Intuitive Surgical

ISRG
🏛️ 독일 →
371.00
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
2021-12-30 320.20 320.70 320.20 320.60 0.0M
2021-12-29 322.00 323.00 322.00 322.10 0.0M
2021-12-28 319.30 322.00 319.30 322.00 0.0M
2021-12-27 321.40 324.60 321.40 322.90 0.0M
2021-12-23 317.90 322.30 317.90 322.10 0.0M
2021-12-22 306.00 307.00 306.00 307.00 0.0M
2021-12-21 294.00 299.70 294.00 299.70 0.0M
2021-12-20 292.90 293.40 287.20 293.40 0.0M
2021-12-17 292.70 300.30 291.90 300.30 0.0M
2021-12-16 295.20 300.40 295.00 295.00 0.0M
2021-12-15 289.60 293.70 288.30 288.50 0.0M
2021-12-14 300.90 302.40 294.90 294.90 0.0M
2021-12-13 308.70 308.70 303.00 303.40 0.0M
2021-12-10 299.60 305.00 299.60 302.70 0.0M
2021-12-09 297.90 304.80 297.90 304.80 0.0M
2021-12-08 304.00 304.00 299.50 300.70 0.0M
2021-12-07 288.20 300.00 288.20 300.00 0.0M
2021-12-06 287.40 287.40 281.80 285.00 0.0M
2021-12-03 288.10 289.50 280.00 280.00 0.0M
2021-12-02 283.10 287.90 283.10 287.90 0.0M
2021-12-01 286.40 293.50 284.80 289.10 0.0M
2021-11-30 290.00 292.60 286.80 287.10 0.0M
2021-11-29 296.60 296.60 295.00 295.00 0.0M
2021-11-26 305.00 305.00 288.10 290.60 0.0M
2021-11-25 305.40 305.90 303.40 303.40 0.0M
2021-11-24 296.80 300.20 296.80 297.70 0.0M
2021-11-23 304.50 304.50 295.10 296.80 0.0M
2021-11-22 312.70 314.20 302.60 302.60 0.0M
2021-11-19 316.00 316.00 306.60 306.60 0.0M
2021-11-18 319.60 323.90 315.70 318.00 0.0M
2021-11-17 317.10 321.00 317.10 317.90 0.0M
2021-11-16 309.00 318.30 309.00 318.30 0.0M
2021-11-15 309.80 313.90 307.50 310.10 0.0M
2021-11-12 306.50 311.90 306.50 308.20 0.0M
2021-11-11 311.70 315.90 311.70 312.20 0.0M
2021-11-10 311.10 315.00 311.10 315.00 0.0M
2021-11-09 316.20 318.90 313.50 313.50 0.0M
2021-11-08 320.40 321.20 313.00 313.00 0.0M
2021-11-05 315.10 317.00 315.00 315.00 0.0M
2021-11-04 311.00 315.60 311.00 314.10 0.0M
2021-11-03 311.70 313.00 307.10 307.70 0.0M
2021-11-02 306.30 311.50 306.30 311.50 0.0M
2021-11-01 311.60 316.10 307.50 308.20 0.0M
2021-10-29 306.60 308.90 302.50 308.90 0.0M
2021-10-28 299.60 304.10 299.60 302.50 0.0M
2021-10-27 299.40 302.90 299.40 302.90 0.0M
2021-10-26 296.00 299.40 296.00 299.40 0.0M
2021-10-25 297.90 297.90 292.60 297.30 0.0M
2021-10-22 293.90 294.00 290.50 291.30 0.0M
2021-10-21 288.60 295.30 288.60 290.60 0.0M
2021-10-20 289.90 289.90 283.00 285.00 0.0M
2021-10-19 284.90 295.30 284.90 295.30 0.0M
2021-10-18 287.90 287.90 284.90 284.90 0.0M
2021-10-15 281.10 281.10 281.10 281.10 0.0M
2021-10-14 279.00 283.40 279.00 283.40 0.0M
2021-10-13 280.10 281.70 280.10 281.70 0.0M
2021-10-12 280.10 283.20 280.10 282.00 0.0M
2021-10-11 287.80 287.80 281.70 281.70 0.0M
2021-10-08 295.00 297.40 290.50 290.50 0.0M
2021-10-07 293.10 297.40 291.80 296.30 0.0M
2021-10-06 286.30 286.60 283.30 283.30 0.0M
2021-10-05 282.00 288.50 280.70 288.00 0.0M
2021-10-04 287.67 287.67 277.33 277.60 0.0M
2021-10-01 280.13 283.80 280.13 283.33 0.0M
2021-09-30 286.13 287.47 286.13 287.27 0.0M
2021-09-29 283.00 287.33 283.00 285.20 0.0M
2021-09-28 287.73 287.73 282.87 283.93 0.0M
2021-09-27 297.53 297.53 290.40 290.40 0.0M
2021-09-24 294.27 296.73 294.27 296.73 0.0M
2021-09-23 294.40 296.13 294.40 296.13 0.0M
2021-09-22 288.33 288.33 288.33 288.33 0.0M
2021-09-21 290.20 291.73 290.20 290.80 0.0M
2021-09-20 292.47 292.73 286.60 286.60 0.0M
2021-09-17 291.73 291.73 290.27 290.27 0.0M
2021-09-16 294.53 295.40 294.40 294.67 0.0M
2021-09-15 292.73 294.13 292.60 292.60 0.0M
2021-09-14 289.00 292.40 289.00 292.40 0.0M
2021-09-13 290.87 293.40 286.80 288.13 0.0M
2021-09-10 303.33 303.67 287.87 288.20 0.0M
2021-09-09 303.40 305.47 303.40 304.93 0.0M
2021-09-08 301.67 305.53 301.67 305.53 0.0M
2021-09-07 300.73 302.33 300.07 302.33 0.0M
2021-09-06 306.67 306.67 302.33 303.33 0.0M
2021-09-03 300.67 303.67 299.93 299.93 0.0M
2021-09-02 299.73 301.67 299.40 299.93 0.0M
2021-09-01 297.67 300.67 297.60 297.60 0.0M
2021-08-31 298.53 300.67 296.20 296.20 0.0M
2021-08-30 294.07 298.67 294.07 298.67 0.0M
2021-08-27 295.60 298.00 292.67 292.67 0.0M
2021-08-26 294.67 295.53 294.67 295.53 0.0M
2021-08-25 296.47 296.47 296.47 296.47 0.0M
2021-08-24 298.13 298.13 295.87 295.87 0.0M
2021-08-23 298.73 300.27 298.73 300.27 0.0M
2021-08-20 298.87 301.67 298.73 298.93 0.0M
2021-08-19 294.33 298.67 292.53 298.67 0.0M
2021-08-18 295.60 299.00 295.60 299.00 0.0M
2021-08-17 286.20 293.20 286.20 293.20 0.0M
2021-08-16 282.87 282.87 282.87 282.87 0.0M
2021-08-13 283.47 284.93 283.47 284.07 0.0M
2021-08-12 283.20 284.33 283.00 284.33 0.0M
2021-08-11 283.33 283.53 281.07 281.27 0.0M
2021-08-10 294.87 295.00 287.53 287.53 0.0M
2021-08-09 293.00 295.60 292.80 292.80 0.0M
2021-08-06 286.73 289.07 286.53 289.07 0.0M
2021-08-05 281.20 286.13 281.20 284.00 0.0M
2021-08-04 279.53 281.87 279.53 279.87 0.0M
2021-08-03 280.93 280.93 279.33 279.87 0.0M
2021-08-02 276.27 280.33 276.27 279.27 0.0M
2021-07-30 273.40 275.20 273.40 275.20 0.0M
2021-07-29 273.13 273.13 273.13 273.13 0.0M
2021-07-28 273.93 276.60 273.93 276.00 0.0M
2021-07-27 271.53 272.47 271.53 272.47 0.0M
2021-07-26 276.67 277.33 269.13 269.13 0.0M
2021-07-23 275.67 277.80 275.13 275.13 0.0M
2021-07-22 268.67 269.13 268.60 268.60 0.0M
2021-07-21 277.80 281.67 263.13 265.20 0.0M
2021-07-20 264.20 270.87 263.20 270.87 0.0M
2021-07-19 268.27 268.27 262.93 265.07 0.0M
2021-07-16 269.20 269.73 268.07 269.40 0.0M
2021-07-15 268.07 270.00 268.07 270.00 0.0M
2021-07-14 268.53 271.13 268.53 270.40 0.0M
2021-07-13 269.33 272.60 269.20 272.60 0.0M
2021-07-12 267.67 267.67 265.07 267.60 0.0M
2021-07-09 268.73 268.73 264.80 268.33 0.0M
2021-07-08 269.27 269.27 263.00 265.67 0.0M
2021-07-07 266.53 270.93 266.53 268.87 0.0M
2021-07-06 265.87 267.27 265.53 265.53 0.0M
2021-07-05 265.93 265.93 264.67 265.93 0.0M
2021-07-02 260.53 263.33 260.53 263.33 0.0M
2021-07-01 258.40 260.00 258.40 260.00 0.0M
2021-06-30 256.67 259.93 256.67 257.67 0.0M
2021-06-29 253.40 258.67 253.40 258.67 0.0M
2021-06-28 252.87 255.07 252.87 254.47 0.0M
2021-06-25 252.20 254.13 252.20 253.13 0.0M
2021-06-24 252.80 255.73 252.80 253.93 0.0M
2021-06-23 252.00 253.07 251.73 251.73 0.0M
2021-06-22 249.53 251.27 249.53 251.27 0.0M
2021-06-21 246.13 246.13 244.87 244.87 0.0M
2021-06-18 249.27 249.27 245.87 245.87 0.0M
2021-06-17 240.87 247.27 240.87 247.27 0.0M
2021-06-16 239.93 240.00 239.93 240.00 0.0M
2021-06-15 240.00 240.00 239.47 239.47 0.0M
2021-06-14 239.13 239.60 236.73 236.73 0.0M
2021-06-11 234.40 237.33 234.40 235.53 0.0M
2021-06-10 231.07 232.67 230.00 232.67 0.0M
2021-06-09 225.40 229.53 225.40 229.53 0.0M
2021-06-08 228.07 229.60 227.33 227.33 0.0M
2021-06-07 228.20 228.27 227.07 228.27 0.0M
2021-06-04 224.73 224.73 224.73 224.73 0.0M
2021-06-03 223.60 224.93 222.93 222.93 0.0M
2021-06-02 227.60 231.67 227.20 227.20 0.0M
2021-06-01 231.53 234.07 226.60 226.60 0.0M
2021-05-31 230.33 231.93 229.93 229.93 0.0M
2021-05-28 231.33 232.47 230.20 232.47 0.0M
2021-05-27 228.13 230.93 227.53 230.93 0.0M
2021-05-26 230.13 230.93 229.93 229.93 0.0M
2021-05-25 227.13 229.07 226.73 229.07 0.0M
2021-05-21 227.53 229.60 227.53 229.60 0.0M
2021-05-20 222.33 227.07 222.33 227.07 0.0M
2021-05-19 220.27 220.47 219.73 220.47 0.0M
2021-05-18 225.40 225.40 222.07 222.87 0.0M
2021-05-17 232.60 232.60 225.80 225.80 0.0M
2021-05-14 226.73 229.33 224.87 229.33 0.0M
2021-05-13 222.40 225.33 222.40 225.33 0.0M
2021-05-12 228.53 228.53 223.33 223.73 0.0M
2021-05-11 229.40 229.40 225.33 226.20 0.0M
2021-05-10 234.87 234.87 232.73 232.73 0.0M
2021-05-07 231.80 235.00 231.80 232.87 0.0M
2021-05-06 232.33 232.33 232.33 232.33 0.0M
2021-05-05 235.00 238.33 235.00 235.53 0.0M
2021-05-04 241.67 243.27 233.33 233.33 0.0M
2021-05-03 241.07 241.07 240.87 240.87 0.0M
2021-04-30 236.53 238.33 236.00 236.00 0.0M
2021-04-29 239.00 240.80 237.93 237.93 0.0M
2021-04-28 237.20 239.47 237.20 239.47 0.0M
2021-04-27 239.20 244.00 238.33 238.47 0.0M
2021-04-26 241.20 241.53 238.40 239.13 0.0M
2021-04-23 236.67 242.47 235.93 242.47 0.0M
2021-04-22 246.20 246.47 240.07 240.07 0.0M
2021-04-21 232.73 246.00 231.67 246.00 0.0M
2021-04-20 223.80 224.67 223.20 224.47 0.0M
2021-04-19 225.47 225.47 223.53 225.33 0.0M
2021-04-16 223.47 223.60 223.47 223.60 0.0M
2021-04-15 219.20 223.40 219.20 223.40 0.0M
2021-04-14 219.60 220.47 218.47 220.47 0.0M
2021-04-13 218.13 218.33 218.13 218.33 0.0M
2021-04-12 219.33 219.33 217.07 218.07 0.0M
2021-04-09 215.67 216.20 215.67 216.13 0.0M
2021-04-08 213.60 215.93 213.60 215.93 0.0M
2021-04-07 214.47 217.27 213.47 213.47 0.0M
2021-04-06 216.00 216.33 215.00 215.00 0.0M
2021-04-01 209.60 213.67 209.60 213.67 0.0M
2021-03-31 206.10 210.27 206.10 210.27 0.0M
2021-03-30 205.23 205.30 203.67 203.67 0.0M
2021-03-29 205.77 205.77 205.57 205.57 0.0M
2021-03-26 198.33 201.37 198.33 200.80 0.0M
2021-03-25 200.70 201.27 197.33 197.33 0.0M
2021-03-24 200.53 200.67 200.53 200.67 0.0M
2021-03-23 199.27 200.67 198.90 200.67 0.0M
2021-03-22 198.50 200.13 196.60 199.83 0.0M
2021-03-19 195.20 197.87 195.10 197.87 0.0M
2021-03-18 202.17 202.77 197.30 197.30 0.0M
2021-03-17 203.10 203.10 200.00 200.70 0.0M
2021-03-16 205.23 206.47 205.23 206.47 0.0M
2021-03-15 205.43 205.50 202.97 205.50 0.0M
2021-03-12 205.20 205.20 201.57 202.83 0.0M
2021-03-11 199.67 203.40 199.67 203.10 0.0M
2021-03-10 197.27 198.50 197.27 198.03 0.0M
2021-03-09 193.67 199.00 193.30 199.00 0.0M
2021-03-08 197.50 200.70 194.80 196.03 0.0M
2021-03-05 196.73 199.30 194.20 197.00 0.0M
2021-03-04 200.83 200.83 195.87 195.87 0.0M
2021-03-03 207.57 212.03 201.57 201.57 0.0M
2021-03-02 210.17 211.37 206.23 208.23 0.0M
2021-03-01 206.17 207.93 204.00 207.93 0.0M
2021-02-26 201.77 204.03 201.63 204.03 0.0M
2021-02-25 207.53 208.10 201.90 201.90 0.0M
2021-02-24 203.33 206.30 203.33 204.80 0.0M
2021-02-23 203.67 203.67 196.33 202.67 0.0M
2021-02-22 206.67 206.67 202.60 203.47 0.0M
2021-02-19 212.27 213.87 210.33 210.33 0.0M
2021-02-18 214.80 215.17 211.50 211.50 0.0M
2021-02-17 216.73 218.43 215.27 215.27 0.0M
2021-02-16 225.03 225.03 217.77 217.77 0.0M
2021-02-15 223.33 225.13 222.00 225.13 0.0M
2021-02-12 218.97 220.00 218.97 220.00 0.0M
2021-02-11 216.53 219.47 216.53 219.47 0.0M
2021-02-10 214.43 216.60 214.43 216.60 0.0M
2021-02-09 211.67 215.73 211.23 215.73 0.0M
2021-02-08 210.03 213.20 210.03 212.40 0.0M
2021-02-05 211.67 213.33 211.30 211.30 0.0M
2021-02-04 205.43 212.00 205.43 211.17 0.0M
2021-02-03 210.17 210.17 207.53 207.53 0.0M
2021-02-02 209.17 212.13 209.17 212.13 0.0M
2021-02-01 206.00 208.37 205.20 207.40 0.0M
2021-01-29 208.97 208.97 205.00 205.00 0.0M
2021-01-28 208.37 212.87 206.93 212.83 0.0M
2021-01-27 210.67 210.67 208.47 209.23 0.0M
2021-01-26 206.70 208.90 206.67 208.90 0.0M
2021-01-25 206.30 207.63 203.73 204.37 0.0M
2021-01-22 216.93 216.93 206.40 206.40 0.0M
2021-01-21 222.00 223.30 216.87 216.87 0.0M
2021-01-20 215.00 218.53 215.00 218.53 0.0M
2021-01-19 216.67 219.20 214.20 215.67 0.0M
2021-01-18 218.83 218.83 217.33 217.87 0.0M
2021-01-15 217.43 219.27 214.67 214.67 0.0M
2021-01-14 222.70 224.30 221.03 221.03 0.0M
2021-01-13 215.37 220.00 215.00 219.87 0.0M
2021-01-12 223.23 225.00 217.70 217.87 0.0M
2021-01-11 225.00 226.33 221.77 222.23 0.0M
2021-01-08 222.20 223.67 218.90 223.53 0.0M
2021-01-07 216.43 218.00 215.80 218.00 0.0M
2021-01-06 218.33 219.17 214.63 216.53 0.0M
2021-01-05 218.33 220.67 214.37 218.47 0.0M
2021-01-04 229.97 229.97 216.63 217.33 0.0M