.40 0.0M
2022-05-12 43.80 43.80 43.80 43.80 0.0M
2022-05-11 45.00 45.00 45.00 45.00 0.0M
2022-05-10 45.00 45.60 45.00 45.60 0.0M
2022-05-09 47.60 47.60 46.60 46.60 0.0M
2022-05-06 48.40 48.40 48.40 48.40 0.0M
2022-05-05 49.20 49.20 49.20 49.20 0.0M
2022-05-04 48.00 48.00 48.00 48.00 0.0M
2022-05-03 48.00 48.00 48.00 48.00 0.0M
2022-05-02 49.00 49.00 49.00 49.00 0.0M
2022-04-29 49.80 49.80 49.80 49.80 0.0M
2022-04-28 49.20 49.80 49.20 49.80 0.0M
2022-04-27 48.80 49.20 48.80 49.20 0.0M
2022-04-26 49.40 49.60 49.40 49.60 0.0M
2022-04-25 50.00 50.50 50.00 50.50 0.0M
2022-04-22 50.50 51.50 50.50 51.50 0.0M
2022-04-21 51.50 52.00 51.50 52.00 0.0M
2022-04-20 51.50 52.50 51.50 52.50 0.0M
2022-04-19 51.00 52.00 51.00 52.00 0.0M
2022-04-14 49.80 51.00 49.80 51.00 0.0M
2022-04-13 50.00 50.50 50.00 50.50 0.0M
2022-04-12 50.00 50.00 50.00 50.00 0.0M
2022-04-11 49.80 51.00 49.80 50.50 0.0M
2022-04-08 51.00 51.00 51.00 51.00 0.0M
2022-04-07 49.00 49.00 49.00 49.00 0.0M
2022-04-06 48.80 48.80 48.80 48.80 0.0M
2022-04-05 48.80 48.80 48.80 48.80 0.0M
2022-04-04 48.40 49.00 48.40 49.00 0.0M
2022-04-01 48.20 48.20 48.20 48.20 0.0M
2022-03-31 48.80 48.80 48.80 48.80 0.0M
2022-03-30 48.20 48.20 48.20 48.20 0.0M
2022-03-29 49.20 49.20 49.20 49.20 0.0M
2022-03-28 50.50 50.50 50.50 50.50 0.0M
2022-03-25 49.20 49.20 49.20 49.20 0.0M
2022-03-24 49.40 49.40 49.40 49.40 0.0M
2022-03-23 49.20 49.20 49.20 49.20 0.0M
2022-03-22 49.20 49.80 49.20 49.80 0.0M
2022-03-21 48.60 48.60 48.60 48.60 0.0M
2022-03-18 47.80 48.40 47.80 48.40 0.0M
2022-03-17 47.20 47.20 47.20 47.20 0.0M
2022-03-16 48.20 48.20 48.20 48.20 0.0M
2022-03-15 46.80 47.00 46.80 47.00 0.0M
2022-03-14 48.00 48.00 48.00 48.00 0.0M
2022-03-11 48.20 49.20 48.20 49.20 0.0M
2022-03-10 47.20 49.20 47.20 49.20 0.0M
2022-03-09 48.60 48.60 48.00 48.00 0.0M
2022-03-08 50.50 51.50 50.50 51.50 0.0M
2022-03-07 48.20 50.00 48.20 50.00 0.0M
2022-03-04 48.00 49.80 48.00 49.80 0.0M
2022-03-03 47.40 47.40 47.40 47.40 0.0M
2022-03-02 48.40 48.40 48.40 48.40 0.0M
2022-03-01 47.20 48.80 47.20 48.80 0.0M
2022-02-28 44.00 46.20 44.00 46.20 0.0M
2022-02-25 42.80 43.20 42.80 42.80 0.0M
2022-02-24 38.60 40.00 38.60 39.80 0.0M
2022-02-23 37.40 40.00 37.40 39.40 0.0M
2022-02-22 37.60 38.00 37.60 38.00 0.0M
2022-02-21 38.20 38.20 38.20 38.20 0.0M
2022-02-18 38.80 38.80 38.80 38.80 0.0M
2022-02-17 38.80 39.00 38.80 39.00 0.0M
2022-02-16 39.80 39.80 38.80 39.60 0.0M
2022-02-15 38.60 39.40 38.60 39.20 0.0M
2022-02-14 38.40 38.80 38.40 38.60 0.0M
2022-02-11 38.20 38.20 38.20 38.20 0.0M
2022-02-10 39.40 39.40 39.40 39.40 0.0M
2022-02-09 38.60 38.60 38.60 38.60 0.0M
2022-02-08 38.00 38.00 38.00 38.00 0.0M
2022-02-07 37.60 38.20 37.60 38.20 0.0M
2022-02-04 38.40 38.40 38.00 38.00 0.0M
2022-02-03 38.60 38.80 38.60 38.80 0.0M
2022-02-02 38.80 39.20 38.80 38.80 0.0M
2022-02-01 39.00 39.20 39.00 39.20 0.0M
2022-01-31 38.80 38.80 38.40 38.80 0.0M
2022-01-28 39.40 39.40 38.40 38.40 0.0M
2022-01-27 40.00 40.80 40.00 40.80 0.0M
2022-01-26 42.00 42.00 41.80 41.80 0.0M
2022-01-25 41.80 41.80 41.60 41.80 0.0M
2022-01-24 42.40 42.40 41.60 41.60 0.0M
2022-01-21 42.40 42.40 42.40 42.40 0.0M
2022-01-20 43.20 43.20 43.20 43.20 0.0M
2022-01-19 42.20 43.40 42.20 43.40 0.0M
2022-01-18 42.00 42.00 42.00 42.00 0.0M
2022-01-17 42.00 42.00 42.00 42.00 0.0M
2022-01-14 41.40 41.40 41.40 41.40 0.0M
2022-01-13 41.40 41.40 41.40 41.40 0.0M
2022-01-12 42.40 42.60 42.40 42.60 0.0M
2022-01-11 42.00 42.20 42.00 42.20 0.0M
2022-01-10 42.80 42.80 42.80 42.80 0.0M
2022-01-07 42.20 42.20 42.20 42.20 0.0M
2022-01-06 41.80 41.80 41.80 41.80 0.0M
2022-01-05 43.00 43.00 43.00 43.00 0.0M
2022-01-04 42.40 43.20 42.40 43.20 0.0M
2022-01-03 41.80 41.80 41.80 41.80 0.0M