Eramet

ERMT
🏛️ 독일 →
55.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 55.65 55.65 55.65 55.65 0.0M
2025-09-30 55.65 55.65 55.65 55.65 0.0M
2025-09-29 55.20 56.05 55.20 56.05 0.0M
2025-09-26 54.95 54.95 54.95 54.95 0.0M
2025-09-25 55.75 55.75 55.75 55.75 0.0M
2025-09-24 52.15 52.15 52.15 52.15 0.0M
2025-09-23 52.05 52.05 52.05 52.05 0.0M
2025-09-22 51.80 51.80 51.80 51.80 0.0M
2025-09-19 51.10 51.10 51.10 51.10 0.0M
2025-09-18 51.45 51.45 51.45 51.45 0.0M
2025-09-17 51.30 51.30 51.30 51.30 0.0M
2025-09-16 51.80 51.80 51.80 51.80 0.0M
2025-09-15 47.90 47.90 47.90 47.90 0.0M
2025-09-12 46.08 47.70 46.08 47.48 0.0M
2025-09-11 47.74 47.74 47.74 47.74 0.0M
2025-09-10 48.10 48.10 48.10 48.10 0.0M
2025-09-09 48.80 48.80 48.80 48.80 0.0M
2025-09-08 48.68 48.68 48.68 48.68 0.0M
2025-09-05 48.02 48.02 48.02 48.02 0.0M
2025-09-04 49.28 49.28 49.28 49.28 0.0M
2025-09-03 48.70 48.70 48.70 48.70 0.0M
2025-09-02 50.15 50.15 50.15 50.15 0.0M
2025-09-01 51.00 51.00 51.00 51.00 0.0M
2025-08-29 51.30 51.30 51.30 51.30 0.0M
2025-08-28 50.10 50.10 50.10 50.10 0.0M
2025-08-27 50.15 50.15 50.15 50.15 0.0M
2025-08-26 51.65 51.65 51.65 51.65 0.0M
2025-08-25 52.15 52.15 52.15 52.15 0.0M
2025-08-22 51.40 51.40 51.40 51.40 0.0M
2025-08-21 50.90 50.90 50.90 50.90 0.0M
2025-08-20 51.55 51.55 51.15 51.15 0.0M
2025-08-19 51.85 51.85 51.85 51.85 0.0M
2025-08-18 52.55 52.55 52.55 52.55 0.0M
2025-08-15 50.85 50.85 50.85 50.85 0.0M
2025-08-14 50.75 50.75 50.40 50.75 0.0M
2025-08-13 52.70 52.70 52.70 52.70 0.0M
2025-08-12 51.65 51.65 51.65 51.65 0.0M
2025-08-11 49.56 51.85 49.56 51.85 0.0M
2025-08-08 49.14 49.14 49.14 49.14 0.0M
2025-08-07 48.56 48.56 48.56 48.56 0.0M
2025-08-06 48.00 48.00 48.00 48.00 0.0M
2025-08-05 47.78 47.78 47.78 47.78 0.0M
2025-08-04 47.84 47.84 47.84 47.84 0.0M
2025-08-01 48.22 48.22 48.22 48.22 0.0M
2025-07-31 53.05 53.05 49.22 49.22 0.0M
2025-07-30 52.95 52.95 52.95 52.95 0.0M
2025-07-29 55.40 55.40 55.40 55.40 0.0M
2025-07-28 57.10 57.10 57.10 57.10 0.0M
2025-07-25 55.20 55.20 55.20 55.20 0.0M
2025-07-24 56.05 56.05 56.05 56.05 0.0M
2025-07-23 56.55 56.55 56.55 56.55 0.0M
2025-07-22 53.65 54.40 53.65 54.40 0.0M
2025-07-21 53.30 54.50 53.30 54.35 0.0M
2025-07-18 51.70 51.70 51.70 51.70 0.0M
2025-07-17 52.35 52.35 52.35 52.35 0.0M
2025-07-16 50.50 50.50 50.50 50.50 0.0M
2025-07-15 50.50 50.50 50.50 50.50 0.0M
2025-07-14 50.75 50.75 50.75 50.75 0.0M
2025-07-11 50.20 50.20 50.20 50.20 0.0M
2025-07-10 47.80 47.80 47.80 47.80 0.0M
2025-07-09 47.48 47.48 47.48 47.48 0.0M
2025-07-08 46.90 46.90 46.90 46.90 0.0M
2025-07-07 47.50 47.50 47.50 47.50 0.0M
2025-07-04 47.94 47.94 47.94 47.94 0.0M
2025-07-03 48.56 48.56 48.56 48.56 0.0M
2025-07-02 47.16 47.16 47.16 47.16 0.0M
2025-07-01 45.98 45.98 45.98 45.98 0.0M
2025-06-30 46.72 46.72 46.72 46.72 0.0M
2025-06-27 47.10 47.10 47.10 47.10 0.0M
2025-06-26 46.46 46.46 46.46 46.46 0.0M
2025-06-25 46.50 46.50 46.50 46.50 0.0M
2025-06-24 46.98 46.98 46.98 46.98 0.0M
2025-06-23 45.66 45.98 45.66 45.98 0.0M
2025-06-20 46.62 46.62 46.62 46.62 0.0M
2025-06-19 47.60 47.60 47.60 47.60 0.0M
2025-06-18 45.92 45.92 45.92 45.92 0.0M
2025-06-17 45.72 45.72 45.72 45.72 0.0M
2025-06-16 45.44 46.60 45.44 46.60 0.0M
2025-06-13 45.92 45.92 45.92 45.92 0.0M
2025-06-12 46.52 46.52 46.52 46.52 0.0M
2025-06-11 48.48 48.48 48.48 48.48 0.0M
2025-06-10 48.44 48.44 48.44 48.44 0.0M
2025-06-09 49.10 49.10 49.10 49.10 0.0M
2025-06-06 48.74 48.74 48.74 48.74 0.0M
2025-06-05 48.86 48.86 48.86 48.86 0.0M
2025-06-04 48.98 48.98 48.98 48.98 0.0M
2025-06-03 49.16 49.16 49.16 49.16 0.0M
2025-06-02 49.00 49.00 49.00 49.00 0.0M
2025-05-30 51.40 51.40 51.40 51.40 0.0M
2025-05-29 50.50 50.50 50.50 50.50 0.0M
2025-05-28 50.01 50.01 50.01 50.01 0.0M
2025-05-27 49.74 49.74 49.74 49.74 0.0M
2025-05-26 49.26 49.26 49.26 49.26 0.0M
2025-05-23 49.00 49.00 49.00 49.00 0.0M
2025-05-22 48.90 48.90 48.90 48.90 0.0M
2025-05-21 49.34 49.34 49.34 49.34 0.0M
2025-05-20 50.30 50.30 50.30 50.30 0.0M
2025-05-19 50.60 50.60 50.60 50.60 0.0M
2025-05-16 51.95 51.95 51.95 51.95 0.0M
2025-05-15 51.40 51.40 51.40 51.40 0.0M
2025-05-14 53.10 53.10 53.10 53.10 0.0M
2025-05-13 51.60 51.60 51.60 51.60 0.0M
2025-05-12 51.50 51.50 51.50 51.50 0.0M
2025-05-09 50.25 50.25 50.25 50.25 0.0M
2025-05-08 49.18 49.18 49.18 49.18 0.0M
2025-05-07 48.92 48.92 48.92 48.92 0.0M
2025-05-06 48.38 48.38 48.38 48.38 0.0M
2025-05-05 49.52 49.52 49.52 49.52 0.0M
2025-05-02 48.58 48.58 48.58 48.58 0.0M
2025-04-30 48.26 48.26 48.26 48.26 0.0M
2025-04-29 49.02 49.02 48.68 48.68 0.0M
2025-04-28 49.86 49.86 49.86 49.86 0.0M
2025-04-25 50.70 50.70 50.70 50.70 0.0M
2025-04-24 49.62 50.90 49.62 50.90 0.0M
2025-04-23 50.00 51.00 50.00 51.00 0.0M
2025-04-22 46.94 46.94 46.94 46.94 0.0M
2025-04-17 47.28 47.28 47.28 47.28 0.0M
2025-04-16 47.00 47.00 47.00 47.00 0.0M
2025-04-15 46.62 46.62 46.62 46.62 0.0M
2025-04-14 46.04 46.04 46.04 46.04 0.0M
2025-04-11 44.24 44.24 44.24 44.24 0.0M
2025-04-10 45.34 45.34 45.34 45.34 0.0M
2025-04-09 42.38 42.62 42.38 42.62 0.0M
2025-04-08 41.94 43.68 41.94 43.68 0.0M
2025-04-07 40.18 40.18 40.18 40.18 0.0M
2025-04-04 45.26 45.26 42.36 42.36 0.0M
2025-04-03 46.40 46.40 46.00 46.00 0.0M
2025-04-02 48.60 48.60 48.60 48.60 0.0M
2025-04-01 49.84 49.84 49.84 49.84 0.0M
2025-03-31 51.55 51.55 51.55 51.55 0.0M
2025-03-28 53.70 53.70 53.70 53.70 0.0M
2025-03-27 53.70 53.70 53.70 53.70 0.0M
2025-03-26 53.40 53.40 53.40 53.40 0.0M
2025-03-25 53.35 53.35 53.35 53.35 0.0M
2025-03-24 53.85 53.85 53.85 53.85 0.0M
2025-03-21 55.45 55.45 53.85 53.85 0.0M
2025-03-20 58.00 58.00 58.00 58.00 0.0M
2025-03-19 59.70 59.70 59.70 59.70 0.0M
2025-03-18 57.50 57.50 57.50 57.50 0.0M
2025-03-17 57.95 57.95 57.95 57.95 0.0M
2025-03-14 58.55 58.55 58.55 58.55 0.0M
2025-03-13 58.35 58.35 58.35 58.35 0.0M
2025-03-12 59.95 59.95 59.95 59.95 0.0M
2025-03-11 60.90 60.90 60.90 60.90 0.0M
2025-03-10 61.40 61.40 61.40 61.40 0.0M
2025-03-07 62.75 62.75 62.75 62.75 0.0M
2025-03-06 55.70 55.70 55.70 55.70 0.0M
2025-03-05 53.15 53.15 53.15 53.15 0.0M
2025-03-04 52.85 52.85 52.85 52.85 0.0M
2025-03-03 52.15 52.15 52.15 52.15 0.0M
2025-02-28 51.70 51.70 51.70 51.70 0.0M
2025-02-27 53.00 53.00 53.00 53.00 0.0M
2025-02-26 53.10 53.10 53.10 53.10 0.0M
2025-02-25 52.10 52.10 52.10 52.10 0.0M
2025-02-24 53.90 53.90 53.90 53.90 0.0M
2025-02-21 56.55 56.55 56.55 56.55 0.0M
2025-02-20 53.90 53.90 53.90 53.90 0.0M
2025-02-19 55.85 55.85 55.85 55.85 0.0M
2025-02-18 56.10 56.40 56.10 56.40 0.0M
2025-02-17 57.75 57.75 57.75 57.75 0.0M
2025-02-14 56.25 56.25 56.25 56.25 0.0M
2025-02-13 56.00 56.00 56.00 56.00 0.0M
2025-02-12 55.00 55.00 55.00 55.00 0.0M
2025-02-11 56.85 56.85 56.85 56.85 0.0M
2025-02-10 56.65 56.65 56.65 56.65 0.0M
2025-02-07 56.75 56.75 56.75 56.75 0.0M
2025-02-06 55.55 55.55 55.55 55.55 0.0M
2025-02-05 55.15 55.15 55.15 55.15 0.0M
2025-02-04 53.35 53.35 53.35 53.35 0.0M
2025-02-03 52.45 52.45 52.45 52.45 0.0M
2025-01-31 55.85 55.85 55.85 55.85 0.0M
2025-01-30 53.80 53.80 53.80 53.80 0.0M
2025-01-29 54.30 54.30 54.30 54.30 0.0M
2025-01-28 54.25 54.25 54.25 54.25 0.0M
2025-01-27 55.30 55.30 55.30 55.30 0.0M
2025-01-24 54.35 55.40 54.35 55.40 0.0M
2025-01-23 56.35 56.35 54.55 54.55 0.0M
2025-01-22 57.25 57.25 57.25 57.25 0.0M
2025-01-21 57.80 57.80 57.10 57.10 0.0M
2025-01-20 56.45 56.45 56.45 56.45 0.0M
2025-01-17 55.70 55.70 55.70 55.70 0.0M
2025-01-16 56.35 56.60 56.35 56.60 0.0M
2025-01-15 54.00 54.00 54.00 54.00 0.0M
2025-01-14 54.45 54.45 54.45 54.45 0.0M
2025-01-13 54.05 54.05 54.05 54.05 0.0M
2025-01-10 55.25 56.00 55.25 56.00 0.0M
2025-01-09 54.65 54.65 54.65 54.65 0.0M
2025-01-08 54.95 54.95 54.95 54.95 0.0M
2025-01-07 55.45 55.45 55.45 55.45 0.0M
2025-01-06 55.40 55.40 55.40 55.40 0.0M
2025-01-03 54.60 54.60 54.60 54.60 0.0M
2025-01-02 53.85 54.45 53.85 54.45 0.0M