폭스바겐 그룹 (VOWG_p)

VOWG_p
🏛️ 독일 →
90.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 116.04 116.54 115.46 116.42 0.4M
2022-12-29 114.96 116.90 114.30 116.14 0.6M
2022-12-28 115.88 116.10 114.54 114.96 0.8M
2022-12-27 117.06 117.20 115.62 115.86 0.5M
2022-12-23 115.04 116.84 113.90 115.66 1.0M
2022-12-22 120.18 120.34 112.84 114.88 2.2M
2022-12-21 119.82 120.92 119.06 119.78 1.1M
2022-12-20 121.50 122.50 119.14 119.22 1.6M
2022-12-19 121.10 125.58 121.00 121.98 2.5M
2022-12-16 133.76 136.54 133.38 136.54 4.1M
2022-12-15 136.44 138.40 133.02 133.56 1.9M
2022-12-14 137.16 138.32 135.92 137.76 1.1M
2022-12-13 136.24 139.98 135.64 137.78 1.4M
2022-12-12 137.20 137.38 135.20 136.12 1.1M
2022-12-09 137.00 138.46 135.22 137.24 1.2M
2022-12-08 136.10 137.56 135.24 136.60 1.2M
2022-12-07 139.18 140.94 137.60 137.60 1.0M
2022-12-06 140.88 141.94 138.70 139.80 0.9M
2022-12-05 140.00 141.62 139.54 140.84 1.1M
2022-12-02 138.38 140.16 137.34 139.02 0.9M
2022-12-01 141.22 141.86 138.48 139.38 0.8M
2022-11-30 138.60 140.60 138.52 139.90 1.5M
2022-11-29 135.86 138.18 134.80 137.84 0.8M
2022-11-28 135.80 136.28 134.82 135.24 0.9M
2022-11-25 137.28 137.28 135.78 136.56 0.8M
2022-11-24 137.78 138.20 137.00 137.00 0.8M
2022-11-23 140.20 140.44 136.16 137.14 1.0M
2022-11-22 139.00 140.36 138.16 139.76 0.7M
2022-11-21 141.02 141.10 139.20 139.64 0.0M
2022-11-18 140.06 142.62 139.34 141.86 1.2M
2022-11-17 138.12 139.62 136.86 138.60 0.9M
2022-11-16 142.96 143.22 136.04 137.40 1.6M
2022-11-15 144.00 144.98 142.24 143.40 1.0M
2022-11-14 143.90 144.86 142.22 143.44 1.0M
2022-11-11 140.92 144.40 140.48 142.68 1.5M
2022-11-10 134.46 139.40 134.04 139.00 1.4M
2022-11-09 135.60 136.58 133.98 135.26 0.8M
2022-11-08 137.36 138.38 135.38 136.34 1.0M
2022-11-07 133.02 137.58 132.80 136.36 1.1M
2022-11-04 128.52 134.44 128.52 133.08 1.7M
2022-11-03 129.62 129.76 126.86 127.92 1.1M
2022-11-02 132.50 133.68 130.46 131.02 0.7M
2022-11-01 130.88 132.98 130.10 132.20 0.9M
2022-10-31 129.04 129.78 127.44 129.34 0.8M
2022-10-28 127.50 129.22 125.40 128.24 1.6M
2022-10-27 130.56 132.20 129.36 130.70 0.9M
2022-10-26 131.00 131.36 129.56 131.04 0.8M
2022-10-25 131.44 131.98 127.74 131.18 0.9M
2022-10-24 131.00 132.00 129.34 130.22 1.0M
2022-10-21 129.34 129.68 127.24 129.64 1.3M
2022-10-20 129.22 131.82 128.26 129.88 0.8M
2022-10-19 131.50 131.92 129.52 129.86 0.8M
2022-10-18 130.48 133.10 129.66 130.40 1.0M
2022-10-17 126.50 129.68 125.64 127.78 1.5M
2022-10-14 126.90 126.90 123.62 124.28 0.9M
2022-10-13 122.60 126.32 121.02 124.16 1.4M
2022-10-12 123.62 124.72 120.64 123.08 1.0M
2022-10-11 123.44 124.08 121.34 123.30 1.0M
2022-10-10 127.84 130.76 123.86 124.46 1.4M
2022-10-07 131.82 133.46 130.12 130.28 0.8M
2022-10-06 130.48 133.18 130.06 132.38 1.1M
2022-10-05 130.62 131.34 126.56 129.62 1.4M
2022-10-04 129.20 132.06 128.10 131.34 1.5M
2022-10-03 125.90 127.16 122.82 126.44 1.2M
2022-09-30 129.62 130.80 125.76 126.40 1.5M
2022-09-29 138.80 139.08 126.70 128.46 3.0M
2022-09-28 135.00 138.26 132.22 137.90 1.3M
2022-09-27 139.90 140.84 136.02 136.74 1.3M
2022-09-26 139.32 140.68 137.06 138.22 1.1M
2022-09-23 147.80 147.80 140.10 140.16 1.3M
2022-09-22 145.44 149.72 145.16 147.36 0.9M
2022-09-21 145.40 148.26 143.56 147.94 1.2M
2022-09-20 148.38 150.66 146.48 146.90 1.2M
2022-09-19 147.38 148.42 143.62 147.00 1.1M
2022-09-16 147.50 147.88 144.70 145.46 3.5M
2022-09-15 150.98 151.50 147.58 149.30 0.8M
2022-09-14 149.00 151.52 148.66 150.34 1.0M
2022-09-13 151.34 153.74 148.72 148.72 1.0M
2022-09-12 149.28 152.24 149.14 152.00 1.2M
2022-09-09 146.50 148.54 145.86 146.98 0.9M
2022-09-08 149.50 150.02 143.70 146.12 1.1M
2022-09-07 147.00 150.32 146.94 148.72 0.8M
2022-09-06 144.94 149.60 144.62 148.82 1.1M
2022-09-05 145.00 146.42 142.48 143.50 1.1M
2022-09-02 142.32 148.96 141.38 148.96 1.4M
2022-09-01 137.48 141.62 137.46 139.62 0.8M
2022-08-31 148.64 149.32 142.14 142.14 1.3M
2022-08-30 143.30 148.74 142.94 145.90 1.1M
2022-08-29 139.80 144.20 138.56 142.60 0.7M
2022-08-26 142.68 148.14 140.34 140.94 1.3M
2022-08-25 142.80 144.02 140.20 141.88 0.5M
2022-08-24 141.42 142.12 139.14 141.38 0.6M
2022-08-23 138.02 142.72 137.84 142.00 0.9M
2022-08-22 145.00 145.02 137.68 139.40 1.2M
2022-08-19 147.54 148.94 145.46 145.76 0.8M
2022-08-18 147.30 149.50 146.82 148.92 0.5M
2022-08-17 150.92 151.42 146.80 147.00 0.7M
2022-08-16 150.40 151.50 149.24 150.60 0.6M
2022-08-15 148.60 150.02 147.08 150.02 0.7M
2022-08-12 147.50 148.54 146.68 148.32 0.8M
2022-08-11 147.14 147.56 145.02 146.94 0.6M
2022-08-10 142.00 146.54 140.84 145.92 0.7M
2022-08-09 145.30 145.84 142.68 142.86 0.6M
2022-08-08 145.00 146.00 143.44 145.70 0.7M
2022-08-05 143.80 145.54 143.30 143.44 0.6M
2022-08-04 144.48 148.90 143.60 143.60 1.2M
2022-08-03 140.12 144.48 139.72 144.48 1.0M
2022-08-02 137.80 142.62 137.16 141.52 1.2M
2022-08-01 138.44 139.50 137.10 138.62 1.0M
2022-07-29 137.40 139.00 134.72 137.30 1.1M
2022-07-28 133.00 136.36 132.50 135.60 1.0M
2022-07-27 131.06 132.50 129.76 130.80 0.9M
2022-07-26 131.90 132.02 129.16 130.42 0.9M
2022-07-25 132.50 133.38 128.10 132.64 1.7M
2022-07-22 135.50 135.80 133.92 134.32 0.7M
2022-07-21 139.92 141.12 134.70 135.88 1.1M
2022-07-20 142.28 142.94 135.54 139.62 1.2M
2022-07-19 134.70 143.12 134.46 141.22 1.2M
2022-07-18 133.74 138.98 133.70 135.96 0.9M
2022-07-15 127.42 133.14 126.10 132.24 1.4M
2022-07-14 127.82 130.46 125.02 126.30 0.9M
2022-07-13 129.58 130.10 126.68 128.34 0.8M
2022-07-12 128.22 130.90 127.10 130.62 0.9M
2022-07-11 130.18 132.80 129.26 130.28 0.9M
2022-07-08 126.88 134.80 126.10 134.46 1.8M
2022-07-07 122.48 127.66 122.34 126.96 1.5M
2022-07-06 122.74 124.16 120.64 120.64 1.0M
2022-07-05 127.98 128.46 120.56 120.80 1.6M
2022-07-04 129.02 129.32 125.96 127.00 0.6M
2022-07-01 126.10 129.20 124.94 127.48 1.1M
2022-06-30 133.00 133.08 124.62 127.42 2.5M
2022-06-29 138.30 138.58 134.44 134.46 1.4M
2022-06-28 140.50 142.46 139.10 140.82 0.9M
2022-06-27 140.18 141.96 138.50 138.88 0.9M
2022-06-24 140.00 140.40 135.82 139.18 1.4M
2022-06-23 143.86 144.68 138.82 139.06 1.1M
2022-06-22 144.10 145.46 141.32 144.40 1.0M
2022-06-21 144.20 147.20 143.60 146.48 0.6M
2022-06-20 142.10 144.72 141.30 143.80 0.6M
2022-06-17 143.48 144.04 140.80 141.66 2.1M
2022-06-16 146.80 146.84 142.22 142.80 0.8M
2022-06-15 146.30 148.08 145.60 147.06 0.9M
2022-06-14 146.84 146.88 142.72 144.16 0.8M
2022-06-13 148.32 149.34 144.00 145.18 1.3M
2022-06-10 156.30 156.70 151.34 152.28 0.9M
2022-06-09 158.12 159.56 155.60 157.20 0.7M
2022-06-08 158.70 159.80 157.00 159.80 0.6M
2022-06-07 156.84 157.94 156.14 157.66 0.5M
2022-06-06 158.44 159.88 157.16 158.60 0.5M
2022-06-03 160.18 160.86 156.68 156.68 0.6M
2022-06-02 158.08 160.04 157.26 158.96 0.6M
2022-06-01 155.88 160.74 155.66 157.80 1.2M
2022-05-31 154.50 155.88 152.62 154.68 1.2M
2022-05-30 153.40 154.78 152.50 153.96 0.6M
2022-05-27 151.14 152.78 149.60 152.24 0.9M
2022-05-26 148.30 151.46 146.06 151.34 0.9M
2022-05-25 147.20 147.86 144.38 147.78 0.8M
2022-05-24 146.50 148.92 144.68 145.44 0.8M
2022-05-23 148.00 149.46 145.52 147.82 0.8M
2022-05-20 146.48 149.92 145.02 145.68 1.1M
2022-05-19 144.02 145.32 141.64 145.32 0.9M
2022-05-18 146.82 147.76 145.50 145.98 0.7M
2022-05-17 146.18 147.80 145.04 145.92 0.8M
2022-05-16 143.60 145.52 142.76 144.74 0.7M
2022-05-13 142.56 144.22 140.44 144.20 1.4M
2022-05-12 144.10 148.00 143.62 146.44 1.6M
2022-05-11 144.56 148.90 144.16 146.70 1.2M
2022-05-10 145.18 146.12 142.62 142.80 1.1M
2022-05-09 145.88 147.68 142.16 142.72 1.2M
2022-05-06 147.00 147.76 142.94 145.86 1.3M
2022-05-05 152.52 153.50 146.56 147.18 1.1M
2022-05-04 151.52 153.66 147.22 148.52 1.0M
2022-05-03 148.64 151.12 147.74 150.20 1.1M
2022-05-02 149.00 149.22 140.00 147.22 1.2M
2022-04-29 148.58 150.30 148.02 148.94 0.8M
2022-04-28 147.80 149.62 146.02 147.34 0.9M
2022-04-27 145.90 147.30 141.76 145.50 1.1M
2022-04-26 151.22 151.46 145.08 145.50 1.2M
2022-04-25 149.46 151.16 148.34 149.02 1.1M
2022-04-22 154.72 156.34 152.54 152.54 1.0M
2022-04-21 155.38 158.90 154.38 156.74 0.9M
2022-04-20 154.06 156.82 152.88 155.10 0.8M
2022-04-19 148.50 154.26 147.90 153.00 1.1M
2022-04-14 151.68 154.14 147.30 148.98 1.6M
2022-04-13 150.00 151.80 149.16 151.20 0.7M
2022-04-12 148.80 152.02 148.00 151.10 1.0M
2022-04-11 151.48 152.84 148.38 151.68 0.8M
2022-04-08 152.78 154.82 151.44 153.04 0.9M
2022-04-07 153.02 153.72 149.70 149.80 1.4M
2022-04-06 156.08 156.50 150.78 152.16 1.4M
2022-04-05 160.30 161.50 155.78 156.74 1.1M
2022-04-04 158.92 160.66 155.72 158.76 1.1M
2022-04-01 157.64 160.82 156.88 157.58 1.0M
2022-03-31 160.88 161.20 156.26 157.00 1.0M
2022-03-30 159.46 159.98 156.48 159.06 1.2M
2022-03-29 154.50 162.38 153.46 159.48 1.9M
2022-03-28 151.58 155.12 151.50 151.74 1.0M
2022-03-25 152.62 152.68 150.08 151.18 1.1M
2022-03-24 152.52 153.22 150.68 151.98 1.0M
2022-03-23 156.74 157.46 151.94 152.66 1.2M
2022-03-22 154.52 156.58 152.86 155.00 1.2M
2022-03-21 153.18 155.08 151.50 153.76 1.1M
2022-03-18 155.38 156.46 149.86 153.92 2.6M
2022-03-17 158.90 158.90 152.40 155.46 1.4M
2022-03-16 157.66 158.22 153.66 155.64 2.5M
2022-03-15 148.20 152.66 145.42 151.00 1.6M
2022-03-14 154.00 156.20 149.40 150.00 2.2M
2022-03-11 144.00 149.64 142.60 143.70 1.6M
2022-03-10 151.50 151.98 141.10 143.78 1.8M
2022-03-09 142.60 152.06 139.22 150.32 3.0M
2022-03-08 132.82 142.00 131.30 135.84 2.5M
2022-03-07 139.00 142.98 133.14 136.74 3.0M
2022-03-04 151.00 152.22 143.16 144.50 3.0M
2022-03-03 159.04 161.22 154.56 155.36 2.1M
2022-03-02 162.00 166.20 156.56 160.00 2.7M
2022-03-01 176.72 178.68 164.10 164.48 2.7M
2022-02-28 179.50 181.58 174.26 178.04 2.3M
2022-02-25 181.76 186.06 177.52 185.32 2.3M
2022-02-24 176.00 182.72 174.34 176.10 2.9M
2022-02-23 189.16 193.36 186.96 187.08 1.6M
2022-02-22 168.50 192.80 168.10 188.70 4.3M
2022-02-21 181.50 182.90 173.18 174.98 1.0M
2022-02-18 184.12 185.76 178.80 180.10 1.0M
2022-02-17 186.38 187.62 183.28 184.00 0.7M
2022-02-16 187.82 189.90 184.88 186.02 0.8M
2022-02-15 182.10 188.98 181.02 188.20 1.1M
2022-02-14 181.90 183.74 179.76 182.70 1.4M
2022-02-11 184.20 189.52 183.18 188.64 1.1M
2022-02-10 188.14 189.02 185.08 187.28 0.8M
2022-02-09 179.00 189.22 178.24 187.26 1.9M
2022-02-08 175.96 178.80 174.58 176.46 1.0M
2022-02-07 177.04 178.34 175.94 175.94 0.8M
2022-02-04 182.26 182.62 174.04 176.14 1.6M
2022-02-03 183.22 184.54 181.64 181.74 0.7M
2022-02-02 186.02 187.78 183.50 184.40 0.8M
2022-02-01 184.02 186.44 183.60 185.32 0.9M
2022-01-31 185.66 186.16 181.38 183.32 0.9M
2022-01-28 186.82 186.82 181.14 183.60 1.0M
2022-01-27 179.90 187.90 179.54 186.26 1.2M
2022-01-26 179.50 185.04 179.38 183.02 1.0M
2022-01-25 178.70 180.48 175.34 178.26 1.1M
2022-01-24 185.50 187.24 175.52 176.52 1.7M
2022-01-21 188.00 188.14 184.44 187.62 1.2M
2022-01-20 191.62 192.04 188.82 190.72 0.8M
2022-01-19 189.04 195.14 188.06 191.70 1.0M
2022-01-18 191.10 192.86 188.38 190.52 0.8M
2022-01-17 194.74 194.94 190.64 192.58 0.7M
2022-01-14 190.64 195.00 190.10 193.10 1.4M
2022-01-13 187.80 191.16 186.20 190.06 1.1M
2022-01-12 189.90 191.26 187.62 188.32 0.9M
2022-01-11 189.00 189.20 186.12 188.38 0.7M
2022-01-10 189.00 191.06 186.18 187.76 0.9M
2022-01-07 189.72 189.88 186.30 187.74 0.8M
2022-01-06 187.30 192.24 186.98 189.10 0.9M
2022-01-05 187.28 191.12 187.16 191.00 1.0M
2022-01-04 181.84 188.46 181.60 186.98 1.3M
2022-01-03 178.00 182.90 177.40 180.80 0.9M