Vertex

VRTX
🏛️ 독일 →
335.65
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
2022-12-30 269.95 269.95 269.95 269.95 0.0M
2022-12-29 268.40 269.60 268.40 269.60 0.0M
2022-12-28 269.45 271.15 269.45 271.15 0.0M
2022-12-27 271.55 271.90 269.95 269.95 0.0M
2022-12-23 276.40 278.40 276.40 278.40 0.0M
2022-12-22 272.15 272.15 272.05 272.05 0.0M
2022-12-21 276.55 278.30 275.75 275.75 0.0M
2022-12-20 273.60 273.60 270.10 271.15 0.0M
2022-12-19 280.05 283.00 277.80 277.80 0.0M
2022-12-16 288.60 288.60 285.45 288.00 0.0M
2022-12-15 292.05 292.05 290.60 290.60 0.0M
2022-12-14 288.60 288.60 287.40 287.40 0.0M
2022-12-13 296.95 299.00 296.95 298.45 0.0M
2022-12-12 295.70 295.70 295.70 295.70 0.0M
2022-12-09 303.50 303.50 299.70 299.70 0.0M
2022-12-08 301.30 301.30 301.30 301.30 0.0M
2022-12-07 297.65 297.65 297.30 297.30 0.0M
2022-12-06 302.30 302.30 297.15 297.15 0.0M
2022-12-05 303.20 303.20 303.20 303.20 0.0M
2022-12-02 303.60 304.50 303.60 304.00 0.0M
2022-12-01 302.00 302.00 302.00 302.00 0.0M
2022-11-30 305.30 305.30 305.30 305.30 0.0M
2022-11-29 303.85 305.50 303.85 305.50 0.0M
2022-11-28 302.25 302.25 300.30 300.30 0.0M
2022-11-25 303.20 303.20 301.30 301.30 0.0M
2022-11-24 302.55 304.25 302.55 304.25 0.0M
2022-11-23 310.20 311.00 310.20 311.00 0.0M
2022-11-22 307.50 307.50 304.50 304.50 0.0M
2022-11-21 305.05 305.05 304.80 304.80 0.0M
2022-11-18 297.65 297.65 297.65 297.65 0.0M
2022-11-17 293.85 293.85 293.50 293.50 0.0M
2022-11-16 293.70 295.85 293.70 295.85 0.0M
2022-11-15 295.80 295.80 293.00 293.00 0.0M
2022-11-14 292.35 292.35 292.35 292.35 0.0M
2022-11-11 306.75 306.75 280.90 280.90 0.0M
2022-11-10 308.35 308.35 301.60 301.60 0.0M
2022-11-09 303.25 303.25 303.25 303.25 0.0M
2022-11-08 302.20 307.60 302.20 307.60 0.0M
2022-11-07 309.85 309.85 309.85 309.85 0.0M
2022-11-04 318.40 318.40 309.95 310.40 0.0M
2022-11-03 315.25 319.20 314.95 319.20 0.0M
2022-11-02 317.20 317.20 317.20 317.20 0.0M
2022-11-01 314.30 316.00 314.30 316.00 0.0M
2022-10-31 314.05 315.85 314.05 315.85 0.0M
2022-10-28 299.80 305.65 299.50 299.50 0.0M
2022-10-27 309.30 311.25 290.00 290.00 0.0M
2022-10-26 307.55 307.55 307.55 307.55 0.0M
2022-10-25 313.75 316.50 313.75 316.50 0.0M
2022-10-24 305.05 313.00 305.05 313.00 0.0M
2022-10-21 295.40 299.85 295.40 299.85 0.0M
2022-10-20 297.90 297.90 297.90 297.90 0.0M
2022-10-19 305.05 305.75 296.35 298.30 0.0M
2022-10-18 303.40 306.65 303.40 304.10 0.0M
2022-10-17 301.50 302.25 301.50 302.10 0.0M
2022-10-14 303.75 303.75 303.75 303.75 0.0M
2022-10-13 298.50 298.50 293.85 293.85 0.0M
2022-10-12 304.20 307.00 304.20 307.00 0.0M
2022-10-11 302.15 307.30 301.50 304.55 0.0M
2022-10-10 302.50 304.55 302.50 304.55 0.0M
2022-10-07 303.65 303.65 303.65 303.65 0.0M
2022-10-06 304.25 304.25 304.25 304.25 0.0M
2022-10-05 300.35 302.20 300.35 301.95 0.0M
2022-10-04 303.25 304.45 298.00 298.00 0.0M
2022-10-03 296.55 296.55 296.55 296.55 0.0M
2022-09-30 297.20 297.20 297.20 297.20 0.0M
2022-09-29 301.05 301.05 295.80 296.20 0.0M
2022-09-28 296.35 297.20 296.35 297.20 0.0M
2022-09-27 287.40 300.00 287.40 300.00 0.0M
2022-09-26 293.50 293.50 293.50 293.50 0.0M
2022-09-23 289.95 290.20 289.95 290.20 0.0M
2022-09-22 283.65 283.65 283.65 283.65 0.0M
2022-09-21 287.75 290.15 287.75 290.15 0.0M
2022-09-20 284.20 284.20 284.20 284.20 0.0M
2022-09-19 288.55 288.55 283.05 283.05 0.0M
2022-09-16 286.15 286.15 286.15 286.15 0.0M
2022-09-15 285.05 285.05 283.95 283.95 0.0M
2022-09-14 280.20 281.00 280.20 281.00 0.0M
2022-09-13 289.30 289.30 289.30 289.30 0.0M
2022-09-12 289.15 290.90 289.15 290.70 0.0M
2022-09-09 286.85 286.85 286.85 286.85 0.0M
2022-09-08 284.20 286.00 284.20 286.00 0.0M
2022-09-07 280.60 285.50 280.60 285.50 0.0M
2022-09-06 282.25 282.25 282.25 282.25 0.0M
2022-09-05 284.00 284.00 284.00 284.00 0.0M
2022-09-02 289.70 289.70 289.60 289.60 0.0M
2022-09-01 279.25 289.80 279.25 289.80 0.0M
2022-08-31 280.95 280.95 280.90 280.90 0.0M
2022-08-30 281.30 281.30 281.30 281.30 0.0M
2022-08-29 281.35 281.35 281.35 281.35 0.0M
2022-08-26 291.25 291.25 291.25 291.25 0.0M
2022-08-25 290.95 290.95 290.95 290.95 0.0M
2022-08-24 286.80 286.80 286.80 286.80 0.0M
2022-08-23 295.25 297.75 295.25 297.75 0.0M
2022-08-22 296.35 296.35 296.35 296.35 0.0M
2022-08-19 290.50 291.55 290.50 291.55 0.0M
2022-08-18 293.40 293.40 293.40 293.40 0.0M
2022-08-17 297.35 299.05 295.25 295.25 0.0M
2022-08-16 300.00 301.55 299.15 300.00 0.0M
2022-08-15 286.25 288.80 286.20 288.75 0.0M
2022-08-12 284.60 284.60 284.60 284.60 0.0M
2022-08-11 287.00 287.00 285.75 285.75 0.0M
2022-08-10 291.40 291.40 289.30 289.30 0.0M
2022-08-09 287.55 287.55 287.55 287.55 0.0M
2022-08-08 282.15 287.55 282.15 287.55 0.0M
2022-08-05 268.15 280.00 268.15 280.00 0.0M
2022-08-04 269.35 270.95 269.35 270.95 0.0M
2022-08-03 269.05 269.05 269.05 269.05 0.0M
2022-08-02 265.25 270.30 265.25 270.30 0.0M
2022-08-01 272.85 273.25 272.85 273.25 0.0M
2022-07-29 274.85 274.85 274.85 274.85 0.0M
2022-07-28 279.70 279.70 278.70 278.70 0.0M
2022-07-27 284.30 284.30 284.30 284.30 0.0M
2022-07-26 276.25 276.50 276.25 276.50 0.0M
2022-07-25 273.55 273.70 273.55 273.70 0.0M
2022-07-22 276.25 277.55 276.25 277.55 0.0M
2022-07-21 279.05 279.05 279.05 279.05 0.0M
2022-07-20 283.00 283.00 283.00 283.00 0.0M
2022-07-19 281.35 281.35 280.00 280.00 0.0M
2022-07-18 290.65 291.15 284.60 284.60 0.0M
2022-07-15 284.90 284.90 284.90 284.90 0.0M
2022-07-14 286.80 286.80 284.05 284.05 0.0M
2022-07-13 288.05 288.05 288.05 288.05 0.0M
2022-07-12 291.55 291.55 283.80 286.75 0.0M
2022-07-11 287.95 292.80 287.95 292.80 0.0M
2022-07-08 287.95 290.25 287.95 290.25 0.0M
2022-07-07 285.30 288.75 285.30 288.75 0.0M
2022-07-06 280.15 286.65 280.15 286.35 0.0M
2022-07-05 275.00 282.00 275.00 279.40 0.0M
2022-07-04 273.55 273.55 273.45 273.45 0.0M
2022-07-01 266.75 268.80 266.75 268.80 0.0M
2022-06-30 266.20 266.20 266.20 266.20 0.0M
2022-06-29 262.25 268.20 262.25 268.20 0.0M
2022-06-28 271.00 271.00 271.00 271.00 0.0M
2022-06-27 276.15 277.80 276.15 276.20 0.0M
2022-06-24 269.55 275.10 269.55 275.10 0.0M
2022-06-23 256.70 266.95 256.70 265.95 0.0M
2022-06-22 254.85 254.85 254.85 254.85 0.0M
2022-06-21 251.75 253.60 251.75 253.60 0.0M
2022-06-20 250.10 250.10 250.10 250.10 0.0M
2022-06-17 238.45 238.45 238.45 238.45 0.0M
2022-06-16 241.50 241.50 241.50 241.50 0.0M
2022-06-15 237.65 237.65 237.65 237.65 0.0M
2022-06-14 236.00 236.00 236.00 236.00 0.0M
2022-06-13 243.20 243.20 238.30 238.30 0.0M
2022-06-10 244.30 244.30 243.45 243.45 0.0M
2022-06-09 254.85 254.85 254.85 254.85 0.0M
2022-06-08 252.95 254.40 252.95 254.40 0.0M
2022-06-07 249.15 251.15 249.15 251.15 0.0M
2022-06-06 251.35 252.30 251.35 252.30 0.0M
2022-06-03 250.45 251.10 249.60 251.10 0.0M
2022-06-02 251.85 251.85 243.60 243.60 0.0M
2022-06-01 250.50 250.50 250.50 250.50 0.0M
2022-05-31 253.85 253.85 253.85 253.85 0.0M
2022-05-30 254.65 256.25 254.65 255.85 0.0M
2022-05-27 249.55 255.00 249.55 255.00 0.0M
2022-05-26 252.40 252.40 252.40 252.40 0.0M
2022-05-25 250.40 250.40 250.40 250.40 0.0M
2022-05-24 248.95 248.95 248.95 248.95 0.0M
2022-05-23 245.00 252.40 245.00 252.40 0.0M
2022-05-20 241.65 241.65 241.65 241.65 0.0M
2022-05-19 239.35 239.35 239.35 239.35 0.0M
2022-05-18 247.40 248.75 247.40 248.75 0.0M
2022-05-17 243.10 244.95 243.10 244.95 0.0M
2022-05-16 235.35 235.35 235.35 235.35 0.0M
2022-05-13 232.55 234.15 232.55 234.15 0.0M
2022-05-12 222.25 227.10 222.25 227.10 0.0M
2022-05-11 227.20 228.45 224.65 228.45 0.0M
2022-05-10 222.25 229.95 222.25 229.95 0.0M
2022-05-09 239.25 239.25 229.30 229.30 0.0M
2022-05-06 250.30 250.30 250.00 250.00 0.0M
2022-05-05 257.10 257.25 254.05 254.05 0.0M
2022-05-04 255.35 255.35 255.35 255.35 0.0M
2022-05-03 249.10 249.25 248.95 248.95 0.0M
2022-05-02 259.95 261.90 247.75 247.75 0.0M
2022-04-29 254.30 263.00 252.60 263.00 0.0M
2022-04-28 254.70 254.70 250.00 250.00 0.0M
2022-04-27 252.15 252.95 252.15 252.95 0.0M
2022-04-26 252.90 252.90 252.75 252.75 0.0M
2022-04-25 249.65 249.65 249.20 249.20 0.0M
2022-04-22 258.40 260.45 253.00 253.00 0.0M
2022-04-21 263.10 263.10 263.05 263.05 0.0M
2022-04-20 259.95 263.00 259.95 263.00 0.0M
2022-04-19 264.10 264.10 262.75 262.75 0.0M
2022-04-14 266.40 270.10 266.40 270.10 0.0M
2022-04-13 261.90 264.70 261.90 264.70 0.0M
2022-04-12 257.05 257.05 257.05 257.05 0.0M
2022-04-11 255.65 258.45 255.65 257.95 0.0M
2022-04-08 253.20 254.95 253.10 254.95 0.0M
2022-04-07 247.90 250.30 247.90 250.30 0.0M
2022-04-06 247.10 249.10 247.10 248.95 0.0M
2022-04-05 244.20 245.00 244.20 245.00 0.0M
2022-04-04 241.55 243.15 241.55 243.15 0.0M
2022-04-01 235.45 238.70 235.45 238.35 0.0M
2022-03-31 229.10 236.05 229.10 236.05 0.0M
2022-03-30 231.20 231.20 231.20 231.20 0.0M
2022-03-29 233.95 233.95 227.85 227.85 0.0M
2022-03-28 230.50 234.00 230.50 234.00 0.0M
2022-03-25 227.85 227.85 227.85 227.85 0.0M
2022-03-24 225.50 230.00 225.50 230.00 0.0M
2022-03-23 228.10 228.10 228.10 228.10 0.0M
2022-03-22 226.85 226.85 226.85 226.85 0.0M
2022-03-21 224.20 225.80 224.20 225.80 0.0M
2022-03-18 224.15 226.50 224.15 226.50 0.0M
2022-03-17 224.15 226.05 224.15 225.75 0.0M
2022-03-16 225.85 227.15 225.85 226.00 0.0M
2022-03-15 218.95 218.95 218.95 218.95 0.0M
2022-03-14 217.15 217.15 216.20 216.20 0.0M
2022-03-11 219.85 219.85 219.20 219.20 0.0M
2022-03-10 215.10 220.40 215.10 220.40 0.0M
2022-03-09 218.95 218.95 215.80 215.80 0.0M
2022-03-08 214.10 216.70 214.10 215.70 0.0M
2022-03-07 216.95 218.00 216.25 218.00 0.0M
2022-03-04 212.40 221.00 212.40 221.00 0.0M
2022-03-03 210.75 210.90 210.75 210.90 0.0M
2022-03-02 207.05 210.00 207.05 210.00 0.0M
2022-03-01 205.75 208.05 204.90 206.15 0.0M
2022-02-28 203.30 205.00 201.65 205.00 0.0M
2022-02-25 203.95 207.10 203.95 207.10 0.0M
2022-02-24 200.80 202.85 200.80 202.85 0.0M
2022-02-23 203.30 203.75 203.30 203.75 0.0M
2022-02-22 193.02 203.45 193.02 203.45 0.0M
2022-02-21 206.45 206.45 194.06 194.06 0.0M
2022-02-18 206.35 206.35 202.85 202.85 0.0M
2022-02-17 205.85 205.85 205.00 205.00 0.0M
2022-02-16 204.85 205.00 204.80 205.00 0.0M
2022-02-15 203.35 203.35 203.35 203.35 0.0M
2022-02-14 202.65 204.90 199.76 204.40 0.0M
2022-02-11 205.80 206.40 205.80 206.40 0.0M
2022-02-10 213.05 213.05 212.75 212.75 0.0M
2022-02-09 210.95 214.50 210.95 214.50 0.0M
2022-02-08 212.40 212.40 212.40 212.40 0.0M
2022-02-07 210.80 210.80 210.80 210.80 0.0M
2022-02-04 213.80 213.80 210.55 213.00 0.0M
2022-02-03 222.40 224.70 213.65 213.65 0.0M
2022-02-02 217.95 225.00 216.45 225.00 0.0M
2022-02-01 215.40 215.70 215.25 215.25 0.0M
2022-01-31 216.75 218.95 216.75 216.90 0.0M
2022-01-28 204.90 215.00 204.50 215.00 0.0M
2022-01-27 200.55 205.10 200.55 204.90 0.0M
2022-01-26 200.45 200.95 200.45 200.95 0.0M
2022-01-25 200.75 203.45 200.75 202.00 0.0M
2022-01-24 200.00 200.40 199.34 200.40 0.0M
2022-01-21 200.60 201.05 198.98 198.98 0.0M
2022-01-20 203.50 206.90 203.50 206.85 0.0M
2022-01-19 202.00 202.75 201.30 201.50 0.0M
2022-01-18 204.05 205.45 204.05 205.45 0.0M
2022-01-17 204.35 205.15 204.35 205.15 0.0M
2022-01-14 197.32 203.65 196.24 203.65 0.0M
2022-01-13 196.58 198.72 196.58 198.72 0.0M
2022-01-12 198.46 198.58 197.00 197.00 0.0M
2022-01-11 197.04 197.04 197.04 197.04 0.0M
2022-01-10 196.50 196.80 195.58 195.98 0.0M
2022-01-07 195.94 196.70 195.26 195.26 0.0M
2022-01-06 195.20 197.38 195.20 196.72 0.0M
2022-01-05 195.48 195.60 195.48 195.60 0.0M
2022-01-04 196.36 197.16 196.36 197.16 0.0M
2022-01-03 195.52 195.52 192.12 192.92 0.0M