ING Groep

INGA
🏛️ 독일 →
22.09
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 12.30 12.30 12.30 12.30 0.0M
2021-12-29 12.33 12.33 12.33 12.33 0.0M
2021-12-28 12.21 12.21 12.21 12.21 0.0M
2021-12-27 12.22 12.22 12.22 12.22 0.0M
2021-12-23 12.03 12.24 12.03 12.23 0.0M
2021-12-22 12.07 12.07 12.07 12.07 0.0M
2021-12-21 11.77 12.10 11.77 12.10 0.0M
2021-12-20 11.63 11.63 11.63 11.63 0.0M
2021-12-17 12.15 12.15 11.91 11.91 0.0M
2021-12-16 12.11 12.21 12.11 12.21 0.0M
2021-12-15 12.16 12.20 12.09 12.09 0.0M
2021-12-14 12.19 12.21 12.19 12.21 0.0M
2021-12-13 12.20 12.37 12.20 12.20 0.0M
2021-12-10 12.28 12.28 12.12 12.12 0.0M
2021-12-09 12.58 12.58 12.34 12.34 0.0M
2021-12-08 12.66 12.66 12.39 12.63 0.0M
2021-12-07 12.45 12.70 12.45 12.66 0.0M
2021-12-06 12.28 12.52 12.28 12.51 0.0M
2021-12-03 12.41 12.41 12.28 12.28 0.0M
2021-12-02 12.20 12.45 12.20 12.44 0.0M
2021-12-01 12.15 12.44 12.15 12.44 0.0M
2021-11-30 11.94 12.36 11.80 12.36 0.0M
2021-11-29 12.09 12.09 12.09 12.09 0.0M
2021-11-26 12.60 12.60 12.13 12.13 0.0M
2021-11-25 12.93 13.04 12.93 13.04 0.0M
2021-11-24 13.02 13.02 13.02 13.02 0.0M
2021-11-23 13.07 13.14 13.07 13.14 0.0M
2021-11-22 12.81 13.07 12.81 13.07 0.0M
2021-11-19 13.03 13.03 12.77 12.77 0.0M
2021-11-18 13.20 13.38 13.20 13.28 0.0M
2021-11-17 13.22 13.22 13.19 13.19 0.0M
2021-11-16 13.36 13.36 13.36 13.36 0.0M
2021-11-15 13.27 13.27 13.27 13.27 0.0M
2021-11-12 13.39 13.39 13.39 13.39 0.0M
2021-11-11 13.35 13.35 13.22 13.30 0.0M
2021-11-10 13.16 13.23 13.16 13.23 0.0M
2021-11-09 13.16 13.20 13.16 13.20 0.0M
2021-11-08 13.25 13.31 13.25 13.31 0.0M
2021-11-05 13.35 13.39 13.25 13.39 0.0M
2021-11-04 13.37 13.39 13.24 13.39 0.0M
2021-11-03 13.37 13.40 13.36 13.36 0.0M
2021-11-02 13.37 13.37 13.27 13.31 0.0M
2021-11-01 13.12 13.43 13.12 13.43 0.0M
2021-10-29 13.00 13.16 13.00 13.12 0.0M
2021-10-28 13.13 13.13 12.92 13.09 0.0M
2021-10-27 13.20 13.20 13.13 13.20 0.0M
2021-10-26 13.17 13.17 13.17 13.17 0.0M
2021-10-25 13.04 13.19 13.04 13.17 0.0M
2021-10-22 13.08 13.08 13.08 13.08 0.0M
2021-10-21 13.00 13.00 13.00 13.00 0.0M
2021-10-20 12.96 13.12 12.96 13.12 0.0M
2021-10-19 12.92 13.08 12.92 13.08 0.0M
2021-10-18 12.98 12.98 12.98 12.98 0.0M
2021-10-15 12.85 13.02 12.85 13.02 0.0M
2021-10-14 12.53 12.53 12.53 12.53 0.0M
2021-10-13 12.75 12.75 12.70 12.70 0.0M
2021-10-12 12.59 12.71 12.59 12.68 0.0M
2021-10-11 12.72 12.80 12.72 12.79 0.0M
2021-10-08 12.58 12.68 12.58 12.68 0.0M
2021-10-07 12.39 12.52 12.39 12.47 0.0M
2021-10-06 12.38 12.38 12.26 12.29 0.0M
2021-10-05 12.10 12.26 12.10 12.26 0.0M
2021-10-04 12.30 12.30 11.97 12.09 0.0M
2021-10-01 12.50 12.52 12.33 12.52 0.0M
2021-09-30 12.63 12.74 12.63 12.74 0.0M
2021-09-29 12.29 12.65 12.29 12.65 0.0M
2021-09-28 12.34 12.47 12.23 12.23 0.0M
2021-09-27 11.94 12.47 11.94 12.47 0.0M
2021-09-24 11.89 11.89 11.89 11.89 0.0M
2021-09-23 11.55 11.73 11.55 11.73 0.0M
2021-09-22 11.26 11.26 11.26 11.26 0.0M
2021-09-21 11.15 11.15 11.15 11.15 0.0M
2021-09-20 11.61 11.61 11.29 11.29 0.0M
2021-09-17 11.78 11.83 11.78 11.83 0.0M
2021-09-16 11.67 11.67 11.67 11.67 0.0M
2021-09-15 11.69 11.69 11.69 11.69 0.0M
2021-09-14 11.83 11.83 11.83 11.83 0.0M
2021-09-13 11.50 11.50 11.50 11.50 0.0M
2021-09-10 11.68 11.68 11.68 11.68 0.0M
2021-09-09 11.59 11.59 11.59 11.59 0.0M
2021-09-08 11.75 11.77 11.75 11.75 0.0M
2021-09-07 11.79 11.82 11.79 11.82 0.0M
2021-09-06 11.79 11.83 11.79 11.81 0.0M
2021-09-03 11.83 11.88 11.83 11.88 0.0M
2021-09-02 11.85 11.86 11.82 11.86 0.0M
2021-09-01 11.72 11.88 11.72 11.88 0.0M
2021-08-31 11.64 11.65 11.64 11.65 0.0M
2021-08-30 11.64 11.69 11.64 11.69 0.0M
2021-08-27 11.63 11.68 11.59 11.68 0.0M
2021-08-26 11.53 11.53 11.53 11.53 0.0M
2021-08-25 11.53 11.69 11.53 11.69 0.0M
2021-08-24 11.38 11.50 11.38 11.50 0.0M
2021-08-23 11.49 11.49 11.46 11.46 0.0M
2021-08-20 11.20 11.20 11.20 11.20 0.0M
2021-08-19 11.42 11.42 11.29 11.30 0.0M
2021-08-18 11.48 11.48 11.42 11.48 0.0M
2021-08-17 11.63 11.63 11.63 11.63 0.0M
2021-08-16 11.58 11.75 11.58 11.63 0.0M
2021-08-13 11.59 11.71 11.59 11.71 0.0M
2021-08-12 11.64 11.64 11.64 11.64 0.0M
2021-08-11 11.62 11.65 11.58 11.64 0.0M
2021-08-10 11.53 11.53 11.53 11.53 0.0M
2021-08-09 11.58 11.58 11.58 11.58 0.0M
2021-08-06 11.15 11.32 11.15 11.32 0.0M
2021-08-05 10.93 10.93 10.93 10.93 0.0M
2021-08-04 10.95 11.06 10.95 11.06 0.0M
2021-08-03 10.82 10.82 10.82 10.82 0.0M
2021-08-02 10.79 11.00 10.79 11.00 0.0M
2021-07-30 10.98 10.98 10.86 10.86 0.0M
2021-07-29 10.74 10.74 10.74 10.74 0.0M
2021-07-28 10.62 10.81 10.62 10.81 0.0M
2021-07-27 10.85 10.85 10.63 10.63 0.0M
2021-07-26 10.52 10.64 10.52 10.64 0.0M
2021-07-23 10.39 10.39 10.39 10.39 0.0M
2021-07-22 10.51 10.66 10.51 10.66 0.0M
2021-07-21 10.29 10.29 10.29 10.29 0.0M
2021-07-20 10.04 10.30 10.04 10.30 0.0M
2021-07-19 10.10 10.23 10.00 10.00 0.0M
2021-07-16 10.59 10.59 10.59 10.59 0.0M
2021-07-15 10.75 10.75 10.64 10.64 0.0M
2021-07-14 10.66 10.78 10.66 10.78 0.0M
2021-07-13 10.80 10.80 10.70 10.70 0.0M
2021-07-12 10.82 10.82 10.82 10.82 0.0M
2021-07-09 10.60 10.66 10.60 10.66 0.0M
2021-07-08 10.81 10.81 10.52 10.57 0.0M
2021-07-07 11.00 11.00 10.79 10.79 0.0M
2021-07-06 11.30 11.30 11.30 11.30 0.0M
2021-07-05 11.15 11.15 11.15 11.15 0.0M
2021-07-02 11.35 11.35 11.35 11.35 0.0M
2021-07-01 11.17 11.37 11.17 11.27 0.0M
2021-06-30 11.16 11.16 11.16 11.16 0.0M
2021-06-29 11.02 11.02 11.02 11.02 0.0M
2021-06-28 11.30 11.30 11.30 11.30 0.0M
2021-06-25 11.17 11.17 11.15 11.15 0.0M
2021-06-24 11.16 11.16 11.16 11.16 0.0M
2021-06-23 11.15 11.15 11.15 11.15 0.0M
2021-06-22 11.07 11.07 11.07 11.07 0.0M
2021-06-21 10.81 10.96 10.81 10.96 0.0M
2021-06-18 11.29 11.29 11.10 11.10 0.0M
2021-06-17 11.19 11.49 11.19 11.38 0.0M
2021-06-16 11.25 11.25 11.16 11.16 0.0M
2021-06-15 11.22 11.22 11.16 11.20 0.0M
2021-06-14 11.07 11.22 11.07 11.22 0.0M
2021-06-11 11.03 11.03 10.99 10.99 0.0M
2021-06-10 10.98 11.18 10.98 11.18 0.0M
2021-06-09 11.19 11.19 11.05 11.05 0.0M
2021-06-08 11.20 11.20 11.13 11.13 0.0M
2021-06-07 11.39 11.42 11.33 11.33 0.0M
2021-06-04 11.59 11.59 11.36 11.36 0.0M
2021-06-03 11.52 11.71 11.52 11.71 0.0M
2021-06-02 11.59 11.59 11.59 11.59 0.0M
2021-06-01 11.31 11.56 11.31 11.56 0.0M
2021-05-31 11.35 11.39 11.35 11.39 0.0M
2021-05-28 11.35 11.49 11.35 11.49 0.0M
2021-05-27 11.05 11.32 11.05 11.30 0.0M
2021-05-26 11.14 11.14 10.94 10.99 0.0M
2021-05-25 11.08 11.08 11.08 11.08 0.0M
2021-05-21 10.85 11.07 10.85 11.07 0.0M
2021-05-20 10.98 10.98 10.92 10.97 0.0M
2021-05-19 10.85 11.04 10.80 10.80 0.0M
2021-05-18 10.89 11.06 10.89 11.00 0.0M
2021-05-17 10.79 10.90 10.79 10.90 0.0M
2021-05-14 10.59 10.85 10.59 10.83 0.0M
2021-05-13 10.58 10.58 10.58 10.58 0.0M
2021-05-12 10.74 10.74 10.74 10.74 0.0M
2021-05-11 10.93 10.93 10.93 10.93 0.0M
2021-05-10 10.85 11.01 10.85 11.01 0.0M
2021-05-07 10.68 10.78 10.68 10.71 0.0M
2021-05-06 10.81 10.81 10.68 10.77 0.0M
2021-05-05 10.55 10.55 10.55 10.55 0.0M
2021-05-04 10.63 10.79 10.60 10.60 0.0M
2021-05-03 10.58 10.58 10.58 10.58 0.0M
2021-04-30 10.68 10.69 10.64 10.69 0.0M
2021-04-29 10.65 10.84 10.65 10.84 0.0M
2021-04-28 10.56 10.64 10.56 10.64 0.0M
2021-04-27 10.45 10.45 10.45 10.45 0.0M
2021-04-26 10.13 10.53 10.13 10.53 0.0M
2021-04-23 10.00 10.00 10.00 10.00 0.0M
2021-04-22 10.09 10.09 10.09 10.09 0.0M
2021-04-21 10.14 10.14 10.14 10.14 0.0M
2021-04-20 10.52 10.52 10.52 10.52 0.0M
2021-04-19 10.53 10.53 10.53 10.53 0.0M
2021-04-16 10.32 10.32 10.32 10.32 0.0M
2021-04-15 10.42 10.42 10.42 10.42 0.0M
2021-04-14 10.22 10.47 10.22 10.47 0.0M
2021-04-13 10.30 10.42 10.30 10.34 0.0M
2021-04-12 10.30 10.39 10.30 10.39 0.0M
2021-04-09 10.38 10.38 10.38 10.38 0.0M
2021-04-08 10.45 10.47 10.43 10.43 0.0M
2021-04-07 10.45 10.50 10.45 10.50 0.0M
2021-04-06 10.37 10.61 10.37 10.61 0.0M
2021-04-01 10.35 10.40 10.35 10.40 0.0M
2021-03-31 10.41 10.45 10.41 10.45 0.0M
2021-03-30 10.09 10.09 10.09 10.09 0.0M
2021-03-29 10.04 10.04 10.04 10.04 0.0M
2021-03-26 10.20 10.20 10.20 10.20 0.0M
2021-03-25 10.05 10.05 10.00 10.00 0.0M
2021-03-24 9.92 10.21 9.92 10.21 0.0M
2021-03-23 10.02 10.02 9.95 9.97 0.0M
2021-03-22 10.26 10.26 10.04 10.04 0.0M
2021-03-19 10.51 10.51 10.37 10.37 0.0M
2021-03-18 10.21 10.68 10.21 10.68 0.0M
2021-03-17 9.86 10.19 9.86 10.18 0.0M
2021-03-16 10.06 10.22 10.06 10.09 0.0M
2021-03-15 10.10 10.10 10.10 10.10 0.0M
2021-03-12 9.85 10.08 9.85 10.08 0.0M
2021-03-11 10.35 10.35 9.90 10.00 0.0M
2021-03-10 10.28 10.52 10.28 10.36 0.0M
2021-03-09 10.41 10.50 10.29 10.37 0.0M
2021-03-08 9.98 10.31 9.98 10.31 0.0M
2021-03-05 9.80 9.95 9.80 9.95 0.0M
2021-03-04 9.71 9.71 9.71 9.71 0.0M
2021-03-03 9.28 9.28 9.28 9.28 0.0M
2021-03-02 9.13 9.13 9.13 9.13 0.0M
2021-03-01 8.99 9.25 8.99 9.25 0.0M
2021-02-26 9.37 9.37 9.04 9.04 0.0M
2021-02-25 9.17 9.37 9.17 9.37 0.0M
2021-02-24 9.02 9.02 9.02 9.02 0.0M
2021-02-23 9.00 9.00 9.00 9.00 0.0M
2021-02-22 8.79 8.91 8.79 8.91 0.0M
2021-02-19 8.63 8.85 8.63 8.85 0.0M
2021-02-18 8.93 8.93 8.93 8.93 0.0M
2021-02-17 8.84 9.10 8.84 9.10 0.0M
2021-02-16 8.89 8.89 8.88 8.88 0.0M
2021-02-15 8.38 8.92 8.38 8.92 0.0M
2021-02-12 7.88 8.26 7.88 8.26 0.0M
2021-02-11 7.80 7.81 7.80 7.81 0.0M
2021-02-10 7.75 7.75 7.75 7.75 0.0M
2021-02-09 7.83 7.83 7.83 7.83 0.0M
2021-02-08 7.73 7.86 7.73 7.86 0.0M
2021-02-05 7.75 7.79 7.70 7.70 0.0M
2021-02-04 7.70 7.70 7.62 7.62 0.0M
2021-02-03 7.72 7.72 7.72 7.72 0.0M
2021-02-02 7.46 7.46 7.46 7.46 0.0M
2021-02-01 7.33 7.49 7.33 7.49 0.0M
2021-01-29 7.35 7.35 7.35 7.35 0.0M
2021-01-28 7.23 7.36 7.20 7.36 0.0M
2021-01-27 7.52 7.52 7.34 7.34 0.0M
2021-01-26 7.34 7.59 7.34 7.59 0.0M
2021-01-25 7.74 7.74 7.46 7.46 0.0M
2021-01-22 7.83 7.83 7.65 7.71 0.0M
2021-01-21 7.83 7.83 7.83 7.83 0.0M
2021-01-20 7.80 7.80 7.80 7.80 0.0M
2021-01-19 7.99 7.99 7.99 7.99 0.0M
2021-01-18 7.87 7.95 7.85 7.95 0.0M
2021-01-15 7.82 7.96 7.82 7.96 0.0M
2021-01-14 7.96 7.96 7.96 7.96 0.0M
2021-01-13 8.00 8.00 7.88 7.88 0.0M
2021-01-12 7.97 7.97 7.97 7.97 0.0M
2021-01-11 8.19 8.19 8.19 8.19 0.0M
2021-01-08 8.29 8.30 8.29 8.30 0.0M
2021-01-07 8.22 8.38 8.22 8.38 0.0M
2021-01-06 7.67 8.02 7.67 8.02 0.0M
2021-01-05 7.58 7.67 7.58 7.67 0.0M
2021-01-04 7.75 7.75 7.67 7.67 0.0M