
BASF SE (QX) (BASFY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.2 | 10.3448275862 | 11.6 | 12.99 | 11.58 | 359585 | 12.33178108 | DR |
4 | 1.4814 | 13.088191119 | 11.3186 | 12.99 | 11.24 | 218965 | 12.07011537 | DR |
12 | 1.63 | 14.5926589078 | 11.17 | 12.99 | 10.57 | 301667 | 11.40347473 | DR |
26 | 1.4812 | 13.0861928826 | 11.3188 | 13.54 | 10.57 | 218253 | 11.71590904 | DR |
52 | 0.77 | 6.40066500416 | 12.03 | 14.89 | 10.57 | 182994 | 12.12611267 | DR |
156 | -6.13 | -32.382461701 | 18.93 | 19.57 | 9.01 | 270297 | 12.29023878 | DR |
260 | -4.61 | -26.4790350373 | 17.41 | 21.77 | 9.01 | 267435 | 13.98333143 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739398920 | 12.8 | 0.62 | 5.09 | 12.36 | 12.99 | 12.36 | 482440 |
1739312940 | 12.18 | -0.02 | -0.16 | 12.08 | 12.21 | 12.05 | 97932 |
1739226000 | 12.2 | -0.01 | -0.08 | 12.21 | 12.24 | 12.17 | 145612 |
1738967160 | 12.21 | -0.28 | -2.24 | 12.45 | 12.6579 | 12.21 | 429911 |
1738880400 | 12.49 | 0.79 | 6.75 | 12.31 | 12.5499 | 12.3 | 1008641 |
1738794000 | 11.7 | 0.01 | 0.09 | 11.6 | 11.73 | 11.58 | 115828 |
1738708080 | 11.69 | 0.22 | 1.92 | 11.61 | 11.7 | 11.608 | 111421 |
1738621740 | 11.47 | -0.54 | -4.51 | 11.4 | 11.625 | 11.3558 | 181285 |
1738362000 | 12.0116 | -0.22 | -1.79 | 12.04 | 12.155 | 11.98 | 185120 |
1738276080 | 12.23 | 0.09 | 0.74 | 12.36 | 12.3685 | 12.2 | 141418 |
1738189740 | 12.14 | -0.14 | -1.14 | 12.07 | 12.222 | 12.01 | 85369 |
1738103280 | 12.28 | -0.02 | -0.16 | 12.36 | 12.36 | 12.24 | 90638 |
1738016820 | 12.3 | 0.1 | 0.82 | 12.28 | 12.345 | 12.16 | 189883 |
1737757440 | 12.2 | 0.29 | 2.43 | 12.22 | 12.63 | 12.12 | 430047 |
1737671220 | 11.91 | 0.19 | 1.58 | 11.84 | 11.9216 | 11.79 | 121911 |
1737584640 | 11.725 | -0.16 | -1.30 | 11.73 | 11.79 | 11.663 | 119116 |
1737498540 | 11.88 | 0.52 | 4.58 | 11.75 | 11.88 | 11.45 | 203160 |
1737152880 | 11.36 | 0.03 | 0.26 | 11.38 | 11.49 | 11.35 | 117922 |
1737066420 | 11.33 | -0.05 | -0.44 | 11.28 | 11.4199 | 11.24 | 136453 |
1736979720 | 11.38 | 0.49 | 4.50 | 11.3186 | 11.39 | 11.3 | 248660 |
1736893380 | 10.89 | 0.19 | 1.78 | 10.87 | 10.94 | 10.846 | 405668 |
1736806800 | 10.7 | 0.08 | 0.73 | 10.63 | 10.7 | 10.5801 | 470476 |
1736547720 | 10.622 | -0.18 | -1.65 | 10.76 | 10.76 | 10.57 | 216636 |
1736375340 | 10.8 | -0.12 | -1.10 | 10.8 | 10.82 | 10.73 | 137197 |
1736288940 | 10.92 | 0.02 | 0.18 | 10.96 | 11 | 10.89 | 409912 |
1736202360 | 10.9 | 0.24 | 2.25 | 10.85 | 11 | 10.8374 | 344847 |
1735942980 | 10.66 | -0.2 | -1.84 | 10.71 | 10.77 | 10.62 | 307245 |
1735856700 | 10.86 | -0.04 | -0.39 | 10.94 | 10.98 | 10.81 | 504464 |
1735683960 | 10.9026 | -0.04 | -0.34 | 10.89 | 11 | 10.86 | 254502 |
1735597740 | 10.94 | -0.11 | -1.00 | 11 | 11.03 | 10.895 | 299257 |
1735338000 | 11.05 | -0.03 | -0.27 | 11.04 | 11.108 | 11.01 | 293971 |
1735252020 | 11.08 | 0.05 | 0.45 | 10.95 | 11.155 | 10.95 | 250498 |
1735078200 | 11.03 | 0.04 | 0.36 | 10.99 | 11.12 | 10.95 | 146528 |
1734992400 | 10.99 | -0.03 | -0.27 | 10.96 | 11 | 10.9343 | 476614 |
1734733200 | 11.02 | 0.02 | 0.16 | 10.9599 | 11.1 | 10.94 | 513406 |
1734646800 | 11.002 | -0.06 | -0.52 | 11.12 | 11.12 | 10.99 | 334850 |
1734560940 | 11.06 | -0.33 | -2.90 | 11.29 | 11.39 | 11.06 | 276660 |
1734474360 | 11.39 | -0.07 | -0.61 | 11.45 | 11.48 | 11.37 | 226455 |
1734388140 | 11.46 | -0.21 | -1.80 | 11.45 | 11.5084 | 11.3775 | 189027 |
1734128940 | 11.67 | -0.08 | -0.68 | 11.69 | 11.71 | 11.63 | 100189 |
1734042480 | 11.75 | 0.01 | 0.04 | 11.8001 | 11.85 | 11.73 | 171729 |
1733955900 | 11.745 | -0.07 | -0.55 | 11.79 | 11.8 | 11.709 | 180369 |
1733869200 | 11.81 | -0.04 | -0.34 | 11.84 | 11.87 | 11.745 | 368896 |
1733782800 | 11.85 | 0.27 | 2.33 | 11.94 | 12.02 | 11.85 | 553467 |
1733523600 | 11.58 | 0.13 | 1.14 | 11.61 | 11.65 | 11.53 | 872874 |
1733437500 | 11.45 | 0.03 | 0.26 | 11.48 | 11.52 | 11.43 | 709014 |
1733350980 | 11.42 | -0.05 | -0.44 | 11.49 | 11.52 | 11.34 | 430406 |
1733264700 | 11.47 | 0.14 | 1.24 | 11.5 | 11.535 | 11.43 | 286011 |
1733178180 | 11.33 | 0.13 | 1.16 | 11.31 | 11.36 | 11.192 | 302813 |
1732918200 | 11.2 | 0.19 | 1.73 | 11.09 | 11.2 | 11.045 | 114524 |
1732746540 | 11.01 | -0.04 | -0.36 | 11 | 11.15 | 10.97 | 804423 |
1732660140 | 11.05 | -0.24 | -2.13 | 11.17 | 11.17 | 11.01 | 254746 |
1732573560 | 11.29 | 0.18 | 1.62 | 11.3 | 11.33 | 11.2205 | 378103 |
1732314000 | 11.11 | 0.06 | 0.54 | 10.99 | 11.12 | 10.95 | 202344 |
1732227900 | 11.05 | -0.13 | -1.16 | 11.01 | 11.06 | 10.95 | 354247 |
1732141740 | 11.18 | -0.13 | -1.15 | 11.17 | 11.22 | 11.11 | 288983 |
1732054800 | 11.31 | -0.07 | -0.62 | 11.15 | 11.36 | 11.115 | 272527 |
1731968640 | 11.38 | 0.01 | 0.09 | 11.38 | 11.44 | 11.35 | 301301 |
1731709260 | 11.37 | 0.22 | 1.97 | 11.4 | 11.42 | 11.33 | 307356 |
1731622800 | 11.15 | 0.02 | 0.18 | 11.1701 | 11.2125 | 11.1 | 243853 |
1731536760 | 11.13 | -0.11 | -0.98 | 11.23 | 11.24 | 11.048 | 278293 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관