Bodycote PLC (BOY.L) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 946.00 | 958.00 | 946.00 | 956.00 | +0.10% | 2,905,886 |
| 2026-09-01 | 945.00 | 957.00 | 941.12 | 955.00 | +4.60% | 6,167,852 |
| 2026-08-28 | 911.50 | 919.50 | 905.50 | 913.00 | +0.16% | 1,960,180 |
| 2026-08-27 | 910.00 | 927.50 | 907.00 | 911.50 | +0.16% | 557,807 |
| 2026-08-26 | 917.00 | 917.00 | 907.00 | 910.00 | +0.55% | 758,068 |
| 2026-08-25 | 914.50 | 914.50 | 905.00 | 905.00 | +0.00% | 596,382 |
| 2026-08-24 | 905.00 | 912.00 | 905.00 | 905.00 | -0.39% | 304,731 |
| 2026-08-21 | 919.00 | 919.00 | 908.50 | 908.50 | -0.16% | 110,002 |
| 2026-08-20 | 907.00 | 913.50 | 907.00 | 910.00 | +0.28% | 1,217,678 |
| 2026-08-19 | 911.00 | 914.00 | 904.39 | 907.50 | +0.22% | 367,591 |
| 2026-08-18 | 912.00 | 914.50 | 905.50 | 905.50 | -0.71% | 737,995 |
| 2026-08-17 | 915.50 | 918.50 | 911.16 | 912.00 | -0.27% | 508,417 |
| 2026-08-14 | 915.50 | 915.50 | 908.00 | 914.50 | +0.49% | 360,604 |
| 2026-08-13 | 935.00 | 935.00 | 907.00 | 910.00 | +0.11% | 1,534,185 |
| 2026-08-12 | 912.50 | 915.50 | 909.00 | 909.00 | -0.38% | 3,294,303 |
| 2026-08-11 | 912.00 | 918.00 | 908.50 | 912.50 | +0.22% | 418,330 |
| 2026-08-10 | 919.50 | 919.50 | 905.50 | 910.50 | -0.44% | 672,940 |
| 2026-08-07 | 911.50 | 922.90 | 905.37 | 914.50 | +0.05% | 1,621,782 |
| 2026-08-06 | 925.00 | 928.00 | 908.63 | 914.00 | -0.98% | 5,515,979 |
| 2026-08-05 | 756.50 | 927.50 | 751.34 | 923.00 | +23.07% | 2,608,767 |
| 2026-08-04 | 735.00 | 760.62 | 721.50 | 750.00 | +2.39% | 441,735 |
| 2026-08-03 | 736.50 | 738.00 | 714.50 | 732.50 | +1.38% | 244,703 |
| 2026-07-31 | 734.50 | 760.50 | 722.50 | 722.50 | -1.23% | 443,500 |
| 2026-07-30 | 720.00 | 736.00 | 709.13 | 731.50 | +1.11% | 276,803 |
| 2026-07-29 | 711.50 | 723.50 | 679.00 | 723.50 | +4.86% | 987,776 |
| 2026-07-28 | 698.50 | 730.50 | 675.00 | 690.00 | +0.15% | 711,656 |
| 2026-07-27 | 709.00 | 715.00 | 689.00 | 689.00 | -1.22% | 618,436 |
| 2026-07-24 | 686.00 | 700.00 | 685.50 | 697.50 | +1.23% | 715,038 |
| 2026-07-23 | 687.50 | 708.50 | 684.00 | 689.00 | -1.92% | 480,531 |
| 2026-07-22 | 700.00 | 707.50 | 688.50 | 702.50 | +0.43% | 501,992 |
| 2026-07-21 | 692.50 | 703.50 | 690.50 | 699.50 | +0.79% | 216,864 |
| 2026-07-20 | 705.00 | 705.00 | 689.50 | 694.00 | -0.43% | 255,682 |
| 2026-07-17 | 699.00 | 699.00 | 678.70 | 697.00 | +1.38% | 905,777 |
| 2026-07-16 | 657.00 | 694.00 | 657.00 | 687.50 | +3.07% | 981,986 |
| 2026-07-15 | 654.00 | 672.00 | 654.00 | 667.00 | +1.75% | 635,754 |
| 2026-07-14 | 670.00 | 670.00 | 646.50 | 655.50 | -0.23% | 153,780 |
| 2026-07-13 | 646.00 | 663.50 | 640.00 | 657.00 | +1.39% | 532,274 |
| 2026-07-10 | 659.00 | 659.00 | 643.00 | 648.00 | +0.54% | 999,635 |
| 2026-07-09 | 651.00 | 651.00 | 640.50 | 644.50 | +1.18% | 189,081 |
| 2026-07-08 | 648.50 | 650.50 | 624.50 | 637.00 | -1.62% | 231,315 |
| 2026-07-07 | 641.50 | 673.00 | 641.00 | 647.50 | -2.04% | 253,139 |
| 2026-07-06 | 670.00 | 673.00 | 651.50 | 661.00 | -0.68% | 300,184 |
| 2026-07-03 | 664.00 | 674.50 | 664.00 | 665.50 | +0.83% | 229,315 |
| 2026-07-02 | 667.00 | 668.50 | 655.00 | 660.00 | -0.90% | 613,141 |
| 2026-07-01 | 664.00 | 674.40 | 659.00 | 666.00 | +0.30% | 478,196 |
| 2026-06-30 | 695.50 | 695.50 | 664.00 | 664.00 | -1.92% | 442,936 |
| 2026-06-29 | 694.50 | 699.00 | 668.00 | 677.00 | -1.24% | 249,334 |
| 2026-06-26 | 691.50 | 693.50 | 677.00 | 685.50 | -1.08% | 219,444 |
| 2026-06-25 | 702.50 | 714.25 | 692.50 | 693.00 | -1.35% | 294,735 |
| 2026-06-24 | 712.00 | 712.00 | 687.82 | 702.50 | -0.14% | 138,002 |
| 2026-06-23 | 735.00 | 735.00 | 690.00 | 703.50 | -1.54% | 210,066 |
| 2026-06-22 | 714.00 | 717.00 | 701.50 | 714.50 | +0.42% | 309,244 |
| 2026-06-19 | 728.00 | 728.00 | 702.77 | 711.50 | -1.04% | 532,607 |
| 2026-06-18 | 715.00 | 735.00 | 709.00 | 719.00 | +0.56% | 393,123 |
| 2026-06-17 | 712.00 | 720.00 | 711.00 | 715.00 | +0.56% | 388,903 |
| 2026-06-16 | 706.00 | 728.50 | 706.00 | 711.00 | -1.46% | 228,901 |
| 2026-06-15 | 728.00 | 743.00 | 718.42 | 721.50 | +1.69% | 220,926 |
| 2026-06-12 | 689.00 | 727.00 | 689.00 | 709.50 | +1.28% | 447,424 |
| 2026-06-11 | 708.50 | 718.00 | 700.50 | 700.50 | -1.62% | 535,552 |
| 2026-06-10 | 721.00 | 721.00 | 699.00 | 712.00 | +0.49% | 161,191 |
| 2026-06-09 | 700.00 | 720.00 | 688.00 | 708.50 | +0.43% | 277,847 |
| 2026-06-08 | 707.50 | 714.00 | 693.00 | 705.50 | -1.40% | 372,926 |
| 2026-06-05 | 740.00 | 758.50 | 714.50 | 715.50 | -13.06% | 681,825 |
| 2026-06-04 | 824.50 | 831.00 | 812.00 | 823.00 | +0.55% | 620,461 |
| 2026-06-03 | 808.50 | 826.50 | 808.50 | 818.50 | -0.97% | 138,509 |
| 2026-06-02 | 810.00 | 834.00 | 810.00 | 826.50 | +2.67% | 145,033 |
| 2026-06-01 | 810.00 | 816.00 | 801.00 | 805.00 | -0.62% | 425,135 |
| 2026-05-29 | 837.50 | 837.50 | 810.00 | 810.00 | -0.86% | 290,203 |
| 2026-05-28 | 810.50 | 834.50 | 806.00 | 817.00 | -1.57% | 262,067 |
| 2026-05-27 | 836.00 | 847.00 | 825.50 | 830.00 | -0.78% | 571,047 |
| 2026-05-26 | 840.00 | 850.00 | 824.00 | 836.50 | +0.60% | 755,491 |
| 2026-05-22 | 709.50 | 833.00 | 708.50 | 831.50 | +19.04% | 1,127,805 |
| 2026-05-21 | 697.50 | 712.50 | 697.50 | 698.50 | +0.14% | 158,493 |
| 2026-05-20 | 677.50 | 703.50 | 677.50 | 697.50 | +2.88% | 574,493 |
| 2026-05-19 | 691.50 | 707.00 | 677.50 | 678.00 | -1.95% | 223,590 |
| 2026-05-18 | 694.50 | 698.50 | 671.50 | 691.50 | +0.73% | 180,310 |
| 2026-05-15 | 683.50 | 690.00 | 672.00 | 686.50 | -1.93% | 323,602 |
| 2026-05-14 | 692.00 | 700.00 | 669.00 | 700.00 | +1.67% | 128,940 |
| 2026-05-13 | 699.50 | 699.50 | 675.00 | 688.50 | +1.10% | 384,740 |
| 2026-05-12 | 688.50 | 699.50 | 679.76 | 681.00 | -3.40% | 331,815 |
| 2026-05-11 | 702.50 | 720.00 | 690.50 | 705.00 | +0.36% | 354,663 |
| 2026-05-08 | 697.50 | 707.50 | 697.50 | 702.50 | -0.35% | 149,833 |
| 2026-05-07 | 713.50 | 719.50 | 704.00 | 705.00 | +0.36% | 327,798 |
| 2026-05-06 | 679.00 | 702.50 | 678.00 | 702.50 | +4.93% | 993,652 |
| 2026-05-05 | 675.00 | 677.00 | 662.00 | 669.50 | -0.74% | 547,483 |
| 2026-05-01 | 680.00 | 681.00 | 668.00 | 674.50 | -0.95% | 207,926 |
| 2026-04-30 | 684.00 | 684.00 | 662.00 | 681.00 | -0.37% | 145,923 |
| 2026-04-29 | 691.00 | 700.00 | 683.50 | 683.50 | -0.87% | 399,529 |
| 2026-04-28 | 691.50 | 696.00 | 685.50 | 689.50 | -0.36% | 397,032 |
| 2026-04-27 | 682.00 | 704.00 | 682.00 | 692.00 | -0.43% | 294,781 |
| 2026-04-24 | 724.00 | 724.00 | 690.00 | 695.00 | -0.93% | 196,890 |
| 2026-04-23 | 711.50 | 711.50 | 690.50 | 701.50 | +0.50% | 413,610 |
| 2026-04-22 | 722.50 | 722.50 | 698.00 | 698.00 | -0.92% | 219,760 |
| 2026-04-21 | 715.00 | 715.00 | 699.50 | 704.50 | +0.50% | 241,259 |
| 2026-04-20 | 714.00 | 722.00 | 700.05 | 701.00 | -2.84% | 150,609 |
| 2026-04-17 | 700.00 | 730.00 | 694.50 | 721.50 | +3.07% | 153,854 |
| 2026-04-16 | 691.00 | 703.50 | 688.50 | 700.00 | +1.23% | 188,738 |
| 2026-04-15 | 698.00 | 701.50 | 687.19 | 691.50 | -0.79% | 525,154 |
| 2026-04-14 | 687.50 | 705.00 | 685.50 | 697.00 | +1.83% | 299,810 |
| 2026-04-13 | 679.50 | 693.00 | 679.00 | 684.50 | -0.94% | 369,353 |
| 2026-04-10 | 662.00 | 696.50 | 662.00 | 691.00 | +1.77% | 648,006 |
| 2026-04-09 | 698.00 | 698.00 | 669.00 | 679.00 | -0.44% | 205,085 |
| 2026-04-08 | 736.50 | 736.50 | 640.00 | 682.00 | +8.43% | 405,885 |
| 2026-04-07 | 620.00 | 643.00 | 620.00 | 629.00 | -0.47% | 276,172 |
| 2026-04-02 | 640.00 | 654.50 | 621.00 | 632.00 | -1.25% | 153,910 |
| 2026-04-01 | 623.00 | 643.00 | 613.00 | 640.00 | +4.83% | 469,547 |
| 2026-03-31 | 607.50 | 619.50 | 605.00 | 610.50 | +0.33% | 490,810 |
| 2026-03-30 | 596.50 | 612.50 | 593.00 | 608.50 | -0.08% | 486,523 |
| 2026-03-27 | 632.50 | 635.00 | 608.00 | 609.00 | -3.49% | 399,476 |
| 2026-03-26 | 627.50 | 640.00 | 625.50 | 631.00 | -1.41% | 253,133 |
| 2026-03-25 | 624.00 | 655.50 | 624.00 | 640.00 | -0.31% | 234,826 |
| 2026-03-24 | 634.50 | 642.00 | 623.67 | 642.00 | +1.18% | 238,490 |
| 2026-03-23 | 604.50 | 645.00 | 599.50 | 634.50 | +2.84% | 272,136 |
| 2026-03-20 | 631.50 | 635.50 | 612.50 | 617.00 | -1.44% | 663,575 |
| 2026-03-19 | 653.50 | 653.50 | 623.00 | 626.00 | -4.50% | 306,760 |
| 2026-03-18 | 657.50 | 666.00 | 646.00 | 655.50 | +1.47% | 379,435 |
| 2026-03-17 | 640.00 | 657.50 | 639.50 | 646.00 | +0.86% | 507,184 |
| 2026-03-16 | 675.50 | 684.00 | 640.50 | 640.50 | -3.10% | 864,177 |
| 2026-03-13 | 700.00 | 705.00 | 661.00 | 661.00 | -6.17% | 426,709 |
| 2026-03-12 | 739.00 | 757.50 | 703.00 | 704.50 | -7.79% | 552,332 |
| 2026-03-11 | 707.50 | 770.50 | 705.50 | 764.00 | +7.91% | 349,796 |
| 2026-03-10 | 702.00 | 711.00 | 699.50 | 708.00 | +2.53% | 430,263 |
| 2026-03-09 | 697.00 | 712.50 | 679.00 | 690.50 | -3.83% | 564,558 |
| 2026-03-06 | 745.00 | 745.00 | 716.00 | 718.00 | -1.10% | 278,271 |
| 2026-03-05 | 745.50 | 745.50 | 722.50 | 726.00 | -0.48% | 155,272 |
| 2026-03-04 | 730.50 | 740.00 | 715.00 | 729.50 | +1.18% | 292,185 |
| 2026-03-03 | 761.50 | 770.50 | 720.50 | 721.00 | -6.67% | 322,248 |
| 2026-03-02 | 773.50 | 773.50 | 766.00 | 772.50 | -0.96% | 193,867 |
| 2026-02-27 | 784.50 | 793.50 | 779.50 | 780.00 | +0.39% | 567,491 |
| 2026-02-26 | 790.00 | 790.00 | 771.00 | 777.00 | -0.51% | 151,452 |
| 2026-02-25 | 787.50 | 793.50 | 776.50 | 781.00 | -0.57% | 137,259 |
| 2026-02-24 | 784.50 | 790.50 | 781.50 | 785.50 | +0.06% | 150,567 |
| 2026-02-23 | 775.50 | 800.00 | 772.50 | 785.00 | +0.45% | 157,697 |
| 2026-02-20 | 769.00 | 788.00 | 769.00 | 781.50 | +0.90% | 147,678 |
| 2026-02-19 | 778.00 | 780.50 | 768.50 | 774.50 | -0.90% | 335,657 |
| 2026-02-18 | 776.50 | 781.50 | 771.00 | 781.50 | +0.97% | 207,991 |
| 2026-02-17 | 796.00 | 796.00 | 763.50 | 774.00 | -0.51% | 180,712 |
| 2026-02-16 | 775.50 | 782.00 | 765.00 | 778.00 | +0.32% | 98,602 |
| 2026-02-13 | 769.00 | 776.00 | 760.50 | 775.50 | +0.19% | 203,038 |
| 2026-02-12 | 769.00 | 789.50 | 769.00 | 774.00 | -1.28% | 138,226 |
| 2026-02-11 | 793.00 | 793.00 | 770.50 | 784.00 | +0.32% | 253,987 |
| 2026-02-10 | 765.50 | 791.00 | 761.00 | 781.50 | +1.82% | 324,834 |
| 2026-02-09 | 773.00 | 773.00 | 755.00 | 767.50 | +1.66% | 138,782 |
| 2026-02-06 | 769.00 | 769.00 | 744.50 | 755.00 | -0.13% | 230,048 |
| 2026-02-05 | 758.50 | 772.00 | 749.50 | 756.00 | -1.56% | 308,441 |
| 2026-02-04 | 755.00 | 780.00 | 744.50 | 768.00 | +1.45% | 441,205 |
| 2026-02-03 | 759.50 | 759.50 | 741.50 | 757.00 | +1.41% | 374,999 |
| 2026-02-02 | 741.50 | 746.50 | 727.00 | 746.50 | +0.13% | 147,301 |
| 2026-01-30 | 745.50 | 753.00 | 738.52 | 745.50 | -0.73% | 884,228 |
| 2026-01-29 | 761.50 | 764.50 | 750.00 | 751.00 | -0.86% | 357,875 |
| 2026-01-28 | 757.00 | 765.00 | 751.36 | 757.50 | +0.07% | 182,756 |
| 2026-01-27 | 759.00 | 769.50 | 756.00 | 757.00 | -0.26% | 86,655 |
| 2026-01-26 | 767.50 | 769.38 | 758.50 | 759.00 | -0.59% | 206,869 |
| 2026-01-23 | 758.00 | 775.50 | 758.00 | 763.50 | -1.10% | 172,624 |
| 2026-01-22 | 762.50 | 779.50 | 748.00 | 772.00 | +3.07% | 722,456 |
| 2026-01-21 | 742.50 | 753.75 | 739.45 | 749.00 | +1.49% | 361,730 |
| 2026-01-20 | 742.50 | 744.50 | 729.50 | 738.00 | -1.47% | 436,271 |
| 2026-01-19 | 774.00 | 774.00 | 745.00 | 749.00 | -2.28% | 130,234 |
| 2026-01-16 | 741.50 | 773.50 | 741.50 | 766.50 | +0.33% | 224,414 |
| 2026-01-15 | 750.00 | 766.00 | 740.00 | 764.00 | +2.21% | 768,766 |
| 2026-01-14 | 740.00 | 748.00 | 735.00 | 747.50 | +1.01% | 876,654 |
| 2026-01-13 | 728.50 | 747.50 | 728.50 | 740.00 | -0.40% | 582,533 |
| 2026-01-12 | 742.50 | 748.00 | 734.00 | 743.00 | +0.07% | 161,803 |
| 2026-01-09 | 721.00 | 748.50 | 721.00 | 742.50 | +0.75% | 107,989 |
| 2026-01-08 | 727.50 | 739.50 | 723.00 | 737.00 | +0.96% | 164,989 |
| 2026-01-07 | 726.50 | 736.50 | 722.50 | 730.00 | +0.55% | 236,514 |
| 2026-01-06 | 733.50 | 733.50 | 713.00 | 726.00 | +0.48% | 262,318 |
| 2026-01-05 | 692.50 | 725.50 | 692.50 | 722.50 | +1.76% | 251,813 |
| 2026-01-02 | 709.50 | 710.00 | 695.50 | 710.00 | +1.72% | 65,642 |
| 2025-12-31 | 706.50 | 706.50 | 697.50 | 698.00 | -0.85% | 48,950 |
| 2025-12-30 | 713.00 | 713.00 | 696.00 | 704.00 | +0.93% | 153,628 |
| 2025-12-29 | 691.00 | 702.00 | 689.00 | 697.50 | +0.50% | 129,129 |
| 2025-12-24 | 697.50 | 705.00 | 692.50 | 694.00 | -0.36% | 128,140 |
| 2025-12-23 | 716.00 | 716.00 | 696.00 | 696.50 | -1.28% | 371,355 |
| 2025-12-22 | 724.00 | 724.00 | 699.00 | 705.50 | -0.07% | 576,970 |
| 2025-12-19 | 695.50 | 717.00 | 695.50 | 706.00 | -1.12% | 441,043 |
| 2025-12-18 | 709.00 | 714.00 | 703.00 | 714.00 | +1.20% | 228,985 |
| 2025-12-17 | 687.50 | 718.00 | 687.50 | 705.50 | -0.14% | 238,912 |
| 2025-12-16 | 692.00 | 710.50 | 692.00 | 706.50 | +0.00% | 364,022 |
| 2025-12-15 | 685.00 | 711.50 | 676.00 | 706.50 | +3.14% | 625,182 |
| 2025-12-12 | 686.00 | 691.00 | 674.00 | 685.00 | +1.48% | 985,220 |
| 2025-12-11 | 685.00 | 686.50 | 673.00 | 675.00 | -0.22% | 359,657 |
| 2025-12-10 | 676.50 | 681.50 | 674.00 | 676.50 | -0.59% | 622,903 |
| 2025-12-09 | 665.00 | 687.00 | 665.00 | 680.50 | -0.29% | 136,984 |
| 2025-12-08 | 657.50 | 688.00 | 657.50 | 682.50 | +1.49% | 181,075 |
| 2025-12-05 | 676.00 | 680.00 | 671.50 | 672.50 | -0.59% | 1,319,402 |
| 2025-12-04 | 671.00 | 684.50 | 660.50 | 676.50 | +5.29% | 215,837 |
| 2025-12-03 | 640.00 | 644.50 | 636.50 | 642.50 | +1.18% | 205,901 |
| 2025-12-02 | 645.00 | 645.00 | 626.00 | 635.00 | +0.55% | 197,882 |
| 2025-12-01 | 645.00 | 645.00 | 623.00 | 631.50 | -0.47% | 106,138 |
| 2025-11-28 | 616.00 | 637.00 | 616.00 | 634.50 | +0.71% | 131,674 |
| 2025-11-27 | 625.00 | 631.00 | 621.00 | 630.00 | +1.12% | 111,571 |
| 2025-11-26 | 622.50 | 623.50 | 614.50 | 623.00 | +1.38% | 154,535 |
| 2025-11-25 | 604.50 | 617.00 | 604.50 | 614.50 | +1.49% | 131,856 |
| 2025-11-24 | 585.00 | 612.50 | 585.00 | 605.50 | +0.75% | 263,097 |
| 2025-11-21 | 595.50 | 603.00 | 594.00 | 601.00 | -0.25% | 147,793 |
| 2025-11-20 | 621.50 | 621.50 | 601.00 | 602.50 | -0.41% | 307,377 |
| 2025-11-19 | 608.50 | 614.50 | 594.00 | 605.00 | +0.17% | 238,450 |
| 2025-11-18 | 595.50 | 604.00 | 585.65 | 604.00 | +0.25% | 214,403 |
| 2025-11-17 | 600.00 | 615.00 | 600.00 | 602.50 | -1.71% | 148,422 |
| 2025-11-14 | 637.50 | 637.50 | 609.00 | 613.00 | -1.13% | 196,041 |
| 2025-11-13 | 623.00 | 629.50 | 620.00 | 620.00 | -0.24% | 112,191 |
| 2025-11-12 | 621.50 | 627.00 | 619.00 | 621.50 | +0.00% | 142,695 |
| 2025-11-11 | 620.00 | 628.00 | 617.50 | 621.50 | +1.06% | 151,608 |
| 2025-11-10 | 619.50 | 619.50 | 596.00 | 615.00 | +1.99% | 192,235 |
| 2025-11-07 | 633.50 | 633.50 | 603.00 | 603.00 | -2.19% | 175,368 |
| 2025-11-06 | 626.00 | 631.00 | 616.00 | 616.50 | -1.28% | 154,378 |
| 2025-11-05 | 607.50 | 628.00 | 607.50 | 624.50 | +1.54% | 1,391,988 |
| 2025-11-04 | 603.50 | 618.00 | 601.32 | 615.00 | -0.89% | 559,832 |
| 2025-11-03 | 606.50 | 621.84 | 605.50 | 620.50 | +0.57% | 254,930 |
| 2025-10-31 | 617.50 | 625.00 | 615.00 | 617.00 | -0.16% | 345,357 |
| 2025-10-30 | 643.00 | 643.00 | 616.64 | 618.00 | -1.36% | 199,773 |
| 2025-10-29 | 622.00 | 633.00 | 622.00 | 626.50 | -0.87% | 212,430 |
| 2025-10-28 | 661.00 | 666.55 | 625.68 | 632.00 | -5.25% | 468,490 |
| 2025-10-27 | 661.00 | 681.00 | 661.00 | 667.00 | -1.48% | 247,964 |
| 2025-10-24 | 670.00 | 678.50 | 659.45 | 677.00 | +1.73% | 335,598 |
| 2025-10-23 | 650.00 | 668.50 | 650.00 | 665.50 | +0.60% | 198,658 |
| 2025-10-22 | 639.00 | 666.50 | 639.00 | 661.50 | +1.38% | 331,447 |
| 2025-10-21 | 670.00 | 670.00 | 646.00 | 652.50 | +0.00% | 110,511 |
| 2025-10-20 | 635.00 | 655.50 | 635.00 | 652.50 | +1.71% | 138,633 |
| 2025-10-17 | 641.50 | 653.50 | 634.00 | 641.50 | -1.69% | 1,209,770 |
| 2025-10-16 | 645.50 | 658.00 | 643.00 | 652.50 | +1.01% | 171,327 |
| 2025-10-15 | 645.50 | 658.00 | 645.50 | 646.00 | -0.62% | 193,455 |
| 2025-10-14 | 665.00 | 665.00 | 646.00 | 650.00 | -1.74% | 144,018 |
| 2025-10-13 | 647.00 | 670.50 | 647.00 | 661.50 | +0.38% | 177,356 |
| 2025-10-10 | 680.00 | 691.50 | 659.00 | 659.00 | -2.87% | 145,969 |
| 2025-10-09 | 675.50 | 693.00 | 672.00 | 678.50 | -0.59% | 223,645 |
| 2025-10-08 | 662.50 | 683.00 | 657.00 | 682.50 | +3.02% | 199,653 |
| 2025-10-07 | 688.00 | 688.00 | 662.50 | 662.50 | -2.14% | 185,449 |
| 2025-10-06 | 664.50 | 680.50 | 651.00 | 677.00 | +3.99% | 510,301 |
| 2025-10-03 | 652.00 | 657.50 | 644.50 | 651.00 | +0.15% | 151,788 |
| 2025-10-02 | 655.50 | 655.50 | 641.50 | 650.00 | +0.39% | 314,905 |
| 2025-10-01 | 643.50 | 647.50 | 637.50 | 647.50 | +0.54% | 159,079 |
| 2025-09-30 | 635.00 | 647.00 | 628.00 | 644.00 | +0.94% | 546,405 |
| 2025-09-29 | 636.00 | 646.00 | 633.50 | 638.00 | +0.16% | 273,169 |
| 2025-09-26 | 651.50 | 651.50 | 630.00 | 637.00 | +0.24% | 157,916 |
| 2025-09-25 | 640.50 | 641.50 | 626.00 | 635.50 | -0.63% | 278,666 |
| 2025-09-24 | 649.50 | 649.50 | 630.50 | 639.50 | -0.39% | 197,239 |
| 2025-09-23 | 637.00 | 646.50 | 637.00 | 642.00 | +1.34% | 266,364 |
| 2025-09-22 | 633.50 | 639.50 | 632.50 | 633.50 | +0.00% | 124,621 |
| 2025-09-19 | 638.50 | 639.34 | 632.00 | 633.50 | -0.86% | 515,907 |
| 2025-09-18 | 637.50 | 642.50 | 635.00 | 639.00 | +0.47% | 234,917 |
| 2025-09-17 | 631.50 | 638.50 | 626.50 | 636.00 | +0.95% | 193,936 |
| 2025-09-16 | 635.00 | 655.00 | 630.00 | 630.00 | -0.94% | 207,346 |
| 2025-09-15 | 642.00 | 649.00 | 635.00 | 636.00 | -0.93% | 159,538 |
| 2025-09-12 | 651.00 | 653.50 | 640.00 | 642.00 | -1.23% | 122,340 |
| 2025-09-11 | 643.50 | 650.50 | 630.50 | 650.00 | +1.17% | 131,219 |
| 2025-09-10 | 653.00 | 656.50 | 639.00 | 642.50 | -1.00% | 146,166 |
| 2025-09-09 | 661.50 | 663.50 | 640.50 | 649.00 | -1.89% | 163,237 |
| 2025-09-08 | 651.50 | 662.50 | 649.50 | 661.50 | +1.77% | 151,440 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+18.16%). 가장 약한 달: 3월 (-17.32%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Bodycote PLC (BOY.L)의 최근 종가는 얼마입니까?
2026-09-02 기준 956.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
BOY.L의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 958.00, 최저 585.00 (2026-09-02 기준).
Bodycote PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BOY.L의 가장 강한 달은 5월(평균 +18.16%), 가장 약한 달은 3월(평균 -17.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 422개로 계산.