GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Bayer : ( BAYN:GR )

48.79EUR ▲ 0.34 (0.69%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 48.79 ▲0.34 ▲0.7%
21-10-25 48.46 ▲0.13 ▲0.27%
21-10-22 48.32 ▲0.13 ▲0.27%
21-10-21 48.19 ▲0.02 ▲0.04%
21-10-20 48.18 ▲0.89 ▲1.88%
21-10-19 47.28 ▲0.66 ▲1.42%
21-10-18 46.62 ▼-1.27 ▼-2.65%
21-10-15 47.89 ▲0.10 ▲0.21%
21-10-14 47.78 ▲0.70 ▲1.49%
21-10-13 47.09 ▼-0.63 ▼-1.32%
21-10-12 47.72 ▼-0.90 ▼-1.85%
21-10-11 48.62 ▲0.87 ▲1.82%
21-10-08 47.75 ▲0.39 ▲0.82%
21-10-07 47.36 ▲1.03 ▲2.22%
21-10-06 46.34 ▲0.17 ▲0.37%
21-10-05 46.17 ▼-0.45 ▼-0.97%
21-10-04 46.61 ▲0.07 ▲0.15%
21-10-01 46.54 ▼-0.47 ▼-1%
21-09-30 47.01 ▼-0.41 ▼-0.86%
21-09-29 47.42 ▲0.51 ▲1.09%
21-09-28 46.92 ▼-0.38 ▼-0.8%
21-09-27 47.30 ▲0.80 ▲1.72%
21-09-24 46.50 ▼-0.02 ▼-0.04%
21-09-23 46.51 ▼-0.05 ▼-0.11%
21-09-22 46.56 ▲0.75 ▲1.64%
21-09-21 45.82 ▲0.54 ▲1.19%
21-09-20 45.27 ▲0.06 ▲0.13%
21-09-17 45.21 ▼-0.43 ▼-0.94%
21-09-16 45.64 ▲0.23 ▲0.51%
21-09-15 45.41 ▼-0.49 ▼-1.07%
21-09-14 45.90 ▼-0.03 ▼-0.07%
21-09-13 45.93 ▲0.15 ▲0.33%
21-09-10 45.78 ▲0.24 ▲0.53%
21-09-09 45.54 ▼-0.97 ▼-2.09%
21-09-08 46.50 ▼-0.89 ▼-1.88%
21-09-07 47.39 ▼-0.35 ▼-0.73%
21-09-06 47.75 ▲0.27 ▲0.57%
21-09-03 47.48 ▼-0.21 ▼-0.44%
21-09-02 47.69 ▲0.42 ▲0.89%
21-09-01 47.27 ▲0.13 ▲0.28%
21-08-31 47.15 ▲0.01 ▲0.02%
21-08-30 47.14 ▼-0.17 ▼-0.36%
21-08-27 47.31 ▼-0.03 ▼-0.06%
21-08-26 47.34 ▼-0.43 ▼-0.9%
21-08-25 47.77 ▼-0.28 ▼-0.58%
21-08-24 48.05 ▲0.26 ▲0.54%
21-08-23 47.79 ▲0.38 ▲0.8%
21-08-20 47.41 ▼-0.24 ▼-0.5%
21-08-19 47.65 ▼-0.27 ▼-0.56%
21-08-18 47.92 ▲0.05 ▲0.1%
21-08-17 47.86 ▲0.10 ▲0.21%
21-08-16 47.76 ▼-0.03 ▼-0.06%
21-08-13 47.79 ▼-0.18 ▼-0.38%
21-08-12 47.97 ▲0.67 ▲1.42%
21-08-11 47.30 ▲0.01 ▲0.02%
21-08-10 47.29 ▲0.09 ▲0.19%
21-08-09 47.21 ▲0.18 ▲0.38%
21-08-06 47.02 ▲0.98 ▲2.13%
21-08-05 46.04 ▼-3.79 ▼-7.61%
21-08-04 49.83 ▼-0.28 ▼-0.56%
21-08-03 50.11 ▼-0.40 ▼-0.79%
21-08-02 50.51 ▲0.22 ▲0.44%
21-07-30 50.29 ▼-0.87 ▼-1.7%
21-07-29 51.16 ▲0.64 ▲1.27%
21-07-28 50.52 ▲0.07 ▲0.14%
21-07-27 50.45 ▼-0.92 ▼-1.79%
21-07-26 51.37 ▲0.17 ▲0.33%
21-07-23 51.20 ▲0.07 ▲0.14%
21-07-22 51.13 ▲0.07 ▲0.14%
21-07-21 51.06 ▲0.85 ▲1.69%
21-07-20 50.21 ▲0.81 ▲1.64%
21-07-19 49.40 ▼-1.28 ▼-2.53%
21-07-16 50.67 ▲0.14 ▲0.28%
21-07-15 50.53 ▼-0.47 ▼-0.92%
21-07-14 51.00 ▲0.35 ▲0.69%
21-07-13 50.65 ▼-0.02 ▼-0.04%
21-07-12 50.67 ▼-0.16 ▼-0.31%
21-07-09 50.83 ▲0.23 ▲0.45%
21-07-08 50.60 ▼-0.37 ▼-0.73%
21-07-07 50.97 ▲0.29 ▲0.57%
21-07-06 50.68 ▼-0.75 ▼-1.46%
21-07-05 51.43 ▼-0.04 ▼-0.08%
21-07-02 51.47 ▼-0.46 ▼-0.89%
21-07-01 51.93 ▲0.72 ▲1.41%
21-06-30 51.21 ▼-0.42 ▼-0.81%
21-06-29 51.63 ▲0.12 ▲0.23%
21-06-28 51.51 ▼-0.28 ▼-0.54%
21-06-25 51.79 ▲0.49 ▲0.96%
21-06-24 51.30 ▲0.75 ▲1.48%
21-06-23 50.55 ▼-0.75 ▼-1.46%
21-06-22 51.30 ▼-0.89 ▼-1.71%
21-06-21 52.19 ▼-0.56 ▼-1.06%
21-06-18 52.75 ▼-0.72 ▼-1.35%
21-06-17 53.47 ▲0.21 ▲0.39%
21-06-16 53.26 ▼-0.35 ▼-0.65%
21-06-15 53.61 ▲0.40 ▲0.75%
21-06-14 53.21 ▼-0.26 ▼-0.49%
21-06-11 53.47 ▲0.35 ▲0.66%
21-06-10 53.12 ▲0.11 ▲0.21%
21-06-09 53.01 ▲0.27 ▲0.51%
21-06-08 52.74 ▼-0.21 ▼-0.4%
21-06-07 52.95 ▲0.29 ▲0.55%
21-06-04 52.66 ▲0.32 ▲0.61%
21-06-03 52.34 ▲0.30 ▲0.58%
21-06-02 52.04 ▲0.57 ▲1.11%
21-06-01 51.47 ▼-0.01 ▼-0.02%
21-05-31 51.48 ▼-0.76 ▼-1.45%
21-05-28 52.24 ▲0.04 ▲0.08%
21-05-27 52.20 ▼-2.77 ▼-5.04%
21-05-26 54.97 ▼-0.29 ▼-0.52%
21-05-25 55.26 ▼-0.73 ▼-1.3%
21-05-21 55.99 ▲0.27 ▲0.48%
21-05-20 55.72 ▲0.05 ▲0.09%
21-05-19 55.67 ▼-0.65 ▼-1.15%
21-05-18 56.32 ▼-0.45 ▼-0.79%
21-05-17 56.77 ▼-0.29 ▼-0.51%
21-05-14 57.06 ▼-0.02 ▼-0.04%
21-05-13 57.08 ▼-0.22 ▼-0.38%
21-05-12 57.30 ▲3.87 ▲7.24%
21-05-11 53.43 ▼-0.94 ▼-1.73%
21-05-10 54.37 ▲0.24 ▲0.44%
21-05-07 54.13 ▲0.22 ▲0.41%
21-05-06 53.91 ▲0.42 ▲0.79%
21-05-05 53.49 ▲1.11 ▲2.12%
21-05-04 52.38 ▼-1.19 ▼-2.22%
21-05-03 53.57 ▼-0.25 ▼-0.46%
21-04-30 53.82 ▲0.67 ▲1.26%
21-04-29 53.15 ▼-0.30 ▼-0.56%
21-04-28 53.45 ▼-0.83 ▼-1.53%
21-04-27 54.28 ▼-0.55 ▼-1%
21-04-26 54.83 ▲0.30 ▲0.55%
21-04-23 54.53 ▼-1.16 ▼-2.08%
21-04-22 55.69 ▼-0.16 ▼-0.29%
21-04-21 55.85 ▲1.71 ▲3.16%
21-04-20 54.14 ▼-0.82 ▼-1.49%
21-04-19 54.96 ▲0.96 ▲1.78%
21-04-16 54.00 ▲1.12 ▲2.12%
21-04-15 52.88 ▼-0.02 ▼-0.04%
21-04-14 52.90 ▼-0.05 ▼-0.09%
21-04-13 52.95 ▲0.01 ▲0.02%
21-04-12 52.94 ▼-0.40 ▼-0.75%
21-04-09 53.34 ▼-0.02 ▼-0.04%
21-04-08 53.36 ▼-0.15 ▼-0.28%
21-04-07 53.51 ▼-0.27 ▼-0.5%
21-04-06 53.78 ▲0.55 ▲1.03%
21-04-01 53.23 ▼-0.73 ▼-1.35%
21-03-31 53.96 ▲0.21 ▲0.39%
21-03-30 53.75 ▲0.39 ▲0.73%
21-03-29 53.36 ▲0.15 ▲0.28%
21-03-26 53.21 -0.00 -0%
21-03-25 53.21 ▼-0.44 ▼-0.82%
21-03-24 53.65 ▼-0.50 ▼-0.92%
21-03-23 54.15 ▲0.87 ▲1.63%
21-03-22 53.28 ▼-0.12 ▼-0.22%
21-03-19 53.40 ▼-0.37 ▼-0.69%
21-03-18 53.77 ▲0.96 ▲1.82%
21-03-17 52.81 ▼-0.10 ▼-0.19%
21-03-16 52.91 ▼-0.08 ▼-0.15%
21-03-15 52.99 ▲0.04 ▲0.08%
21-03-12 52.95 ▲0.52 ▲0.99%
21-03-11 52.43 ▼-2.03 ▼-3.73%
21-03-10 54.46 ▲1.41 ▲2.66%
21-03-09 53.05 ▼-0.10 ▼-0.19%
21-03-08 53.15 ▲1.56 ▲3.02%
21-03-05 51.59 ▼-0.25 ▼-0.48%
21-03-04 51.84 ▲0.22 ▲0.43%
21-03-03 51.62 ▼-0.44 ▼-0.85%
21-03-02 52.06 ▼-0.28 ▼-0.53%
21-03-01 52.34 ▲2.22 ▲4.43%
21-02-26 50.12 ▼-1.47 ▼-2.85%
21-02-25 51.59 ▼-3.52 ▼-6.39%
21-02-24 55.11 ▲1.77 ▲3.32%
21-02-23 53.34 ▼-0.43 ▼-0.8%
21-02-22 53.77 ▼-0.14 ▼-0.26%
21-02-19 53.91 ▲0.80 ▲1.51%
21-02-18 53.11 ▼-0.87 ▼-1.61%
21-02-17 53.98 ▼-0.57 ▼-1.04%
21-02-16 54.55 ▼-0.26 ▼-0.47%
21-02-15 54.81 ▲0.86 ▲1.59%
21-02-12 53.95 ▼-0.05 ▼-0.09%
21-02-11 54.00 ▼-0.10 ▼-0.18%
21-02-10 54.10 ▼-1.02 ▼-1.85%
21-02-09 55.12 ▼-0.20 ▼-0.36%
21-02-08 55.32 ▼-0.48 ▼-0.86%
21-02-05 55.80 ▲1.54 ▲2.84%
21-02-04 54.26 ▲2.74 ▲5.32%
21-02-03 51.52 ▲0.26 ▲0.51%
21-02-02 51.26 ▲0.76 ▲1.5%
21-02-01 50.50 ▲0.59 ▲1.18%
21-01-29 49.92 ▼-1.04 ▼-2.04%
21-01-28 50.95 ▲0.86 ▲1.72%
21-01-27 50.09 ▼-1.73 ▼-3.34%
21-01-26 51.82 ▲0.33 ▲0.64%
21-01-25 51.49 ▼-0.87 ▼-1.66%
21-01-22 52.36 ▼-0.48 ▼-0.91%
21-01-21 52.84 ▼-0.86 ▼-1.6%
21-01-20 53.70 ▲0.69 ▲1.3%
21-01-19 53.01 ▲0.38 ▲0.72%
21-01-18 52.63 ▲0.38 ▲0.73%
21-01-15 52.25 ▼-0.44 ▼-0.84%
21-01-14 52.69 ▲0.09 ▲0.17%
21-01-13 52.60 ▲2.26 ▲4.49%
21-01-12 50.34 ▼-0.65 ▼-1.27%
21-01-11 50.99 ▼-0.51 ▼-0.99%
21-01-08 51.50 ▼-0.82 ▼-1.57%
21-01-07 52.32 ▲0.89 ▲1.73%
21-01-06 51.43 ▲1.96 ▲3.96%
21-01-05 49.48 ▲0.19 ▲0.39%
21-01-04 49.29 ▲1.14 ▲2.37%
20-12-30 48.16 ▼-0.38 ▼-0.78%
20-12-29 48.54 ▼-0.04 ▼-0.08%
20-12-28 48.58 ▲0.40 ▲0.83%
20-12-23 48.18 ▼-0.06 ▼-0.12%
20-12-22 48.24 ▲1.43 ▲3.05%
20-12-21 46.82 ▼-2.24 ▼-4.57%
20-12-18 49.05 ▼-0.04 ▼-0.08%
20-12-17 49.09 ▼-0.21 ▼-0.43%
20-12-16 49.30 ▲2.18 ▲4.63%
20-12-15 47.13 ▼-0.03 ▼-0.06%
20-12-14 47.16 ▲0.71 ▲1.53%
20-12-11 46.45 ▼-0.98 ▼-2.07%
20-12-10 47.42 ▼-0.02 ▼-0.04%
20-12-09 47.44 ▲0.25 ▲0.53%
20-12-08 47.19 ▲0.02 ▲0.04%
20-12-07 47.17 ▼-0.62 ▼-1.3%
20-12-04 47.78 ▲0.04 ▲0.08%
20-12-03 47.75 ▼-0.08 ▼-0.17%
20-12-02 47.83 ▼-0.85 ▼-1.75%
20-12-01 48.68 ▲0.40 ▲0.83%
20-11-30 48.27 ▼-1.24 ▼-2.5%
20-11-27 49.51 ▲0.31 ▲0.63%
20-11-26 49.21 ▲0.06 ▲0.12%
20-11-25 49.15 ▲0.46 ▲0.94%
20-11-24 48.69 ▲1.08 ▲2.27%
20-11-23 47.61 ▼-0.29 ▼-0.61%
20-11-20 47.90 ▲1.50 ▲3.23%
20-11-19 46.40 ▼-1.08 ▼-2.28%
20-11-18 47.47 ▼-0.20 ▼-0.42%
20-11-17 47.67 ▼-0.12 ▼-0.25%
20-11-16 47.79 ▲0.09 ▲0.19%
20-11-13 47.69 ▲0.22 ▲0.46%
20-11-12 47.47 ▼-0.63 ▼-1.31%
20-11-11 48.10 ▲0.50 ▲1.05%
20-11-10 47.59 ▲1.42 ▲3.08%
20-11-09 46.18 ▲3.43 ▲8.02%
20-11-06 42.75 ▼-1.05 ▼-2.4%
20-11-05 43.80 ▲0.05 ▲0.11%
20-11-04 43.75 ▲1.79 ▲4.27%
20-11-03 41.96 ▲0.16 ▲0.38%
20-11-02 41.81 ▲1.45 ▲3.59%
20-10-30 40.36 ▼-0.42 ▼-1.03%
20-10-29 40.79 ▲0.08 ▲0.2%
20-10-28 40.71 ▼-1.21 ▼-2.89%
20-10-27 41.91 ▼-0.65 ▼-1.53%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남