Edwards Lifesciences

EW
🏛️ 독일 →
65.87
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
2021-12-30 114.75 115.80 114.75 115.55 0.0M
2021-12-29 114.60 116.00 114.60 116.00 0.0M
2021-12-28 114.65 116.60 114.65 115.55 0.0M
2021-12-27 114.00 114.00 114.00 114.00 0.0M
2021-12-23 112.25 113.80 112.25 113.80 0.0M
2021-12-22 110.00 110.00 110.00 110.00 0.0M
2021-12-21 106.75 108.10 106.75 108.10 0.0M
2021-12-20 106.65 107.65 106.65 107.00 0.0M
2021-12-17 106.05 106.05 106.05 106.05 0.0M
2021-12-16 106.10 107.90 106.10 107.80 0.0M
2021-12-15 103.05 103.05 103.05 103.05 0.0M
2021-12-14 106.80 106.80 102.60 102.60 0.0M
2021-12-13 108.85 108.95 108.85 108.95 0.0M
2021-12-10 106.30 106.30 106.30 106.30 0.0M
2021-12-09 104.95 107.40 104.95 107.40 0.0M
2021-12-08 101.90 102.00 101.90 102.00 0.0M
2021-12-07 99.30 103.30 99.30 103.30 0.0M
2021-12-06 96.80 97.72 96.80 97.72 0.0M
2021-12-03 97.00 97.00 97.00 97.00 0.0M
2021-12-02 95.28 95.94 95.28 95.58 0.0M
2021-12-01 94.76 95.58 94.76 95.44 0.0M
2021-11-30 96.38 97.26 96.38 97.26 0.0M
2021-11-29 99.26 99.70 98.78 98.78 0.0M
2021-11-26 102.20 102.20 97.38 97.38 0.0M
2021-11-25 101.60 103.50 101.60 103.50 0.0M
2021-11-24 99.62 101.45 99.62 101.45 0.0M
2021-11-23 101.35 102.15 98.98 98.98 0.0M
2021-11-22 104.70 106.00 104.20 104.20 0.0M
2021-11-19 102.95 104.00 102.95 104.00 0.0M
2021-11-18 104.10 104.10 104.10 104.10 0.0M
2021-11-17 104.80 104.80 104.80 104.80 0.0M
2021-11-16 102.05 104.85 102.05 104.85 0.0M
2021-11-15 101.70 102.65 101.50 102.65 0.0M
2021-11-12 99.48 100.45 99.48 100.45 0.0M
2021-11-11 103.70 103.70 103.65 103.65 0.0M
2021-11-10 103.20 103.20 103.20 103.20 0.0M
2021-11-09 102.35 103.45 102.35 103.00 0.0M
2021-11-08 102.15 102.15 102.15 102.15 0.0M
2021-11-05 100.95 102.75 100.95 102.75 0.0M
2021-11-04 101.15 101.85 101.15 101.85 0.0M
2021-11-03 100.60 100.60 100.05 100.05 0.0M
2021-11-02 99.08 99.96 99.08 99.96 0.0M
2021-11-01 103.50 103.50 100.00 100.00 0.0M
2021-10-29 99.16 99.16 99.16 99.16 0.0M
2021-10-28 96.52 97.80 96.52 97.80 0.0M
2021-10-27 100.45 100.45 100.45 100.45 0.0M
2021-10-26 100.40 102.10 100.40 101.00 0.0M
2021-10-25 100.50 101.20 100.50 101.20 0.0M
2021-10-22 99.04 99.96 99.04 99.96 0.0M
2021-10-21 98.44 99.56 98.44 99.56 0.0M
2021-10-20 99.18 99.18 99.18 99.18 0.0M
2021-10-19 94.98 99.26 94.98 99.26 0.0M
2021-10-18 96.10 96.10 96.10 96.10 0.0M
2021-10-15 95.96 95.96 95.96 95.96 0.0M
2021-10-14 94.00 94.00 94.00 94.00 0.0M
2021-10-13 93.62 95.30 93.62 95.30 0.0M
2021-10-12 93.12 94.72 93.12 94.72 0.0M
2021-10-11 93.32 94.30 93.32 93.94 0.0M
2021-10-08 95.42 97.10 95.42 97.10 0.0M
2021-10-07 94.80 96.20 94.80 96.20 0.0M
2021-10-06 93.16 93.16 93.04 93.04 0.0M
2021-10-05 91.16 91.40 91.16 91.40 0.0M
2021-10-04 95.84 96.86 93.00 93.00 0.0M
2021-10-01 97.86 98.76 97.50 98.76 0.0M
2021-09-30 98.16 98.16 98.16 98.16 0.0M
2021-09-29 97.42 99.00 97.42 99.00 0.0M
2021-09-28 99.84 100.35 98.00 98.00 0.0M
2021-09-27 102.55 102.55 100.95 100.95 0.0M
2021-09-24 102.55 102.55 102.55 102.55 0.0M
2021-09-23 102.05 103.05 102.05 103.05 0.0M
2021-09-22 101.10 101.10 101.10 101.10 0.0M
2021-09-21 100.80 102.05 100.75 102.05 0.0M
2021-09-20 100.30 100.30 99.54 99.54 0.0M
2021-09-17 102.20 102.20 102.20 102.20 0.0M
2021-09-16 103.00 103.00 103.00 103.00 0.0M
2021-09-15 102.00 102.50 102.00 102.50 0.0M
2021-09-14 100.65 100.65 100.60 100.60 0.0M
2021-09-13 103.25 103.25 102.00 102.00 0.0M
2021-09-10 103.10 104.00 103.10 104.00 0.0M
2021-09-09 102.75 102.75 102.75 102.75 0.0M
2021-09-08 102.65 103.50 102.65 103.00 0.0M
2021-09-07 102.50 103.60 102.05 102.05 0.0M
2021-09-06 101.50 103.00 101.50 103.00 0.0M
2021-09-03 101.15 102.85 101.15 101.55 0.0M
2021-09-02 100.25 102.40 100.25 101.55 0.0M
2021-09-01 99.14 101.00 99.14 100.30 0.0M
2021-08-31 99.68 100.55 99.68 100.20 0.0M
2021-08-30 100.00 100.00 99.08 99.08 0.0M
2021-08-27 99.18 99.98 99.18 99.98 0.0M
2021-08-26 98.90 99.84 98.90 99.36 0.0M
2021-08-25 99.98 99.98 99.98 99.98 0.0M
2021-08-24 99.26 99.26 99.26 99.26 0.0M
2021-08-23 102.90 103.50 101.00 101.00 0.0M
2021-08-20 101.80 102.15 100.75 102.15 0.0M
2021-08-19 98.64 98.64 98.64 98.64 0.0M
2021-08-18 99.60 101.00 99.60 100.60 0.0M
2021-08-17 96.30 97.12 96.30 97.12 0.0M
2021-08-16 95.10 96.22 95.10 95.32 0.0M
2021-08-13 94.76 94.84 94.76 94.84 0.0M
2021-08-12 94.16 95.22 94.16 95.22 0.0M
2021-08-11 95.02 95.02 95.02 95.02 0.0M
2021-08-10 96.84 96.84 96.00 96.00 0.0M
2021-08-09 97.30 98.80 97.30 97.64 0.0M
2021-08-06 96.56 98.34 96.56 98.34 0.0M
2021-08-05 96.34 96.34 96.34 96.34 0.0M
2021-08-04 97.02 98.28 97.02 97.44 0.0M
2021-08-03 95.20 96.24 95.20 96.24 0.0M
2021-08-02 95.46 95.46 95.38 95.38 0.0M
2021-07-30 95.38 95.38 95.38 95.38 0.0M
2021-07-29 92.48 93.36 92.48 92.96 0.0M
2021-07-28 92.40 94.46 92.40 94.16 0.0M
2021-07-27 91.66 91.66 91.66 91.66 0.0M
2021-07-26 91.30 93.26 91.30 92.18 0.0M
2021-07-23 90.74 92.40 90.74 92.26 0.0M
2021-07-22 89.56 89.56 89.56 89.56 0.0M
2021-07-21 90.18 91.56 90.18 91.56 0.0M
2021-07-20 87.14 89.60 87.14 89.60 0.0M
2021-07-19 91.00 91.40 89.00 89.00 0.0M
2021-07-16 89.60 90.64 89.60 90.64 0.0M
2021-07-15 89.54 91.40 89.54 91.40 0.0M
2021-07-14 89.92 90.90 89.92 90.90 0.0M
2021-07-13 89.54 89.54 89.54 89.54 0.0M
2021-07-12 90.02 91.00 90.02 91.00 0.0M
2021-07-09 91.02 92.96 91.02 92.96 0.0M
2021-07-08 92.40 92.80 89.80 89.80 0.0M
2021-07-07 90.46 90.58 90.46 90.50 0.0M
2021-07-06 91.00 91.00 88.96 89.38 0.0M
2021-07-05 91.44 91.86 90.80 91.00 0.0M
2021-07-02 88.08 90.00 88.08 89.50 0.0M
2021-07-01 87.22 88.50 87.22 88.50 0.0M
2021-06-30 86.66 86.66 86.66 86.66 0.0M
2021-06-29 85.70 86.82 85.70 86.82 0.0M
2021-06-28 86.46 87.18 86.46 87.14 0.0M
2021-06-25 86.80 86.80 86.80 86.80 0.0M
2021-06-24 87.64 88.06 87.64 88.06 0.0M
2021-06-23 87.46 87.46 87.46 87.46 0.0M
2021-06-22 86.26 87.00 86.26 87.00 0.0M
2021-06-21 84.22 85.00 84.22 85.00 0.0M
2021-06-18 84.46 85.00 84.46 85.00 0.0M
2021-06-17 82.62 82.62 82.62 82.62 0.0M
2021-06-16 82.22 83.02 82.22 83.02 0.0M
2021-06-15 82.96 82.96 82.96 82.96 0.0M
2021-06-14 82.24 82.24 82.24 82.24 0.0M
2021-06-11 81.56 81.56 81.56 81.56 0.0M
2021-06-10 80.40 80.40 80.40 80.40 0.0M
2021-06-09 79.20 79.94 79.20 79.94 0.0M
2021-06-08 78.64 78.64 78.64 78.64 0.0M
2021-06-07 78.36 78.36 78.36 78.36 0.0M
2021-06-04 77.50 77.50 77.50 77.50 0.0M
2021-06-03 76.16 76.16 76.16 76.16 0.0M
2021-06-02 77.50 78.54 77.50 78.54 0.0M
2021-06-01 78.88 78.88 78.88 78.88 0.0M
2021-05-31 78.26 79.04 78.26 79.04 0.0M
2021-05-28 77.46 78.18 77.46 78.18 0.0M
2021-05-27 78.24 78.26 78.24 78.26 0.0M
2021-05-26 78.68 79.14 78.68 79.06 0.0M
2021-05-25 77.82 77.82 77.82 77.82 0.0M
2021-05-21 75.44 77.50 75.44 77.50 0.0M
2021-05-20 74.06 74.06 74.06 74.06 0.0M
2021-05-19 73.00 73.70 73.00 73.70 0.0M
2021-05-18 73.72 74.42 73.72 74.42 0.0M
2021-05-17 73.24 74.20 72.90 74.20 0.0M
2021-05-14 72.88 72.88 72.88 72.88 0.0M
2021-05-13 72.10 72.10 72.10 72.10 0.0M
2021-05-12 73.16 73.16 73.16 73.16 0.0M
2021-05-11 73.96 73.96 73.92 73.92 0.0M
2021-05-10 75.68 76.02 75.00 75.00 0.0M
2021-05-07 75.78 75.78 75.78 75.78 0.0M
2021-05-06 76.08 76.08 76.08 76.08 0.0M
2021-05-05 77.40 77.40 76.92 76.92 0.0M
2021-05-04 78.90 78.90 78.90 78.90 0.0M
2021-05-03 79.28 79.78 78.20 78.20 0.0M
2021-04-30 78.88 79.74 78.88 79.74 0.0M
2021-04-29 79.64 80.48 79.64 79.70 0.0M
2021-04-28 79.44 79.74 79.44 79.74 0.0M
2021-04-27 79.26 79.82 79.26 79.80 0.0M
2021-04-26 80.16 80.26 80.12 80.12 0.0M
2021-04-23 79.52 79.52 79.52 79.52 0.0M
2021-04-22 78.70 79.50 78.70 79.50 0.0M
2021-04-21 76.96 77.16 75.60 75.60 0.0M
2021-04-20 73.22 75.00 73.22 75.00 0.0M
2021-04-19 73.82 73.82 73.80 73.80 0.0M
2021-04-16 73.12 74.32 73.12 74.30 0.0M
2021-04-15 71.82 71.82 71.82 71.82 0.0M
2021-04-14 71.86 72.84 71.86 72.32 0.0M
2021-04-13 71.78 71.78 71.78 71.78 0.0M
2021-04-12 71.76 72.24 71.76 72.24 0.0M
2021-04-09 70.46 70.46 70.46 70.46 0.0M
2021-04-08 70.64 70.64 70.64 70.64 0.0M
2021-04-07 71.66 72.34 71.66 72.34 0.0M
2021-04-06 71.70 72.40 71.70 72.40 0.0M
2021-04-01 70.96 70.96 70.96 70.96 0.0M
2021-03-31 70.09 70.09 69.93 69.93 0.0M
2021-03-30 69.83 69.83 69.83 69.83 0.0M
2021-03-29 69.16 69.98 69.16 69.98 0.0M
2021-03-26 68.32 68.32 67.97 67.97 0.0M
2021-03-25 67.81 67.81 67.29 67.29 0.0M
2021-03-24 67.16 68.48 67.16 68.48 0.0M
2021-03-23 66.45 67.00 66.45 67.00 0.0M
2021-03-22 66.38 66.39 66.38 66.39 0.0M
2021-03-19 65.87 66.40 65.87 66.25 0.0M
2021-03-18 67.13 67.15 66.97 66.97 0.0M
2021-03-17 67.98 67.98 67.73 67.73 0.0M
2021-03-16 67.83 68.50 67.68 67.68 0.0M
2021-03-15 68.41 68.41 68.14 68.14 0.0M
2021-03-12 69.17 69.17 69.17 69.17 0.0M
2021-03-11 69.51 69.51 69.51 69.51 0.0M
2021-03-10 68.66 68.83 68.66 68.83 0.0M
2021-03-09 67.62 67.62 67.61 67.61 0.0M
2021-03-08 68.28 69.04 68.28 69.04 0.0M
2021-03-05 68.02 68.58 68.02 68.58 0.0M
2021-03-04 70.41 70.41 70.41 70.41 0.0M
2021-03-03 71.27 71.27 71.27 71.27 0.0M
2021-03-02 70.84 71.15 70.84 71.08 0.0M
2021-03-01 69.36 70.30 69.36 70.30 0.0M
2021-02-26 68.22 68.70 68.22 68.70 0.0M
2021-02-25 69.23 69.57 69.00 69.57 0.0M
2021-02-24 69.59 69.88 69.59 69.88 0.0M
2021-02-23 68.33 68.99 68.33 68.80 0.0M
2021-02-22 68.95 68.95 68.40 68.81 0.0M
2021-02-19 69.99 69.99 69.99 69.99 0.0M
2021-02-18 70.18 70.86 70.00 70.74 0.0M
2021-02-17 71.69 72.64 71.69 72.64 0.0M
2021-02-16 71.28 72.20 71.28 71.60 0.0M
2021-02-15 71.84 71.89 71.00 71.55 0.0M
2021-02-12 71.98 72.67 71.98 72.64 0.0M
2021-02-11 71.01 71.72 71.01 71.54 0.0M
2021-02-10 70.54 71.45 70.46 71.03 0.0M
2021-02-09 70.87 71.62 70.77 70.77 0.0M
2021-02-08 70.61 71.51 70.50 71.51 0.0M
2021-02-05 71.18 72.08 71.18 71.91 0.0M
2021-02-04 69.51 71.00 69.51 70.50 0.0M
2021-02-03 69.60 70.22 69.14 69.31 0.0M
2021-02-02 67.87 70.01 67.87 70.01 0.0M
2021-02-01 68.02 68.09 68.02 68.09 0.0M
2021-01-29 68.02 68.78 66.52 68.78 0.0M
2021-01-28 67.89 70.27 67.89 69.76 0.0M
2021-01-27 70.68 72.00 70.68 72.00 0.0M
2021-01-26 70.16 71.34 70.16 71.34 0.0M
2021-01-25 70.09 70.09 70.09 70.09 0.0M
2021-01-22 71.09 72.70 69.90 69.90 0.0M
2021-01-21 72.46 72.46 72.46 72.46 0.0M
2021-01-20 72.02 73.02 72.02 73.02 0.0M
2021-01-19 72.25 73.70 72.25 73.70 0.0M
2021-01-18 73.12 73.12 73.12 73.12 0.0M
2021-01-15 71.38 72.34 71.38 71.60 0.0M
2021-01-14 73.30 74.50 73.30 74.50 0.0M
2021-01-13 71.69 72.68 71.69 72.12 0.0M
2021-01-12 73.19 74.00 73.19 73.79 0.0M
2021-01-11 73.58 74.30 73.55 73.55 0.0M
2021-01-08 72.99 72.99 72.94 72.94 0.0M
2021-01-07 70.91 72.22 70.91 72.22 0.0M
2021-01-06 71.64 71.64 71.25 71.30 0.0M
2021-01-05 72.21 72.91 71.93 71.93 0.0M
2021-01-04 74.26 74.82 73.92 74.82 0.0M