Bucher Industries AG (BUCN.SW) — 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 | 315.50 | 321.50 | 315.50 | 321.50 | +1.10% | 13,856 |
| 2026-09-01 | 317.50 | 319.00 | 316.00 | 318.00 | +0.63% | 20,196 |
| 2026-08-31 | 317.50 | 319.50 | 316.00 | 316.00 | -0.32% | 16,059 |
| 2026-08-28 | 316.50 | 320.00 | 315.50 | 317.00 | +0.48% | 10,603 |
| 2026-08-27 | 315.50 | 317.00 | 314.00 | 315.50 | -0.16% | 13,358 |
| 2026-08-26 | 316.50 | 318.00 | 314.50 | 316.00 | +0.32% | 10,408 |
| 2026-08-25 | 311.50 | 317.50 | 311.50 | 315.00 | +1.29% | 20,468 |
| 2026-08-24 | 304.00 | 311.50 | 304.00 | 311.00 | +2.30% | 14,578 |
| 2026-08-21 | 302.00 | 305.00 | 301.50 | 304.00 | +0.50% | 6,472 |
| 2026-08-20 | 303.00 | 303.00 | 300.00 | 302.50 | -0.33% | 10,465 |
| 2026-08-19 | 300.00 | 304.00 | 300.00 | 303.50 | +0.50% | 11,958 |
| 2026-08-18 | 302.00 | 303.50 | 299.50 | 302.00 | +0.00% | 17,989 |
| 2026-08-17 | 305.00 | 307.00 | 302.00 | 302.00 | -1.31% | 25,334 |
| 2026-08-14 | 304.50 | 306.00 | 304.00 | 306.00 | +0.82% | 12,877 |
| 2026-08-13 | 306.50 | 306.50 | 303.00 | 303.50 | -0.65% | 16,228 |
| 2026-08-12 | 310.00 | 311.00 | 305.50 | 305.50 | -1.61% | 21,072 |
| 2026-08-11 | 310.50 | 313.50 | 309.00 | 310.50 | -0.48% | 12,055 |
| 2026-08-10 | 315.00 | 315.00 | 312.00 | 312.00 | -0.79% | 13,837 |
| 2026-08-07 | 315.50 | 317.00 | 314.50 | 314.50 | -0.47% | 9,754 |
| 2026-08-06 | 312.50 | 318.00 | 312.50 | 316.00 | +0.32% | 14,109 |
| 2026-08-05 | 320.00 | 320.00 | 313.00 | 315.00 | -0.47% | 13,338 |
| 2026-08-04 | 308.50 | 318.00 | 308.50 | 316.50 | +2.76% | 17,070 |
| 2026-08-03 | 316.50 | 317.50 | 305.50 | 308.00 | -2.53% | 27,928 |
| 2026-07-31 | 321.50 | 322.50 | 315.00 | 316.00 | -0.47% | 21,412 |
| 2026-07-30 | 320.00 | 322.50 | 311.00 | 317.50 | -5.22% | 47,845 |
| 2026-07-29 | 339.00 | 339.00 | 330.50 | 335.00 | -0.89% | 18,214 |
| 2026-07-28 | 333.00 | 338.00 | 333.00 | 338.00 | +1.35% | 10,050 |
| 2026-07-27 | 335.00 | 336.50 | 332.50 | 333.50 | +0.76% | 10,955 |
| 2026-07-24 | 332.50 | 332.50 | 329.00 | 331.00 | +1.22% | 8,991 |
| 2026-07-23 | 325.50 | 330.00 | 325.50 | 327.00 | -0.46% | 13,570 |
| 2026-07-22 | 324.00 | 329.00 | 322.00 | 328.50 | +1.55% | 11,720 |
| 2026-07-21 | 322.50 | 324.00 | 321.00 | 323.50 | +0.47% | 9,615 |
| 2026-07-20 | 326.50 | 326.50 | 321.00 | 322.00 | -0.92% | 8,369 |
| 2026-07-17 | 322.00 | 325.00 | 320.00 | 325.00 | +0.62% | 11,320 |
| 2026-07-16 | 317.50 | 323.00 | 317.50 | 323.00 | +1.41% | 12,051 |
| 2026-07-15 | 317.00 | 318.50 | 315.50 | 318.50 | +0.63% | 8,485 |
| 2026-07-14 | 314.00 | 318.50 | 312.00 | 316.50 | +0.80% | 10,009 |
| 2026-07-13 | 312.50 | 315.50 | 312.00 | 314.00 | -0.32% | 12,691 |
| 2026-07-10 | 313.50 | 315.50 | 312.50 | 315.00 | +0.80% | 12,505 |
| 2026-07-09 | 317.00 | 317.00 | 311.00 | 312.50 | +0.16% | 14,839 |
| 2026-07-08 | 314.00 | 314.50 | 309.50 | 312.00 | -0.95% | 15,676 |
| 2026-07-07 | 317.50 | 319.50 | 315.00 | 315.00 | -0.63% | 12,186 |
| 2026-07-06 | 316.00 | 317.50 | 313.50 | 317.00 | +0.32% | 16,366 |
| 2026-07-03 | 311.00 | 318.00 | 311.00 | 316.00 | +0.00% | 13,440 |
| 2026-07-02 | 312.50 | 318.50 | 310.50 | 316.00 | +0.80% | 10,854 |
| 2026-07-01 | 315.50 | 316.50 | 306.50 | 313.50 | -1.42% | 23,442 |
| 2026-06-30 | 319.00 | 321.50 | 316.50 | 318.00 | -0.31% | 14,389 |
| 2026-06-29 | 320.00 | 321.50 | 315.50 | 319.00 | -0.31% | 10,206 |
| 2026-06-26 | 319.50 | 321.50 | 316.50 | 320.00 | +0.63% | 12,823 |
| 2026-06-25 | 314.00 | 320.50 | 313.50 | 318.00 | +1.11% | 18,679 |
| 2026-06-24 | 311.00 | 314.50 | 309.50 | 314.50 | +0.80% | 18,663 |
| 2026-06-23 | 312.00 | 312.50 | 309.50 | 312.00 | -1.11% | 11,522 |
| 2026-06-22 | 316.50 | 318.00 | 312.00 | 315.50 | -1.10% | 11,595 |
| 2026-06-19 | 315.00 | 319.00 | 315.00 | 319.00 | +0.79% | 29,913 |
| 2026-06-18 | 316.00 | 318.00 | 314.00 | 316.50 | -0.16% | 10,885 |
| 2026-06-17 | 314.00 | 318.00 | 314.00 | 317.00 | +0.48% | 8,245 |
| 2026-06-16 | 316.00 | 317.00 | 313.50 | 315.50 | +0.00% | 10,846 |
| 2026-06-15 | 317.50 | 320.50 | 314.50 | 315.50 | +0.64% | 14,562 |
| 2026-06-12 | 313.00 | 317.50 | 312.50 | 313.50 | +1.29% | 11,536 |
| 2026-06-11 | 310.00 | 312.50 | 308.50 | 309.50 | -0.96% | 11,864 |
| 2026-06-10 | 313.00 | 314.50 | 310.50 | 312.50 | +0.00% | 12,971 |
| 2026-06-09 | 315.00 | 319.50 | 312.50 | 312.50 | -1.26% | 14,099 |
| 2026-06-08 | 311.50 | 316.50 | 310.00 | 316.50 | +0.48% | 10,705 |
| 2026-06-05 | 318.00 | 319.50 | 314.00 | 315.00 | -0.63% | 9,079 |
| 2026-06-04 | 315.50 | 320.00 | 315.50 | 317.00 | +0.16% | 10,307 |
| 2026-06-03 | 316.00 | 318.50 | 314.00 | 316.50 | +0.00% | 7,113 |
| 2026-06-02 | 312.50 | 317.50 | 312.50 | 316.50 | +1.61% | 9,625 |
| 2026-06-01 | 315.00 | 317.50 | 310.50 | 311.50 | -1.58% | 16,211 |
| 2026-05-29 | 316.00 | 317.00 | 312.50 | 316.50 | +0.64% | 14,087 |
| 2026-05-28 | 313.50 | 316.00 | 311.50 | 314.50 | -0.16% | 24,482 |
| 2026-05-27 | 315.00 | 318.00 | 314.00 | 315.00 | +0.00% | 14,001 |
| 2026-05-26 | 315.50 | 317.00 | 312.00 | 315.00 | +0.48% | 13,112 |
| 2026-05-22 | 312.50 | 314.50 | 311.00 | 313.50 | +0.48% | 8,450 |
| 2026-05-21 | 313.00 | 315.50 | 311.00 | 312.00 | -0.64% | 28,341 |
| 2026-05-20 | 311.00 | 318.50 | 310.50 | 314.00 | +0.64% | 18,872 |
| 2026-05-19 | 311.00 | 315.00 | 311.00 | 312.00 | +0.16% | 12,626 |
| 2026-05-18 | 310.00 | 314.00 | 308.00 | 311.50 | -0.16% | 13,344 |
| 2026-05-15 | 314.00 | 314.50 | 310.50 | 312.00 | -0.64% | 11,538 |
| 2026-05-13 | 313.50 | 316.50 | 313.50 | 314.00 | +0.00% | 16,753 |
| 2026-05-12 | 311.00 | 315.00 | 311.00 | 314.00 | +0.16% | 18,770 |
| 2026-05-11 | 313.50 | 315.50 | 312.00 | 313.50 | -0.48% | 9,899 |
| 2026-05-08 | 316.50 | 319.50 | 315.00 | 315.00 | -1.41% | 8,439 |
| 2026-05-07 | 325.00 | 325.00 | 319.00 | 319.50 | +0.16% | 11,257 |
| 2026-05-06 | 315.50 | 322.00 | 314.00 | 319.00 | +2.24% | 20,399 |
| 2026-05-05 | 310.00 | 313.00 | 308.50 | 312.00 | +0.00% | 16,959 |
| 2026-05-04 | 315.00 | 318.00 | 311.00 | 312.00 | +0.81% | 18,775 |
| 2026-04-30 | 304.50 | 314.00 | 303.50 | 309.50 | +1.14% | 32,800 |
| 2026-04-29 | 314.00 | 316.50 | 306.00 | 306.00 | -2.55% | 17,721 |
| 2026-04-28 | 312.50 | 319.50 | 308.00 | 314.00 | -4.70% | 30,101 |
| 2026-04-27 | 327.00 | 331.50 | 326.00 | 329.50 | +0.92% | 11,560 |
| 2026-04-24 | 327.50 | 331.50 | 323.50 | 326.50 | -1.95% | 18,029 |
| 2026-04-23 | 332.50 | 335.50 | 332.00 | 333.00 | -0.30% | 10,094 |
| 2026-04-22 | 340.50 | 342.00 | 334.00 | 334.00 | -1.33% | 13,842 |
| 2026-04-21 | 340.50 | 342.50 | 336.00 | 338.50 | -0.88% | 13,982 |
| 2026-04-20 | 341.00 | 347.50 | 336.50 | 341.50 | -3.26% | 14,010 |
| 2026-04-17 | 351.00 | 355.50 | 348.00 | 353.00 | +0.71% | 23,220 |
| 2026-04-16 | 354.00 | 356.00 | 350.00 | 350.50 | -0.43% | 14,133 |
| 2026-04-15 | 367.00 | 367.00 | 351.00 | 352.00 | -2.63% | 14,836 |
| 2026-04-14 | 363.00 | 366.50 | 361.00 | 361.50 | +0.00% | 12,295 |
| 2026-04-13 | 360.00 | 362.50 | 358.50 | 361.50 | -0.28% | 6,120 |
| 2026-04-10 | 360.00 | 366.00 | 357.00 | 362.50 | +1.40% | 6,968 |
| 2026-04-09 | 364.00 | 364.00 | 353.00 | 357.50 | -1.11% | 16,876 |
| 2026-04-08 | 360.00 | 362.50 | 354.00 | 361.50 | +4.03% | 13,898 |
| 2026-04-07 | 350.00 | 353.50 | 347.00 | 347.50 | -0.71% | 19,120 |
| 2026-04-02 | 349.50 | 351.50 | 347.00 | 350.00 | -1.27% | 9,372 |
| 2026-04-01 | 354.50 | 354.50 | 350.50 | 354.50 | +2.01% | 11,494 |
| 2026-03-31 | 344.50 | 348.00 | 344.00 | 347.50 | +1.02% | 13,942 |
| 2026-03-30 | 343.00 | 347.50 | 341.50 | 344.00 | +0.15% | 8,506 |
| 2026-03-27 | 346.50 | 348.50 | 342.50 | 343.50 | -1.58% | 10,295 |
| 2026-03-26 | 345.00 | 352.00 | 345.00 | 349.00 | -0.71% | 9,750 |
| 2026-03-25 | 350.00 | 356.00 | 350.00 | 351.50 | +1.59% | 10,820 |
| 2026-03-24 | 339.50 | 349.50 | 339.00 | 346.00 | +1.17% | 12,098 |
| 2026-03-23 | 330.00 | 345.00 | 328.00 | 342.00 | +1.33% | 23,491 |
| 2026-03-20 | 344.00 | 344.00 | 336.00 | 337.50 | -0.88% | 33,129 |
| 2026-03-19 | 346.50 | 348.00 | 340.00 | 340.50 | -3.40% | 16,052 |
| 2026-03-18 | 354.50 | 355.50 | 351.00 | 352.50 | +0.43% | 14,457 |
| 2026-03-17 | 360.00 | 360.00 | 348.00 | 351.00 | -0.71% | 12,069 |
| 2026-03-16 | 356.00 | 358.00 | 353.50 | 353.50 | -0.28% | 10,483 |
| 2026-03-13 | 364.00 | 364.00 | 354.00 | 354.50 | -3.01% | 13,425 |
| 2026-03-12 | 362.50 | 368.00 | 360.00 | 365.50 | +0.83% | 9,308 |
| 2026-03-11 | 366.00 | 367.50 | 360.00 | 362.50 | -1.76% | 14,102 |
| 2026-03-10 | 371.00 | 372.50 | 367.00 | 369.00 | +0.96% | 11,369 |
| 2026-03-09 | 363.50 | 367.50 | 361.00 | 365.50 | -1.22% | 15,111 |
| 2026-03-06 | 375.00 | 375.00 | 365.00 | 370.00 | -0.54% | 24,921 |
| 2026-03-05 | 370.00 | 379.00 | 369.00 | 372.00 | +0.13% | 26,691 |
| 2026-03-04 | 379.00 | 379.00 | 369.00 | 371.50 | -1.46% | 22,872 |
| 2026-03-03 | 384.00 | 384.00 | 367.00 | 377.00 | +1.48% | 23,882 |
| 2026-03-02 | 374.50 | 377.50 | 370.00 | 371.50 | -2.75% | 23,585 |
| 2026-02-27 | 380.50 | 384.00 | 379.00 | 382.00 | +0.79% | 17,122 |
| 2026-02-26 | 380.50 | 384.50 | 377.00 | 379.00 | -0.66% | 14,713 |
| 2026-02-25 | 388.00 | 388.50 | 381.50 | 381.50 | -1.42% | 14,868 |
| 2026-02-24 | 383.50 | 390.50 | 383.50 | 387.00 | +1.04% | 13,424 |
| 2026-02-23 | 385.50 | 386.50 | 382.00 | 383.00 | -0.65% | 14,881 |
| 2026-02-20 | 385.00 | 388.00 | 383.50 | 385.50 | +0.26% | 10,932 |
| 2026-02-19 | 381.50 | 386.50 | 381.50 | 384.50 | +0.13% | 11,503 |
| 2026-02-18 | 382.00 | 388.00 | 382.00 | 384.00 | -0.13% | 13,699 |
| 2026-02-17 | 383.00 | 386.50 | 382.00 | 384.50 | -0.39% | 13,596 |
| 2026-02-16 | 389.00 | 389.00 | 384.00 | 386.00 | -0.64% | 15,412 |
| 2026-02-13 | 384.00 | 391.50 | 383.00 | 388.50 | +0.78% | 13,974 |
| 2026-02-12 | 382.50 | 390.50 | 382.00 | 385.50 | +0.92% | 25,750 |
| 2026-02-11 | 379.50 | 382.00 | 376.50 | 382.00 | +0.39% | 15,995 |
| 2026-02-10 | 379.00 | 383.00 | 374.50 | 380.50 | +0.40% | 15,147 |
| 2026-02-09 | 375.00 | 380.00 | 375.00 | 379.00 | +0.93% | 15,099 |
| 2026-02-06 | 374.50 | 378.00 | 370.00 | 375.50 | +0.27% | 17,957 |
| 2026-02-05 | 373.50 | 375.50 | 370.50 | 374.50 | +0.13% | 27,720 |
| 2026-02-04 | 367.00 | 374.50 | 363.50 | 374.00 | +2.89% | 12,013 |
| 2026-02-03 | 362.00 | 366.00 | 360.50 | 363.50 | +1.54% | 12,904 |
| 2026-02-02 | 356.00 | 359.50 | 355.50 | 358.00 | +0.00% | 11,512 |
| 2026-01-30 | 361.50 | 365.50 | 358.00 | 358.00 | -1.24% | 16,928 |
| 2026-01-29 | 360.00 | 366.50 | 358.00 | 362.50 | +1.54% | 17,875 |
| 2026-01-28 | 356.50 | 359.00 | 355.50 | 357.00 | +0.14% | 11,656 |
| 2026-01-27 | 357.00 | 359.00 | 354.00 | 356.50 | +0.00% | 18,962 |
| 2026-01-26 | 357.50 | 357.50 | 351.50 | 356.50 | -0.14% | 10,808 |
| 2026-01-23 | 358.00 | 358.00 | 353.00 | 357.00 | +0.56% | 10,758 |
| 2026-01-22 | 357.50 | 358.00 | 355.00 | 355.00 | +0.57% | 11,674 |
| 2026-01-21 | 347.00 | 354.50 | 347.00 | 353.00 | +1.15% | 10,904 |
| 2026-01-20 | 348.00 | 351.00 | 343.50 | 349.00 | -0.43% | 15,953 |
| 2026-01-19 | 350.00 | 354.00 | 347.50 | 350.50 | -0.71% | 14,579 |
| 2026-01-16 | 357.50 | 358.00 | 351.50 | 353.00 | -1.26% | 12,113 |
| 2026-01-15 | 351.00 | 358.00 | 350.00 | 357.50 | +2.00% | 17,521 |
| 2026-01-14 | 350.00 | 356.00 | 350.00 | 350.50 | +0.43% | 16,310 |
| 2026-01-13 | 349.50 | 350.00 | 344.00 | 349.00 | -0.14% | 13,771 |
| 2026-01-12 | 349.50 | 352.50 | 348.50 | 349.50 | +0.29% | 12,244 |
| 2026-01-09 | 348.00 | 349.50 | 345.50 | 348.50 | +0.58% | 16,568 |
| 2026-01-08 | 348.00 | 354.00 | 342.00 | 346.50 | -3.62% | 26,709 |
| 2026-01-07 | 357.00 | 362.50 | 356.50 | 359.50 | +1.13% | 15,207 |
| 2026-01-06 | 351.50 | 357.00 | 347.00 | 355.50 | -3.27% | 32,540 |
| 2026-01-05 | 369.50 | 374.00 | 358.00 | 367.50 | -0.27% | 19,756 |
| 2025-12-30 | 366.50 | 371.00 | 366.50 | 368.50 | +0.14% | 8,373 |
| 2025-12-29 | 367.00 | 370.50 | 366.00 | 368.00 | +0.00% | 9,696 |
| 2025-12-23 | 369.00 | 370.50 | 366.50 | 368.00 | -0.41% | 8,258 |
| 2025-12-22 | 363.00 | 371.00 | 363.00 | 369.50 | +1.23% | 9,518 |
| 2025-12-19 | 363.00 | 366.50 | 363.00 | 365.00 | +0.00% | 28,082 |
| 2025-12-18 | 360.50 | 365.00 | 360.50 | 365.00 | +1.39% | 10,636 |
| 2025-12-17 | 364.00 | 364.50 | 358.00 | 360.00 | -1.50% | 14,231 |
| 2025-12-16 | 362.00 | 365.50 | 360.00 | 365.50 | +0.97% | 11,145 |
| 2025-12-15 | 362.50 | 364.50 | 360.50 | 362.00 | -0.28% | 12,109 |
| 2025-12-12 | 360.00 | 365.00 | 358.00 | 363.00 | +0.83% | 15,825 |
| 2025-12-11 | 360.00 | 362.50 | 358.50 | 360.00 | +0.14% | 15,454 |
| 2025-12-10 | 357.50 | 361.00 | 357.50 | 359.50 | +0.00% | 12,390 |
| 2025-12-09 | 361.00 | 363.50 | 359.00 | 359.50 | -0.69% | 12,428 |
| 2025-12-08 | 361.00 | 363.50 | 360.00 | 362.00 | +0.28% | 8,235 |
| 2025-12-05 | 360.00 | 364.00 | 358.00 | 361.00 | +0.28% | 11,079 |
| 2025-12-04 | 360.00 | 363.50 | 359.00 | 360.00 | +0.84% | 16,269 |
| 2025-12-03 | 353.50 | 359.00 | 353.50 | 357.00 | +0.99% | 11,479 |
| 2025-12-02 | 360.00 | 360.00 | 352.00 | 353.50 | -1.26% | 13,158 |
| 2025-12-01 | 358.00 | 361.00 | 356.00 | 358.00 | +0.00% | 15,894 |
| 2025-11-28 | 360.00 | 361.50 | 355.00 | 358.00 | -0.42% | 17,667 |
| 2025-11-27 | 357.50 | 360.50 | 356.00 | 359.50 | +0.70% | 9,688 |
| 2025-11-26 | 360.00 | 360.50 | 355.00 | 357.00 | +0.00% | 17,974 |
| 2025-11-25 | 354.50 | 360.00 | 351.00 | 357.00 | +0.71% | 23,815 |
| 2025-11-24 | 349.50 | 354.50 | 349.50 | 354.50 | +1.72% | 32,846 |
| 2025-11-21 | 344.50 | 349.50 | 342.00 | 348.50 | +0.00% | 13,911 |
| 2025-11-20 | 348.50 | 350.50 | 347.50 | 348.50 | +0.58% | 13,550 |
| 2025-11-19 | 345.50 | 348.50 | 344.50 | 346.50 | +0.58% | 11,717 |
| 2025-11-18 | 344.00 | 347.00 | 342.00 | 344.50 | -1.01% | 12,434 |
| 2025-11-17 | 350.00 | 352.50 | 346.50 | 348.00 | -0.85% | 12,108 |
| 2025-11-14 | 354.00 | 354.50 | 347.50 | 351.00 | -1.40% | 13,914 |
| 2025-11-13 | 360.00 | 360.00 | 355.50 | 356.00 | -0.84% | 13,272 |
| 2025-11-12 | 358.50 | 361.00 | 356.00 | 359.00 | +0.70% | 14,112 |
| 2025-11-11 | 355.00 | 358.00 | 353.50 | 356.50 | +0.99% | 11,518 |
| 2025-11-10 | 352.00 | 355.00 | 352.00 | 353.00 | +0.86% | 14,298 |
| 2025-11-07 | 354.00 | 354.00 | 347.50 | 350.00 | +0.00% | 10,397 |
| 2025-11-06 | 355.00 | 355.00 | 349.00 | 350.00 | -0.57% | 11,459 |
| 2025-11-05 | 351.50 | 356.50 | 350.50 | 352.00 | +0.14% | 11,699 |
| 2025-11-04 | 353.50 | 353.50 | 348.00 | 351.50 | -1.13% | 14,299 |
| 2025-11-03 | 358.00 | 359.50 | 355.00 | 355.50 | -0.28% | 9,861 |
| 2025-10-31 | 362.50 | 364.50 | 354.50 | 356.50 | -1.93% | 13,800 |
| 2025-10-30 | 363.00 | 366.00 | 360.50 | 363.50 | +0.00% | 16,389 |
| 2025-10-29 | 356.50 | 364.00 | 356.50 | 363.50 | +1.96% | 18,117 |
| 2025-10-28 | 362.50 | 372.50 | 349.00 | 356.50 | -5.94% | 30,133 |
| 2025-10-27 | 380.00 | 381.50 | 377.50 | 379.00 | -0.13% | 10,966 |
| 2025-10-24 | 378.00 | 380.00 | 373.50 | 379.50 | +0.66% | 13,908 |
| 2025-10-23 | 373.50 | 378.00 | 372.00 | 377.00 | +1.48% | 14,982 |
| 2025-10-22 | 366.50 | 372.00 | 365.00 | 371.50 | +1.09% | 16,917 |
| 2025-10-21 | 375.00 | 375.00 | 363.50 | 367.50 | -2.26% | 18,110 |
| 2025-10-20 | 378.00 | 378.00 | 373.00 | 376.00 | +0.13% | 12,856 |
| 2025-10-17 | 377.00 | 377.00 | 369.50 | 375.50 | -0.40% | 13,207 |
| 2025-10-16 | 377.00 | 377.50 | 372.50 | 377.00 | -0.13% | 16,167 |
| 2025-10-15 | 378.00 | 382.00 | 375.00 | 377.50 | +0.13% | 12,960 |
| 2025-10-14 | 378.50 | 379.00 | 373.50 | 377.00 | -0.79% | 10,817 |
| 2025-10-13 | 378.00 | 382.50 | 378.00 | 380.00 | +0.93% | 6,979 |
| 2025-10-10 | 383.00 | 383.50 | 376.50 | 376.50 | -1.44% | 8,182 |
| 2025-10-09 | 382.00 | 383.50 | 379.00 | 382.00 | +0.79% | 9,087 |
| 2025-10-08 | 380.00 | 380.00 | 376.50 | 379.00 | +0.00% | 10,094 |
| 2025-10-07 | 379.00 | 383.00 | 377.50 | 379.00 | -0.13% | 9,498 |
| 2025-10-06 | 380.00 | 381.50 | 375.00 | 379.50 | +0.13% | 11,469 |
| 2025-10-03 | 381.00 | 382.50 | 376.50 | 379.00 | +0.13% | 8,660 |
| 2025-10-02 | 377.50 | 380.00 | 374.00 | 378.50 | +1.20% | 10,809 |
| 2025-10-01 | 374.00 | 377.00 | 373.00 | 374.00 | -0.80% | 15,307 |
| 2025-09-30 | 378.50 | 379.50 | 374.50 | 377.00 | +0.00% | 14,443 |
| 2025-09-29 | 384.00 | 384.00 | 374.50 | 377.00 | -0.66% | 11,588 |
| 2025-09-26 | 383.50 | 386.50 | 378.00 | 379.50 | -1.04% | 11,535 |
| 2025-09-25 | 395.00 | 395.00 | 382.50 | 383.50 | -1.54% | 10,822 |
| 2025-09-24 | 392.50 | 396.00 | 389.50 | 389.50 | -1.64% | 10,162 |
| 2025-09-23 | 390.00 | 398.50 | 390.00 | 396.00 | +0.89% | 10,952 |
| 2025-09-22 | 389.50 | 394.50 | 386.00 | 392.50 | +0.90% | 11,641 |
| 2025-09-19 | 393.00 | 395.50 | 386.50 | 389.00 | -0.77% | 15,912 |
| 2025-09-18 | 387.50 | 394.50 | 387.50 | 392.00 | +1.29% | 12,233 |
| 2025-09-17 | 388.00 | 389.00 | 386.00 | 387.00 | +0.13% | 8,496 |
| 2025-09-16 | 393.50 | 393.50 | 386.50 | 386.50 | -1.02% | 10,666 |
| 2025-09-15 | 388.00 | 393.50 | 387.50 | 390.50 | +1.03% | 10,533 |
| 2025-09-12 | 389.00 | 390.00 | 384.00 | 386.50 | -0.39% | 9,142 |
| 2025-09-11 | 385.00 | 390.00 | 385.00 | 388.00 | +0.91% | 8,646 |
| 2025-09-10 | 388.50 | 390.50 | 384.00 | 384.50 | -0.65% | 8,041 |
| 2025-09-09 | 387.50 | 390.50 | 387.00 | 387.00 | -0.26% | 10,351 |
| 2025-09-08 | 382.00 | 388.00 | 382.00 | 388.00 | +1.70% | 10,809 |
| 2025-09-05 | 383.00 | 386.50 | 378.00 | 381.50 | +1.19% | 12,951 |
| 2025-09-04 | 374.50 | 379.00 | 374.00 | 377.00 | +0.94% | 11,665 |
| 2025-09-03 | 374.00 | 376.50 | 371.50 | 373.50 | +0.40% | 16,985 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+6.91%). 가장 약한 달: 4월 (-8.57%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Bucher Industries AG (BUCN.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 321.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
BUCN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 398.50, 최저 299.50 (2026-09-02 기준).
Bucher Industries AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BUCN.SW의 가장 강한 달은 2월(평균 +6.91%), 가장 약한 달은 4월(평균 -8.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.