Hugo Boss AG (BOSSn)

BOSSn
🏛️ 독일 →
40.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 53.44 53.80 53.38 53.50 0.1M
2021-12-29 53.38 53.62 53.10 53.40 0.1M
2021-12-28 53.50 53.60 53.10 53.38 0.1M
2021-12-27 52.40 53.54 52.14 53.44 0.2M
2021-12-23 52.60 52.82 52.18 52.74 0.1M
2021-12-22 51.18 52.44 51.06 52.44 0.2M
2021-12-21 51.60 51.64 50.38 51.22 0.3M
2021-12-20 50.00 51.02 49.68 50.80 0.3M
2021-12-17 52.50 53.42 51.20 51.64 0.6M
2021-12-16 54.98 54.98 52.86 52.90 0.3M
2021-12-15 53.90 54.60 53.72 53.96 0.3M
2021-12-14 53.34 54.40 53.28 53.98 0.3M
2021-12-13 53.60 54.88 53.34 53.34 0.3M
2021-12-10 52.00 53.10 51.96 52.84 0.2M
2021-12-09 52.50 52.58 51.60 52.36 0.2M
2021-12-08 53.30 53.32 51.70 52.48 0.3M
2021-12-07 53.10 53.60 52.56 53.40 0.3M
2021-12-06 51.74 52.42 50.94 52.32 0.2M
2021-12-03 51.84 52.02 51.06 51.32 0.3M
2021-12-02 51.90 52.02 50.44 51.14 0.4M
2021-12-01 52.16 52.84 51.26 52.62 0.3M
2021-11-30 52.00 52.56 51.26 51.62 0.5M
2021-11-29 53.00 53.68 52.42 52.72 0.4M
2021-11-26 54.00 54.98 51.94 52.22 0.7M
2021-11-25 56.68 56.84 55.82 56.26 0.1M
2021-11-24 57.72 57.86 55.34 56.24 0.3M
2021-11-23 57.72 58.14 56.88 57.72 0.3M
2021-11-22 57.90 58.70 57.18 58.20 0.4M
2021-11-19 57.50 58.22 53.60 56.02 0.7M
2021-11-18 58.28 58.80 57.02 57.36 0.3M
2021-11-17 59.22 59.98 58.26 58.34 0.2M
2021-11-16 58.98 59.38 58.70 59.26 0.2M
2021-11-15 57.92 58.80 57.80 58.80 0.2M
2021-11-12 58.54 59.22 57.86 58.00 0.3M
2021-11-11 58.00 58.96 57.68 58.54 0.4M
2021-11-10 57.10 57.92 56.58 57.92 0.4M
2021-11-09 55.76 57.78 55.60 57.72 0.5M
2021-11-08 54.40 56.52 54.40 55.80 0.5M
2021-11-05 54.30 55.54 52.98 54.44 0.3M
2021-11-04 54.86 55.18 53.50 55.00 0.3M
2021-11-03 54.12 54.54 53.82 54.20 0.2M
2021-11-02 53.54 54.66 53.54 54.02 0.2M
2021-11-01 54.22 54.42 53.60 53.92 0.3M
2021-10-29 53.50 54.12 53.42 54.06 0.2M
2021-10-28 52.72 54.02 52.50 53.90 0.2M
2021-10-27 53.58 54.04 52.90 53.00 0.2M
2021-10-26 53.56 54.26 53.48 53.64 0.2M
2021-10-25 52.86 53.62 52.54 53.44 0.2M
2021-10-22 52.90 53.72 52.70 52.70 0.2M
2021-10-21 51.30 53.12 51.04 52.90 0.2M
2021-10-20 52.00 52.36 50.76 51.88 0.2M
2021-10-19 52.42 53.30 52.02 52.20 0.2M
2021-10-18 53.00 53.14 51.52 52.10 0.3M
2021-10-15 53.96 54.92 53.08 53.20 0.5M
2021-10-14 52.80 52.92 51.98 52.62 0.1M
2021-10-13 51.88 52.62 51.38 52.46 0.2M
2021-10-12 51.36 51.98 51.16 51.72 0.2M
2021-10-11 52.22 52.70 50.96 52.22 0.2M
2021-10-08 51.60 53.12 51.60 52.30 0.3M
2021-10-07 51.90 52.78 51.40 52.24 0.3M
2021-10-06 51.24 51.40 49.59 51.10 0.4M
2021-10-05 51.36 52.02 50.92 51.80 0.2M
2021-10-04 51.74 51.80 50.76 51.22 0.2M
2021-10-01 50.74 52.26 50.44 51.92 0.2M
2021-09-30 52.94 53.48 51.90 52.08 0.3M
2021-09-29 52.02 52.66 51.82 52.44 0.2M
2021-09-28 51.80 52.56 50.96 51.84 0.4M
2021-09-27 53.42 53.84 51.80 52.06 0.3M
2021-09-24 52.66 53.20 52.40 53.00 0.3M
2021-09-23 52.42 53.40 52.00 53.00 0.5M
2021-09-22 50.44 52.26 50.44 52.00 0.4M
2021-09-21 49.39 50.38 49.31 49.87 0.2M
2021-09-20 48.09 49.38 47.82 49.35 0.3M
2021-09-17 50.00 50.66 49.54 49.72 0.8M
2021-09-16 49.07 50.00 48.77 49.58 0.3M
2021-09-15 50.98 51.18 48.80 49.13 0.5M
2021-09-14 51.06 51.50 50.74 51.26 0.2M
2021-09-13 52.20 52.20 50.52 51.20 0.2M
2021-09-10 50.72 52.20 50.62 51.62 0.3M
2021-09-09 49.56 50.82 49.02 50.64 0.2M
2021-09-08 50.38 50.46 49.63 49.85 0.2M
2021-09-07 49.15 51.06 49.15 50.62 0.4M
2021-09-06 48.71 49.45 48.71 49.30 0.2M
2021-09-03 49.07 49.34 48.37 48.60 0.2M
2021-09-02 48.56 49.11 48.53 49.04 0.2M
2021-09-01 47.69 48.75 47.67 48.46 0.3M
2021-08-31 48.04 48.04 46.92 47.26 0.2M
2021-08-30 47.77 48.11 47.77 47.85 0.1M
2021-08-27 47.47 47.91 47.26 47.72 0.1M
2021-08-26 48.07 48.07 46.76 47.47 0.2M
2021-08-25 47.70 48.43 47.52 47.85 0.2M
2021-08-24 48.06 48.20 47.14 47.74 0.3M
2021-08-23 47.97 48.08 47.45 47.77 0.3M
2021-08-20 47.89 48.01 47.16 47.34 0.4M
2021-08-19 48.98 49.01 47.22 47.97 0.9M
2021-08-18 51.14 51.14 49.55 49.96 0.5M
2021-08-17 50.80 51.60 50.76 51.08 0.2M
2021-08-16 52.30 52.42 50.80 51.06 0.3M
2021-08-13 52.08 53.04 52.06 52.66 0.3M
2021-08-12 51.90 52.68 51.82 51.92 0.2M
2021-08-11 51.24 52.14 51.24 51.90 0.2M
2021-08-10 50.52 51.34 50.44 51.32 0.3M
2021-08-09 50.60 51.00 50.38 50.48 0.1M
2021-08-06 51.20 51.20 50.36 50.60 0.3M
2021-08-05 52.12 52.40 50.28 51.02 0.3M
2021-08-04 52.50 53.46 51.10 52.00 0.6M
2021-08-03 51.82 52.52 51.60 51.92 0.4M
2021-08-02 51.00 51.84 50.90 51.68 0.3M
2021-07-30 50.50 50.96 50.40 50.54 0.2M
2021-07-29 50.52 50.74 49.95 50.68 0.2M
2021-07-28 50.08 50.94 50.00 50.38 0.2M
2021-07-27 50.90 51.04 50.22 50.48 0.2M
2021-07-26 50.40 51.18 50.24 50.98 0.2M
2021-07-23 50.38 50.80 49.87 50.60 0.2M
2021-07-22 50.54 50.90 49.88 49.98 0.2M
2021-07-21 49.13 50.58 49.13 50.14 0.3M
2021-07-20 48.35 49.33 48.22 49.04 0.3M
2021-07-19 49.81 49.99 47.85 48.46 0.6M
2021-07-16 50.78 51.08 49.65 49.87 0.3M
2021-07-15 51.30 51.48 50.56 50.70 0.5M
2021-07-14 51.50 53.00 50.40 50.86 1.0M
2021-07-13 49.34 50.14 49.22 49.80 0.3M
2021-07-12 49.30 49.51 48.52 49.25 0.3M
2021-07-09 47.38 50.08 47.30 48.92 0.7M
2021-07-08 46.91 47.48 46.47 47.31 0.4M
2021-07-07 47.22 47.62 46.86 47.04 0.2M
2021-07-06 47.05 47.65 46.78 47.05 0.3M
2021-07-05 46.75 47.51 46.69 47.05 0.2M
2021-07-02 46.32 47.07 46.02 46.77 0.2M
2021-07-01 45.97 47.12 45.97 46.31 0.5M
2021-06-30 45.71 46.02 45.05 45.88 0.3M
2021-06-29 45.92 46.09 45.16 45.72 0.3M
2021-06-28 46.70 46.87 45.83 46.05 0.4M
2021-06-25 46.74 46.92 46.37 46.77 0.2M
2021-06-24 46.43 47.00 46.24 46.33 0.3M
2021-06-23 46.33 46.51 45.66 46.26 0.3M
2021-06-22 45.95 46.48 45.65 46.03 0.2M
2021-06-21 45.17 45.85 45.02 45.77 0.2M
2021-06-18 46.50 47.07 45.23 45.61 0.5M
2021-06-17 46.38 46.86 46.17 46.48 0.2M
2021-06-16 46.61 46.79 45.68 46.57 0.4M
2021-06-15 46.87 46.93 46.34 46.54 0.2M
2021-06-14 47.30 47.31 46.55 46.68 0.2M
2021-06-11 47.42 47.42 46.58 46.97 0.3M
2021-06-10 48.30 48.31 46.93 47.38 0.3M
2021-06-09 48.30 48.90 47.97 48.15 0.4M
2021-06-08 47.00 48.47 46.75 48.02 0.5M
2021-06-07 46.31 47.22 45.84 47.00 0.4M
2021-06-04 46.93 47.06 46.25 46.34 0.4M
2021-06-03 46.80 47.00 46.38 46.78 0.2M
2021-06-02 46.59 46.97 46.40 46.75 0.4M
2021-06-01 46.99 47.16 46.60 46.60 0.4M
2021-05-31 46.78 47.26 46.50 46.50 0.3M
2021-05-28 46.40 46.75 45.45 46.64 0.4M
2021-05-27 45.50 46.53 45.03 45.88 0.6M
2021-05-26 45.89 46.72 45.64 46.04 0.4M
2021-05-25 45.87 46.00 44.68 45.69 0.6M
2021-05-21 43.00 45.84 42.84 45.36 1.8M
2021-05-20 42.10 43.00 42.10 42.79 0.4M
2021-05-19 41.68 42.06 41.40 42.00 0.3M
2021-05-18 42.30 42.49 41.87 42.17 0.3M
2021-05-17 41.51 42.02 41.49 41.78 0.3M
2021-05-14 41.30 41.57 40.99 41.39 0.3M
2021-05-13 41.24 41.64 40.37 41.45 0.3M
2021-05-12 41.51 42.21 41.03 41.72 0.4M
2021-05-11 42.27 42.74 40.78 41.00 0.7M
2021-05-10 42.95 43.13 42.50 42.59 0.4M
2021-05-07 42.98 43.09 41.92 42.67 0.6M
2021-05-06 40.04 42.40 40.00 42.05 1.0M
2021-05-05 39.00 41.19 38.80 39.95 1.4M
2021-05-04 38.33 38.85 37.71 37.98 0.4M
2021-05-03 38.50 38.62 38.07 38.33 0.2M
2021-04-30 38.34 39.13 38.23 38.38 0.3M
2021-04-29 38.50 38.88 38.18 38.35 0.4M
2021-04-28 38.19 38.60 38.07 38.33 0.3M
2021-04-27 38.21 38.21 37.54 38.01 0.3M
2021-04-26 37.99 38.50 37.67 38.12 0.3M
2021-04-23 37.87 38.28 37.60 37.68 0.3M
2021-04-22 38.10 38.30 37.44 37.99 0.4M
2021-04-21 36.41 39.33 36.25 37.83 1.3M
2021-04-20 36.74 36.81 35.33 35.45 0.5M
2021-04-19 36.82 37.15 36.40 36.75 0.4M
2021-04-16 36.16 36.77 35.94 36.67 0.4M
2021-04-15 36.18 36.66 35.91 36.02 0.3M
2021-04-14 35.88 36.07 35.65 36.00 0.3M
2021-04-13 35.65 36.54 35.58 35.71 0.4M
2021-04-12 35.00 35.79 34.56 35.56 0.5M
2021-04-09 33.71 34.84 33.70 34.73 0.6M
2021-04-08 33.84 33.84 33.31 33.74 0.3M
2021-04-07 34.43 34.50 33.63 33.79 0.3M
2021-04-06 34.40 34.61 34.13 34.36 0.3M
2021-04-01 33.37 33.94 33.11 33.85 0.3M
2021-03-31 34.24 34.24 33.21 33.47 0.4M
2021-03-30 33.80 34.48 33.63 34.24 0.3M
2021-03-29 33.63 34.06 33.23 33.50 0.4M
2021-03-26 34.50 34.63 33.84 34.06 0.3M
2021-03-25 34.47 34.54 33.33 34.31 0.5M
2021-03-24 34.03 35.13 33.54 34.76 0.5M
2021-03-23 34.80 34.80 34.07 34.51 0.3M
2021-03-22 35.12 35.49 34.61 34.91 0.3M
2021-03-19 36.38 36.44 34.44 35.31 0.8M
2021-03-18 35.99 36.49 35.72 36.33 0.4M
2021-03-17 36.29 36.29 34.83 35.73 0.4M
2021-03-16 34.71 36.86 34.63 36.23 1.3M
2021-03-15 33.50 34.63 33.47 33.79 0.7M
2021-03-12 32.40 33.12 32.13 33.06 0.6M
2021-03-11 33.76 33.78 31.66 32.77 1.5M
2021-03-10 34.30 34.74 33.58 33.98 0.5M
2021-03-09 33.47 34.97 33.45 34.28 0.8M
2021-03-08 33.00 33.65 32.82 33.30 0.5M
2021-03-05 32.68 33.02 32.27 32.55 0.3M
2021-03-04 32.66 33.07 31.81 32.63 0.5M
2021-03-03 32.48 33.36 32.43 32.65 0.4M
2021-03-02 32.57 32.91 31.99 32.13 0.3M
2021-03-01 31.60 33.29 31.59 32.56 0.5M
2021-02-26 31.15 31.64 30.80 31.34 0.3M
2021-02-25 31.24 32.21 31.15 31.72 0.5M
2021-02-24 30.32 31.60 30.08 30.94 0.6M
2021-02-23 29.18 30.49 29.18 30.22 0.6M
2021-02-22 28.60 29.33 28.15 29.24 0.3M
2021-02-19 29.24 29.38 28.62 28.94 0.4M
2021-02-18 29.25 29.42 28.92 29.11 0.2M
2021-02-17 29.88 29.90 29.25 29.46 0.3M
2021-02-16 29.66 30.35 29.51 29.89 0.3M
2021-02-15 28.93 29.64 28.79 29.55 0.3M
2021-02-12 28.60 28.79 28.21 28.67 0.2M
2021-02-11 28.44 28.96 28.20 28.80 0.2M
2021-02-10 28.79 28.98 28.39 28.48 0.3M
2021-02-09 28.77 28.81 28.15 28.59 0.3M
2021-02-08 28.98 29.01 28.64 28.78 0.3M
2021-02-05 28.87 29.05 28.61 28.75 0.3M
2021-02-04 28.55 28.95 28.05 28.72 0.5M
2021-02-03 29.42 29.46 28.32 28.55 0.5M
2021-02-02 29.80 30.06 28.88 29.05 0.4M
2021-02-01 29.40 30.00 28.84 29.54 0.5M
2021-01-29 30.11 30.36 29.11 29.40 0.9M
2021-01-28 30.76 31.09 29.05 30.75 1.2M
2021-01-27 28.71 32.62 28.71 31.22 2.3M
2021-01-26 27.20 29.08 27.06 28.64 0.8M
2021-01-25 28.00 28.16 27.13 27.26 0.4M
2021-01-22 27.70 27.85 27.19 27.75 0.5M
2021-01-21 28.50 28.80 27.57 27.77 0.6M
2021-01-20 27.50 29.22 27.42 28.09 1.2M
2021-01-19 27.36 27.46 26.75 26.90 0.3M
2021-01-18 26.30 27.49 26.21 27.30 0.4M
2021-01-15 26.48 26.53 25.98 26.46 0.5M
2021-01-14 25.97 26.68 25.54 26.64 0.5M
2021-01-13 26.40 26.47 25.30 25.81 0.7M
2021-01-12 26.34 26.71 26.10 26.46 0.4M
2021-01-11 27.30 27.30 26.31 26.71 0.6M
2021-01-08 27.50 27.65 27.07 27.40 0.4M
2021-01-07 27.61 27.61 26.76 27.37 0.3M
2021-01-06 27.10 27.95 26.76 27.48 0.4M
2021-01-05 26.60 27.25 26.44 26.83 0.4M
2021-01-04 27.57 27.81 26.33 26.56 0.7M