Vopak

VOPA
🏛️ 독일 →
39.08
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 30.50 30.79 30.50 30.77 0.0M
2021-12-29 30.57 30.97 30.50 30.50 0.0M
2021-12-28 30.57 30.86 30.56 30.57 0.0M
2021-12-27 30.43 30.86 30.42 30.51 0.0M
2021-12-23 30.39 30.72 30.31 30.31 0.0M
2021-12-22 30.40 30.68 30.25 30.34 0.0M
2021-12-21 30.62 30.62 30.35 30.42 0.0M
2021-12-20 29.93 30.41 29.93 30.27 0.0M
2021-12-17 29.78 30.49 29.78 30.28 0.0M
2021-12-16 29.57 30.09 29.57 29.86 0.0M
2021-12-15 29.74 29.74 29.37 29.40 0.0M
2021-12-14 29.84 30.05 29.74 29.76 0.0M
2021-12-13 29.97 30.22 29.77 29.78 0.0M
2021-12-10 30.02 30.23 29.72 29.93 0.0M
2021-12-09 30.77 30.81 30.14 30.20 0.0M
2021-12-08 31.04 31.18 30.71 30.72 0.0M
2021-12-07 31.14 31.35 30.83 31.05 0.0M
2021-12-06 30.89 31.04 30.43 31.04 0.0M
2021-12-03 31.78 31.83 30.55 30.64 0.0M
2021-12-02 32.04 32.50 31.39 31.78 0.0M
2021-12-01 33.61 33.71 32.25 32.25 0.0M
2021-11-30 32.62 34.02 32.62 33.31 0.0M
2021-11-29 34.22 34.22 33.17 33.17 0.0M
2021-11-26 32.59 33.84 32.48 33.84 0.0M
2021-11-25 33.15 33.15 32.67 33.03 0.0M
2021-11-24 33.60 33.60 33.07 33.30 0.0M
2021-11-23 33.30 33.68 33.23 33.48 0.0M
2021-11-22 33.39 33.57 33.27 33.56 0.0M
2021-11-19 33.58 33.59 33.13 33.33 0.0M
2021-11-18 34.08 34.09 33.52 33.70 0.0M
2021-11-17 34.21 34.21 34.03 34.10 0.0M
2021-11-16 34.22 34.69 34.22 34.32 0.0M
2021-11-15 34.52 34.56 34.19 34.28 0.0M
2021-11-12 33.49 34.89 33.49 34.50 0.0M
2021-11-11 33.84 33.86 33.56 33.56 0.0M
2021-11-10 33.34 34.20 33.34 33.88 0.0M
2021-11-09 33.64 33.64 33.08 33.33 0.0M
2021-11-08 33.93 34.13 33.61 33.64 0.0M
2021-11-05 34.59 34.70 34.00 34.00 0.0M
2021-11-04 34.22 34.67 34.15 34.52 0.0M
2021-11-03 33.75 34.17 33.70 34.17 0.0M
2021-11-02 33.97 34.06 33.61 33.61 0.0M
2021-11-01 34.45 34.45 33.93 33.99 0.0M
2021-10-29 34.32 34.66 34.32 34.35 0.0M
2021-10-28 34.54 34.54 34.22 34.29 0.0M
2021-10-27 35.22 35.22 34.35 34.63 0.0M
2021-10-26 34.58 35.25 34.43 35.18 0.0M
2021-10-25 35.05 35.05 34.59 34.60 0.0M
2021-10-22 35.02 35.07 34.84 35.00 0.0M
2021-10-21 34.34 35.04 34.18 34.91 0.0M
2021-10-20 36.00 36.00 34.07 34.41 0.0M
2021-10-19 35.70 36.11 35.65 36.03 0.0M
2021-10-18 36.30 36.30 35.65 35.68 0.0M
2021-10-15 35.79 36.21 35.60 36.21 0.0M
2021-10-14 35.60 35.80 35.30 35.64 0.0M
2021-10-13 35.29 35.41 35.09 35.41 0.0M
2021-10-12 34.76 35.46 34.73 35.34 0.0M
2021-10-11 34.41 35.20 34.41 35.06 0.0M
2021-10-08 34.37 34.72 34.36 34.41 0.0M
2021-10-07 34.51 34.63 34.02 34.48 0.0M
2021-10-06 34.49 34.52 34.05 34.17 0.0M
2021-10-05 34.94 35.39 34.58 34.58 0.0M
2021-10-04 34.00 34.80 33.64 34.80 0.0M
2021-10-01 33.70 33.98 33.61 33.93 0.0M
2021-09-30 34.51 34.51 33.91 33.91 0.0M
2021-09-29 34.88 34.90 34.34 34.34 0.0M
2021-09-28 35.03 35.03 34.73 34.80 0.0M
2021-09-27 35.03 35.10 34.85 34.99 0.0M
2021-09-24 34.98 35.29 34.82 34.82 0.0M
2021-09-23 34.60 35.08 34.60 35.04 0.0M
2021-09-22 34.33 34.61 34.18 34.55 0.0M
2021-09-21 34.53 34.65 34.29 34.30 0.0M
2021-09-20 34.89 34.90 34.23 34.23 0.0M
2021-09-17 35.45 35.47 35.08 35.10 0.0M
2021-09-16 35.46 35.60 35.34 35.34 0.0M
2021-09-15 34.93 35.49 34.92 35.49 0.0M
2021-09-14 35.12 35.14 34.93 34.93 0.0M
2021-09-13 34.69 35.26 34.69 35.00 0.0M
2021-09-10 35.24 35.24 34.70 34.74 0.0M
2021-09-09 35.88 35.91 35.14 35.14 0.0M
2021-09-08 35.76 35.99 35.54 35.99 0.0M
2021-09-07 35.83 36.10 35.69 35.78 0.0M
2021-09-06 35.80 35.84 35.70 35.84 0.0M
2021-09-03 36.24 36.24 35.78 35.80 0.0M
2021-09-02 36.22 36.43 35.97 35.97 0.0M
2021-09-01 36.63 36.76 36.16 36.21 0.0M
2021-08-31 36.60 36.82 36.42 36.52 0.0M
2021-08-30 36.24 36.75 36.23 36.56 0.0M
2021-08-27 35.65 36.23 35.65 36.23 0.0M
2021-08-26 35.69 35.90 35.68 35.70 0.0M
2021-08-25 35.62 35.87 35.53 35.71 0.0M
2021-08-24 35.83 36.26 35.66 35.66 0.0M
2021-08-23 36.26 36.27 35.76 35.81 0.0M
2021-08-20 35.95 36.22 35.89 36.14 0.0M
2021-08-19 35.64 36.14 35.62 36.00 0.0M
2021-08-18 35.90 36.25 35.88 36.04 0.0M
2021-08-17 35.78 36.00 35.64 35.75 0.0M
2021-08-16 35.72 35.96 35.66 35.77 0.0M
2021-08-13 35.91 35.96 35.72 35.83 0.0M
2021-08-12 36.03 36.06 35.72 35.95 0.0M
2021-08-11 35.34 36.11 35.34 36.01 0.0M
2021-08-10 35.70 35.75 35.35 35.35 0.0M
2021-08-09 35.13 35.96 35.11 35.75 0.0M
2021-08-06 35.07 35.24 35.07 35.17 0.0M
2021-08-05 35.42 35.42 35.02 35.02 0.0M
2021-08-04 35.63 35.64 35.14 35.37 0.0M
2021-08-03 35.51 36.03 35.51 35.58 0.0M
2021-08-02 35.70 35.80 35.54 35.55 0.0M
2021-07-30 35.06 35.76 35.06 35.58 0.0M
2021-07-29 36.04 36.38 35.19 35.21 0.0M
2021-07-28 38.54 38.54 38.54 38.54 0.0M
2021-07-27 38.44 38.65 38.25 38.59 0.0M
2021-07-26 38.03 38.54 38.02 38.45 0.0M
2021-07-23 38.06 38.36 37.89 38.13 0.0M
2021-07-22 37.72 38.00 37.71 37.95 0.0M
2021-07-21 37.21 37.70 37.19 37.64 0.0M
2021-07-20 37.96 38.05 37.30 37.30 0.0M
2021-07-19 38.15 38.18 37.74 37.74 0.0M
2021-07-16 37.97 38.55 37.97 38.45 0.0M
2021-07-15 38.37 38.37 37.91 37.91 0.0M
2021-07-14 38.46 38.47 38.13 38.29 0.0M
2021-07-13 38.61 38.71 38.46 38.54 0.0M
2021-07-12 38.02 38.62 38.02 38.49 0.0M
2021-07-09 38.02 38.51 38.02 38.03 0.0M
2021-07-08 38.00 38.20 37.96 38.04 0.0M
2021-07-07 37.87 38.24 37.87 38.02 0.0M
2021-07-06 38.91 39.06 37.77 37.80 0.0M
2021-07-05 38.54 38.97 38.52 38.93 0.0M
2021-07-02 38.49 38.77 38.48 38.54 0.0M
2021-07-01 38.37 38.72 38.36 38.44 0.0M
2021-06-30 38.25 38.43 38.08 38.36 0.0M
2021-06-29 38.55 38.63 38.25 38.25 0.0M
2021-06-28 38.95 38.95 38.44 38.44 0.0M
2021-06-25 38.97 39.02 38.80 38.85 0.0M
2021-06-24 38.41 39.00 38.41 38.82 0.0M
2021-06-23 39.00 39.15 38.37 38.37 0.0M
2021-06-22 38.70 39.26 38.70 38.84 0.0M
2021-06-21 38.47 38.69 38.20 38.58 0.0M
2021-06-18 39.48 39.48 38.57 38.57 0.0M
2021-06-17 39.38 39.91 39.27 39.47 0.0M
2021-06-16 39.80 40.00 39.63 39.63 0.0M
2021-06-15 39.98 40.01 39.74 39.78 0.0M
2021-06-14 39.49 40.18 39.48 39.81 0.0M
2021-06-11 39.34 39.55 39.23 39.38 0.0M
2021-06-10 39.22 39.66 39.19 39.42 0.0M
2021-06-09 39.38 39.39 39.24 39.27 0.0M
2021-06-08 39.12 39.40 38.98 39.38 0.0M
2021-06-07 38.72 39.24 38.70 39.13 0.0M
2021-06-04 38.49 38.90 38.49 38.68 0.0M
2021-06-03 38.86 38.86 38.41 38.56 0.0M
2021-06-02 38.72 39.06 38.70 38.82 0.0M
2021-06-01 38.64 39.00 38.64 38.69 0.0M
2021-05-31 38.74 39.02 38.59 38.59 0.0M
2021-05-28 38.94 39.03 38.78 38.78 0.0M
2021-05-27 39.14 39.14 38.71 38.71 0.0M
2021-05-26 38.65 39.45 38.62 39.19 0.0M
2021-05-25 38.93 38.93 38.63 38.64 0.0M
2021-05-21 38.45 38.86 38.41 38.72 0.0M
2021-05-20 38.21 38.49 38.20 38.38 0.0M
2021-05-19 38.04 38.33 38.03 38.33 0.0M
2021-05-18 38.99 39.00 38.27 38.29 0.0M
2021-05-17 38.42 38.81 38.38 38.78 0.0M
2021-05-14 38.11 38.48 38.01 38.46 0.0M
2021-05-13 38.16 38.19 37.83 37.93 0.0M
2021-05-12 38.00 38.46 38.00 38.31 0.0M
2021-05-11 37.95 38.21 37.83 38.16 0.0M
2021-05-10 37.96 38.57 37.95 38.24 0.0M
2021-05-07 37.90 38.14 37.76 37.78 0.0M
2021-05-06 38.00 38.08 37.52 37.75 0.0M
2021-05-05 37.76 38.07 37.76 37.98 0.0M
2021-05-04 37.41 37.83 37.41 37.62 0.0M
2021-05-03 38.17 38.19 37.54 37.61 0.0M
2021-04-30 38.31 38.33 37.94 38.14 0.0M
2021-04-29 37.80 38.27 37.79 38.26 0.0M
2021-04-28 37.94 38.01 37.65 37.67 0.0M
2021-04-27 38.39 38.53 37.91 37.92 0.0M
2021-04-26 37.85 38.53 37.85 38.34 0.0M
2021-04-23 37.79 37.93 37.47 37.88 0.0M
2021-04-22 39.95 39.95 38.56 38.73 0.0M
2021-04-21 41.47 41.47 39.24 39.87 0.0M
2021-04-20 41.51 41.65 41.10 41.38 0.0M
2021-04-19 41.18 41.49 41.18 41.38 0.0M
2021-04-16 40.98 41.52 40.96 41.21 0.0M
2021-04-15 41.35 41.64 40.96 40.96 0.0M
2021-04-14 41.05 41.60 41.03 41.42 0.0M
2021-04-13 40.72 41.13 40.72 40.93 0.0M
2021-04-12 41.73 41.73 40.64 40.64 0.0M
2021-04-09 41.54 41.89 41.54 41.65 0.0M
2021-04-08 42.22 42.22 41.46 41.51 0.0M
2021-04-07 41.70 42.22 41.70 42.11 0.0M
2021-04-06 43.07 43.07 41.73 41.73 0.0M
2021-04-01 42.33 42.53 42.10 42.37 0.0M
2021-03-31 42.23 42.77 42.21 42.43 0.0M
2021-03-30 42.88 42.88 42.25 42.32 0.0M
2021-03-29 42.55 42.83 42.28 42.81 0.0M
2021-03-26 42.25 42.71 41.94 42.40 0.0M
2021-03-25 41.66 42.34 41.64 41.97 0.0M
2021-03-24 41.25 41.97 41.25 41.77 0.0M
2021-03-23 41.50 41.66 41.46 41.46 0.0M
2021-03-22 41.26 41.60 41.26 41.60 0.0M
2021-03-19 40.69 41.55 40.69 41.48 0.0M
2021-03-18 41.51 41.51 40.83 40.83 0.0M
2021-03-17 41.29 41.40 41.12 41.29 0.0M
2021-03-16 41.10 41.34 41.07 41.29 0.0M
2021-03-15 41.02 41.33 40.82 41.01 0.0M
2021-03-12 40.89 40.94 40.68 40.81 0.0M
2021-03-11 40.98 41.10 40.57 40.94 0.0M
2021-03-10 39.93 40.81 39.93 40.81 0.0M
2021-03-09 40.24 40.63 40.18 40.20 0.0M
2021-03-08 41.22 41.26 40.12 40.38 0.0M
2021-03-05 39.98 41.03 39.88 41.03 0.0M
2021-03-04 39.72 40.53 39.65 40.01 0.0M
2021-03-03 39.76 39.96 39.67 39.96 0.0M
2021-03-02 39.56 39.99 39.44 39.75 0.0M
2021-03-01 39.61 39.90 39.61 39.68 0.0M
2021-02-26 40.13 40.13 40.13 40.13 0.0M
2021-02-25 39.97 39.97 39.97 39.97 0.0M
2021-02-24 40.18 40.18 40.18 40.18 0.0M
2021-02-23 40.65 40.65 39.78 39.78 0.0M
2021-02-22 40.72 40.72 40.72 40.72 0.0M
2021-02-19 40.71 40.86 40.48 40.68 0.0M
2021-02-18 42.28 42.42 40.60 40.64 0.0M
2021-02-17 44.37 44.37 41.95 42.19 0.0M
2021-02-16 43.94 44.66 43.93 44.31 0.0M
2021-02-15 43.63 43.97 43.48 43.97 0.0M
2021-02-12 43.39 43.57 43.38 43.54 0.0M
2021-02-11 42.88 43.48 42.88 43.35 0.0M
2021-02-10 43.39 43.39 43.03 43.07 0.0M
2021-02-09 42.32 43.45 42.31 43.34 0.0M
2021-02-08 42.71 42.88 42.23 42.26 0.0M
2021-02-05 42.20 42.80 42.18 42.60 0.0M
2021-02-04 42.56 42.58 41.90 42.06 0.0M
2021-02-03 42.58 42.84 42.47 42.51 0.0M
2021-02-02 42.21 42.66 42.10 42.63 0.0M
2021-02-01 41.57 42.06 41.57 42.06 0.0M
2021-01-29 40.97 41.78 40.91 41.38 0.0M
2021-01-28 41.84 41.90 41.50 41.51 0.0M
2021-01-27 41.98 42.57 41.98 42.32 0.0M
2021-01-26 41.92 42.06 41.76 41.84 0.0M
2021-01-25 42.06 42.14 41.87 42.06 0.0M
2021-01-22 42.17 42.17 41.62 42.00 0.0M
2021-01-21 42.31 42.74 42.26 42.35 0.0M
2021-01-20 42.01 42.36 41.95 42.19 0.0M
2021-01-19 42.93 43.04 42.02 42.06 0.0M
2021-01-18 42.76 43.88 42.36 42.94 0.0M
2021-01-15 42.33 42.99 42.33 42.85 0.0M
2021-01-14 43.33 43.33 42.65 42.67 0.0M
2021-01-13 42.32 43.24 42.27 43.24 0.0M
2021-01-12 41.72 42.15 41.55 42.15 0.0M
2021-01-11 41.92 42.02 41.64 41.75 0.0M
2021-01-08 41.83 42.16 41.55 41.80 0.0M
2021-01-07 42.08 42.21 41.58 41.61 0.0M
2021-01-06 42.46 42.60 41.91 42.07 0.0M
2021-01-05 43.33 43.33 42.21 42.33 0.0M
2021-01-04 42.73 43.39 42.73 43.17 0.0M