Fresnillo

FRES
🏛️ 독일 →
26.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 26.28 26.60 26.28 26.60 0.0M
2025-10-02 27.00 27.48 27.00 27.10 0.0M
2025-10-01 27.48 27.50 27.00 27.08 0.0M
2025-09-30 26.50 27.48 26.16 27.48 0.0M
2025-09-29 26.62 27.70 26.60 27.02 0.0M
2025-09-26 26.78 26.88 25.70 26.88 0.0M
2025-09-25 26.80 26.88 26.24 26.24 0.0M
2025-09-24 27.50 27.50 26.24 26.28 0.0M
2025-09-23 27.50 27.78 27.16 27.34 0.0M
2025-09-22 26.08 28.16 26.08 28.16 0.0M
2025-09-19 24.86 26.56 24.86 26.56 0.0M
2025-09-18 25.18 25.26 24.62 24.62 0.0M
2025-09-17 25.78 25.78 25.28 25.28 0.0M
2025-09-16 25.40 27.00 25.40 25.88 0.0M
2025-09-15 24.90 25.84 24.52 25.40 0.0M
2025-09-12 25.52 26.00 25.12 25.12 0.0M
2025-09-11 25.10 26.08 25.10 25.86 0.0M
2025-09-10 25.30 25.48 24.54 25.46 0.0M
2025-09-09 25.00 25.90 25.00 25.00 0.0M
2025-09-08 25.30 25.56 24.84 25.08 0.0M
2025-09-05 24.52 24.80 24.08 24.80 0.0M
2025-09-04 23.78 24.14 23.78 24.08 0.0M
2025-09-03 22.02 24.38 22.02 24.06 0.0M
2025-09-02 21.92 22.02 21.80 22.02 0.0M
2025-09-01 21.26 21.90 20.86 21.90 0.0M
2025-08-29 20.20 20.98 20.20 20.66 0.0M
2025-08-28 20.36 20.62 20.20 20.20 0.0M
2025-08-27 20.14 20.50 20.04 20.50 0.0M
2025-08-26 19.84 19.84 19.84 19.84 0.0M
2025-08-25 19.47 19.47 19.47 19.47 0.0M
2025-08-22 19.28 19.67 19.28 19.67 0.0M
2025-08-21 18.99 19.36 18.99 19.28 0.0M
2025-08-20 18.48 19.06 18.48 19.06 0.0M
2025-08-19 19.62 19.62 19.35 19.35 0.0M
2025-08-18 19.50 19.88 19.50 19.88 0.0M
2025-08-15 19.71 19.71 19.51 19.51 0.0M
2025-08-14 19.48 19.98 19.48 19.98 0.0M
2025-08-13 19.90 20.48 19.90 20.06 0.0M
2025-08-12 20.12 20.48 19.96 19.96 0.0M
2025-08-11 19.99 20.46 19.92 20.06 0.0M
2025-08-08 19.27 20.28 19.27 19.92 0.0M
2025-08-07 18.99 20.14 18.99 19.15 0.0M
2025-08-06 17.82 18.80 17.82 18.80 0.0M
2025-08-05 16.46 17.55 16.46 17.34 0.0M
2025-08-04 16.37 16.37 16.37 16.37 0.0M
2025-08-01 16.15 16.15 16.15 16.15 0.0M
2025-07-31 16.20 16.76 16.11 16.17 0.0M
2025-07-30 16.49 16.50 16.49 16.50 0.0M
2025-07-29 16.00 16.30 16.00 16.26 0.0M
2025-07-28 16.12 16.24 16.08 16.08 0.0M
2025-07-25 16.45 16.45 16.13 16.13 0.0M
2025-07-24 16.66 16.80 16.45 16.80 0.0M
2025-07-23 16.58 16.58 15.95 15.95 0.0M
2025-07-22 17.21 17.21 17.21 17.21 0.0M
2025-07-21 17.09 17.11 17.09 17.11 0.0M
2025-07-18 16.84 16.93 16.84 16.93 0.0M
2025-07-17 16.67 17.29 16.67 16.87 0.0M
2025-07-16 16.92 16.98 16.92 16.98 0.0M
2025-07-15 17.71 17.71 16.81 17.20 0.0M
2025-07-14 17.81 18.31 17.81 18.08 0.0M
2025-07-11 17.30 17.30 17.27 17.27 0.0M
2025-07-10 16.68 17.32 16.62 17.32 0.0M
2025-07-09 17.01 17.01 17.01 17.01 0.0M
2025-07-08 17.27 17.60 16.88 17.00 0.0M
2025-07-07 17.61 17.61 17.26 17.26 0.0M
2025-07-04 16.97 16.97 16.97 16.97 0.0M
2025-07-03 16.96 17.30 16.68 17.15 0.0M
2025-07-02 17.13 17.13 16.63 16.95 0.0M
2025-07-01 17.15 17.15 17.15 17.15 0.0M
2025-06-30 17.08 17.08 16.92 17.00 0.0M
2025-06-27 17.54 17.54 16.80 17.07 0.0M
2025-06-26 16.45 17.60 16.45 17.58 0.0M
2025-06-25 16.51 17.09 16.51 17.09 0.0M
2025-06-24 16.93 16.93 16.93 16.93 0.0M
2025-06-23 16.70 16.70 16.66 16.66 0.0M
2025-06-20 16.31 16.85 16.31 16.85 0.0M
2025-06-19 16.89 17.15 16.50 16.50 0.0M
2025-06-18 16.72 16.72 16.72 16.72 0.0M
2025-06-17 16.61 16.73 16.15 16.73 0.0M
2025-06-16 16.90 17.10 16.81 16.81 0.0M
2025-06-13 17.22 17.22 16.57 16.98 0.0M
2025-06-12 16.62 16.62 16.46 16.58 0.0M
2025-06-11 15.91 16.00 15.91 16.00 0.0M
2025-06-10 16.29 16.35 15.80 15.81 0.0M
2025-06-09 16.00 16.59 15.91 16.59 0.0M
2025-06-06 15.70 16.27 15.70 16.27 0.0M
2025-06-05 15.11 16.09 15.11 15.50 0.0M
2025-06-04 14.69 15.29 14.69 14.96 0.0M
2025-06-03 14.58 15.10 14.58 14.79 0.0M
2025-06-02 13.78 14.97 13.78 14.97 0.0M
2025-05-30 13.64 13.90 13.64 13.90 0.0M
2025-05-29 13.69 13.69 13.69 13.69 0.0M
2025-05-28 13.49 14.00 13.46 14.00 0.0M
2025-05-27 13.48 13.62 12.92 13.61 0.0M
2025-05-26 13.90 13.90 13.46 13.46 0.0M
2025-05-23 13.02 13.96 13.02 13.96 0.0M
2025-05-22 12.95 13.19 12.88 13.19 0.0M
2025-05-21 12.53 12.94 12.53 12.94 0.0M
2025-05-20 12.01 12.60 12.01 12.60 0.0M
2025-05-19 11.88 12.25 11.88 12.17 0.0M
2025-05-16 11.92 11.92 11.92 11.92 0.0M
2025-05-15 11.35 12.10 11.35 11.94 0.0M
2025-05-14 12.00 12.00 11.81 11.81 0.0M
2025-05-13 11.86 11.86 11.86 11.86 0.0M
2025-05-12 12.23 12.71 12.23 12.71 0.0M
2025-05-09 12.12 12.33 12.12 12.33 0.0M
2025-05-08 12.41 12.41 12.28 12.36 0.0M
2025-05-07 12.48 12.71 12.48 12.71 0.0M
2025-05-06 11.90 12.75 11.90 12.75 0.0M
2025-05-05 11.70 11.93 11.70 11.93 0.0M
2025-05-02 11.71 11.71 11.71 11.71 0.0M
2025-04-30 11.78 12.04 11.78 12.04 0.0M
2025-04-29 11.74 12.49 11.74 12.49 0.0M
2025-04-28 11.50 12.06 11.50 12.06 0.0M
2025-04-25 11.75 11.79 11.50 11.50 0.0M
2025-04-24 11.51 11.51 11.51 11.51 0.0M
2025-04-23 10.99 11.06 10.99 11.06 0.0M
2025-04-22 11.85 12.46 11.76 11.76 0.0M
2025-04-17 12.05 12.16 11.87 12.16 0.0M
2025-04-16 12.14 12.50 12.14 12.19 0.0M
2025-04-15 11.39 12.25 11.39 12.25 0.0M
2025-04-14 10.92 11.46 10.92 11.46 0.0M
2025-04-11 10.31 11.14 10.31 11.05 0.0M
2025-04-10 10.48 10.65 10.34 10.42 0.0M
2025-04-09 9.46 10.15 9.46 10.15 0.0M
2025-04-08 10.25 10.25 9.90 9.90 0.0M
2025-04-07 9.13 9.50 9.13 9.50 0.0M
2025-04-04 10.74 10.74 9.68 9.68 0.0M
2025-04-03 11.04 11.04 10.84 10.84 0.0M
2025-04-02 11.03 11.44 11.03 11.44 0.0M
2025-04-01 11.18 11.46 11.18 11.46 0.0M
2025-03-31 11.32 11.35 11.32 11.35 0.0M
2025-03-28 11.35 11.70 11.35 11.47 0.0M
2025-03-27 11.30 11.40 11.30 11.32 0.0M
2025-03-26 11.27 11.56 11.27 11.48 0.0M
2025-03-25 11.08 11.48 11.08 11.48 0.0M
2025-03-24 11.10 11.10 11.03 11.03 0.0M
2025-03-21 11.02 11.02 10.94 10.94 0.0M
2025-03-20 11.07 11.17 11.07 11.17 0.0M
2025-03-19 11.34 11.35 11.34 11.35 0.0M
2025-03-18 11.19 11.30 11.19 11.27 0.0M
2025-03-17 10.88 11.20 10.88 11.20 0.0M
2025-03-14 10.69 11.16 10.69 10.97 0.0M
2025-03-13 10.49 10.75 10.49 10.75 0.0M
2025-03-12 10.11 10.50 10.11 10.50 0.0M
2025-03-11 9.81 9.96 9.81 9.96 0.0M
2025-03-10 10.10 10.10 9.70 9.70 0.0M
2025-03-07 9.95 9.95 9.95 9.95 0.0M
2025-03-06 9.95 10.06 9.95 10.06 0.0M
2025-03-05 9.24 9.87 9.24 9.86 0.0M
2025-03-04 9.13 9.20 9.13 9.20 0.0M
2025-03-03 8.98 9.13 8.98 9.13 0.0M
2025-02-28 9.09 9.09 9.05 9.05 0.0M
2025-02-27 9.14 9.14 9.06 9.06 0.0M
2025-02-26 8.90 8.90 8.90 8.90 0.0M
2025-02-25 9.13 9.13 8.89 8.90 0.0M
2025-02-24 9.21 9.21 9.15 9.15 0.0M
2025-02-21 9.31 9.38 9.31 9.38 0.0M
2025-02-20 9.20 9.50 9.20 9.41 0.0M
2025-02-19 9.45 9.58 9.29 9.29 0.0M
2025-02-18 9.62 9.70 9.35 9.36 0.0M
2025-02-17 9.49 9.65 9.49 9.65 0.0M
2025-02-14 9.57 10.00 9.57 9.60 0.0M
2025-02-13 9.48 9.80 9.48 9.80 0.0M
2025-02-12 9.38 9.38 9.32 9.32 0.0M
2025-02-11 9.70 9.70 9.40 9.40 0.0M
2025-02-10 9.19 9.67 9.19 9.67 0.0M
2025-02-07 9.01 9.19 9.01 9.07 0.0M
2025-02-06 9.04 9.30 9.04 9.18 0.0M
2025-02-05 8.56 8.85 8.56 8.85 0.0M
2025-02-04 8.47 8.68 8.47 8.68 0.0M
2025-02-03 8.30 8.30 8.30 8.30 0.0M
2025-01-31 8.51 8.51 8.47 8.47 0.0M
2025-01-30 8.06 8.06 8.06 8.06 0.0M
2025-01-29 7.95 7.95 7.95 7.95 0.0M
2025-01-28 8.00 8.00 8.00 8.00 0.0M
2025-01-27 8.14 8.14 8.14 8.14 0.0M
2025-01-24 8.04 8.04 8.04 8.04 0.0M
2025-01-23 8.10 8.10 8.04 8.04 0.0M
2025-01-22 8.20 8.20 8.19 8.19 0.0M
2025-01-21 8.10 8.19 8.10 8.19 0.0M
2025-01-20 7.90 7.90 7.90 7.90 0.0M
2025-01-17 8.02 8.02 7.95 7.95 0.0M
2025-01-16 7.90 8.33 7.90 8.10 0.0M
2025-01-15 7.75 7.91 7.75 7.91 0.0M
2025-01-14 7.75 7.75 7.75 7.75 0.0M
2025-01-13 7.93 7.93 7.79 7.84 0.0M
2025-01-10 7.97 7.97 7.97 7.97 0.0M
2025-01-09 7.73 7.73 7.73 7.73 0.0M
2025-01-08 7.77 7.77 7.77 7.77 0.0M
2025-01-07 7.76 7.76 7.76 7.76 0.0M
2025-01-06 7.82 7.99 7.82 7.99 0.0M
2025-01-03 7.83 7.85 7.83 7.85 0.0M
2025-01-02 7.51 7.70 7.51 7.70 0.0M