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
2022-12-30 70.10 70.10 70.10 70.10 0.0M
2022-12-29 68.53 68.53 68.53 68.53 0.0M
2022-12-28 68.93 69.53 68.93 69.53 0.0M
2022-12-27 69.50 69.50 69.50 69.50 0.0M
2022-12-23 69.85 69.85 69.85 69.85 0.0M
2022-12-22 70.01 70.42 69.97 70.42 0.0M
2022-12-21 69.21 69.21 69.21 69.21 0.0M
2022-12-20 68.66 68.66 68.66 68.66 0.0M
2022-12-19 69.17 69.17 69.17 69.17 0.0M
2022-12-16 68.69 68.69 68.69 68.69 0.0M
2022-12-15 70.74 70.74 70.74 70.74 0.0M
2022-12-14 71.22 71.69 71.22 71.50 0.0M
2022-12-13 71.08 72.56 70.94 70.94 0.0M
2022-12-12 70.31 70.34 70.31 70.34 0.0M
2022-12-09 68.24 69.61 68.24 69.34 0.0M
2022-12-08 68.21 68.58 68.21 68.58 0.0M
2022-12-07 69.51 69.51 68.55 68.55 0.0M
2022-12-06 68.50 69.18 68.50 69.09 0.0M
2022-12-05 72.06 72.09 72.06 72.09 0.0M
2022-12-02 72.22 72.22 72.22 72.22 0.0M
2022-12-01 74.34 74.53 74.34 74.53 0.0M
2022-11-30 72.02 72.02 72.02 72.02 0.0M
2022-11-29 72.91 73.56 72.83 72.83 0.0M
2022-11-28 73.08 73.08 73.08 73.08 0.0M
2022-11-25 73.13 74.15 73.13 73.34 0.0M
2022-11-24 72.48 74.17 72.48 74.17 0.0M
2022-11-23 71.50 72.58 71.50 72.58 0.0M
2022-11-22 72.23 72.67 71.33 72.67 0.0M
2022-11-21 72.89 72.89 72.89 72.89 0.0M
2022-11-18 70.67 72.86 70.67 72.86 0.0M
2022-11-17 72.16 72.16 72.16 72.16 0.0M
2022-11-16 72.94 72.94 72.94 72.94 0.0M
2022-11-15 71.03 71.03 71.03 71.03 0.0M
2022-11-14 73.31 73.31 73.31 73.31 0.0M
2022-11-11 70.87 71.66 70.87 71.55 0.0M
2022-11-10 69.61 69.61 69.61 69.61 0.0M
2022-11-09 68.79 69.47 68.54 69.05 0.0M
2022-11-08 68.25 68.49 68.25 68.25 0.0M
2022-11-07 68.16 69.51 68.16 69.51 0.0M
2022-11-04 70.09 70.09 70.09 70.09 0.0M
2022-11-03 71.86 71.95 70.30 70.50 0.0M
2022-11-02 73.26 74.19 73.26 73.86 0.0M
2022-11-01 73.38 73.76 72.73 72.73 0.0M
2022-10-31 70.74 71.68 70.74 71.41 0.0M
2022-10-28 77.23 78.50 71.80 74.06 0.0M
2022-10-27 86.21 86.21 86.21 86.21 0.0M
2022-10-26 85.36 86.80 85.36 86.74 0.0M
2022-10-25 85.68 85.82 85.68 85.82 0.0M
2022-10-24 86.12 86.48 86.12 86.48 0.0M
2022-10-21 85.20 85.20 84.72 84.72 0.0M
2022-10-20 87.54 87.54 87.54 87.54 0.0M
2022-10-19 88.09 88.09 88.09 88.09 0.0M
2022-10-18 87.67 88.18 87.67 88.02 0.0M
2022-10-17 84.68 84.68 84.68 84.68 0.0M
2022-10-14 86.15 86.15 86.15 86.15 0.0M
2022-10-13 84.89 84.89 84.89 84.89 0.0M
2022-10-12 85.01 85.87 85.01 85.50 0.0M
2022-10-11 84.52 86.00 84.52 85.54 0.0M
2022-10-10 85.92 85.92 85.92 85.92 0.0M
2022-10-07 87.93 87.93 87.93 87.93 0.0M
2022-10-06 87.96 87.96 87.96 87.96 0.0M
2022-10-05 86.71 86.71 86.71 86.71 0.0M
2022-10-04 87.20 87.20 87.20 87.20 0.0M
2022-10-03 83.75 83.75 83.75 83.75 0.0M
2022-09-30 84.88 84.88 84.88 84.88 0.0M
2022-09-29 86.22 86.70 86.22 86.70 0.0M
2022-09-28 85.41 85.41 85.41 85.41 0.0M
2022-09-27 86.88 86.88 86.88 86.88 0.0M
2022-09-26 85.88 85.88 85.88 85.88 0.0M
2022-09-23 85.22 85.22 85.22 85.22 0.0M
2022-09-22 86.38 86.38 86.38 86.38 0.0M
2022-09-21 87.44 88.94 87.44 88.94 0.0M
2022-09-20 88.37 88.37 86.90 86.90 0.0M
2022-09-19 92.81 92.81 92.03 92.03 0.0M
2022-09-16 94.12 94.12 93.82 94.00 0.0M
2022-09-15 94.03 94.03 94.03 94.03 0.0M
2022-09-14 94.18 94.18 94.18 94.18 0.0M
2022-09-13 95.79 95.79 95.79 95.79 0.0M
2022-09-12 96.19 96.19 96.19 96.19 0.0M
2022-09-09 94.67 97.00 94.67 97.00 0.0M
2022-09-08 91.66 91.66 91.66 91.66 0.0M
2022-09-07 89.36 89.36 89.36 89.36 0.0M
2022-09-06 89.21 89.21 89.21 89.21 0.0M
2022-09-05 89.49 89.49 89.33 89.33 0.0M
2022-09-02 89.79 89.79 89.79 89.79 0.0M
2022-09-01 89.11 89.48 89.11 89.48 0.0M
2022-08-31 90.34 90.34 90.34 90.34 0.0M
2022-08-30 90.49 91.12 90.49 91.12 0.0M
2022-08-29 90.91 90.91 90.91 90.91 0.0M
2022-08-26 96.44 96.44 91.50 91.50 0.0M
2022-08-25 95.08 95.81 95.08 95.81 0.0M
2022-08-24 94.13 94.13 94.13 94.13 0.0M
2022-08-23 95.53 95.53 95.53 95.53 0.0M
2022-08-22 97.51 97.51 97.38 97.38 0.0M
2022-08-19 98.06 98.06 98.06 98.06 0.0M
2022-08-18 98.41 98.41 98.41 98.41 0.0M
2022-08-17 100.24 100.24 100.24 100.24 0.0M
2022-08-16 102.56 102.56 102.56 102.56 0.0M
2022-08-15 101.62 102.50 101.62 102.50 0.0M
2022-08-12 100.58 100.58 100.58 100.58 0.0M
2022-08-11 100.70 100.70 100.70 100.70 0.0M
2022-08-10 98.74 98.74 98.74 98.74 0.0M
2022-08-09 103.14 103.14 103.14 103.14 0.0M
2022-08-08 103.96 103.96 103.96 103.96 0.0M
2022-08-05 102.44 102.54 102.44 102.54 0.0M
2022-08-04 101.42 102.64 101.42 102.64 0.0M
2022-08-03 100.56 100.56 100.56 100.56 0.0M
2022-08-02 96.30 97.80 96.30 97.80 0.0M
2022-08-01 97.29 97.42 97.29 97.42 0.0M
2022-07-29 99.33 99.33 97.22 97.22 0.0M
2022-07-28 102.92 102.92 102.92 102.92 0.0M
2022-07-27 100.90 101.00 100.90 101.00 0.0M
2022-07-26 99.04 99.04 99.04 99.04 0.0M
2022-07-25 100.90 100.90 100.90 100.90 0.0M
2022-07-22 101.30 101.30 100.56 100.56 0.0M
2022-07-21 99.07 99.75 99.07 99.75 0.0M
2022-07-20 98.81 98.81 98.81 98.81 0.0M
2022-07-19 95.65 97.77 95.65 97.77 0.0M
2022-07-18 98.57 99.29 98.57 99.00 0.0M
2022-07-15 96.39 97.40 96.39 97.40 0.0M
2022-07-14 95.15 95.15 95.15 95.15 0.0M
2022-07-13 95.67 95.67 95.67 95.67 0.0M
2022-07-12 95.70 95.70 95.70 95.70 0.0M
2022-07-11 95.81 95.81 95.81 95.81 0.0M
2022-07-08 96.13 96.13 96.13 96.13 0.0M
2022-07-07 95.86 95.86 95.86 95.86 0.0M
2022-07-06 94.57 96.10 94.57 96.10 0.0M
2022-07-05 92.87 93.77 92.66 92.66 0.0M
2022-07-04 92.62 92.62 92.62 92.62 0.0M
2022-07-01 89.61 89.61 89.61 89.61 0.0M
2022-06-30 90.55 90.55 90.55 90.55 0.0M
2022-06-29 90.09 90.09 89.78 89.78 0.0M
2022-06-28 91.44 91.44 90.00 90.00 0.0M
2022-06-27 91.45 91.45 91.45 91.45 0.0M
2022-06-24 88.96 89.92 88.96 89.92 0.0M
2022-06-23 85.55 86.55 85.55 86.55 0.0M
2022-06-22 83.88 83.88 83.88 83.88 0.0M
2022-06-21 84.33 84.33 84.33 84.33 0.0M
2022-06-20 83.21 83.24 83.21 83.24 0.0M
2022-06-17 83.39 83.39 83.39 83.39 0.0M
2022-06-16 84.44 84.44 84.44 84.44 0.0M
2022-06-15 82.51 82.51 82.51 82.51 0.0M
2022-06-14 85.48 85.48 85.16 85.16 0.0M
2022-06-13 87.00 87.00 84.49 84.49 0.0M
2022-06-10 87.94 87.94 87.94 87.94 0.0M
2022-06-09 89.39 89.39 89.39 89.39 0.0M
2022-06-08 90.28 90.28 90.28 90.28 0.0M
2022-06-07 89.38 89.38 89.38 89.38 0.0M
2022-06-06 89.56 89.56 89.56 89.56 0.0M
2022-06-03 93.85 93.85 93.85 93.85 0.0M
2022-06-02 90.94 92.88 90.94 92.88 0.0M
2022-06-01 94.13 94.13 94.06 94.06 0.0M
2022-05-31 95.03 95.03 95.03 95.03 0.0M
2022-05-30 94.03 96.00 94.03 96.00 0.0M
2022-05-27 90.92 90.92 90.92 90.92 0.0M
2022-05-26 90.16 90.16 90.16 90.16 0.0M
2022-05-25 88.00 88.00 88.00 88.00 0.0M
2022-05-24 88.98 88.98 88.98 88.98 0.0M
2022-05-23 89.53 89.53 89.53 89.53 0.0M
2022-05-20 89.32 89.32 89.32 89.32 0.0M
2022-05-19 88.51 88.51 88.08 88.08 0.0M
2022-05-18 91.91 91.91 90.97 90.97 0.0M
2022-05-17 91.55 94.50 91.55 94.50 0.0M
2022-05-16 92.86 93.27 92.86 93.27 0.0M
2022-05-13 90.00 91.35 90.00 91.35 0.0M
2022-05-12 88.01 90.23 88.01 90.23 0.0M
2022-05-11 89.83 89.83 89.83 89.83 0.0M
2022-05-10 89.78 89.78 89.78 89.78 0.0M
2022-05-09 94.47 94.47 94.47 94.47 0.0M
2022-05-06 97.65 97.65 94.76 94.76 0.0M
2022-05-05 102.12 102.12 102.12 102.12 0.0M
2022-05-04 100.52 100.52 100.52 100.52 0.0M
2022-05-03 99.51 99.51 99.51 99.51 0.0M
2022-05-02 100.66 100.66 99.42 99.42 0.0M
2022-04-29 103.80 104.16 103.80 104.16 0.0M
2022-04-28 104.64 104.64 104.64 104.64 0.0M
2022-04-27 103.20 103.20 103.20 103.20 0.0M
2022-04-26 111.38 111.38 111.38 111.38 0.0M
2022-04-25 108.78 108.78 108.78 108.78 0.0M
2022-04-22 115.20 115.20 115.20 115.20 0.0M
2022-04-21 118.12 119.10 118.12 119.10 0.0M
2022-04-20 114.32 115.42 114.32 115.34 0.0M
2022-04-19 111.64 114.72 111.64 114.72 0.0M
2022-04-14 111.54 111.92 111.36 111.36 0.0M
2022-04-13 111.90 111.90 111.90 111.90 0.0M
2022-04-12 111.00 111.00 111.00 111.00 0.0M
2022-04-11 113.50 113.50 113.48 113.48 0.0M
2022-04-08 113.56 114.28 113.56 114.28 0.0M
2022-04-07 109.64 109.64 109.64 109.64 0.0M
2022-04-06 110.20 110.20 110.20 110.20 0.0M
2022-04-05 109.18 110.22 109.18 110.20 0.0M
2022-04-04 113.20 113.20 109.96 110.10 0.0M
2022-04-01 106.08 107.14 106.08 106.80 0.0M
2022-03-31 104.60 106.40 104.60 106.40 0.0M
2022-03-30 104.75 106.00 104.75 105.95 0.0M
2022-03-29 103.75 103.75 103.75 103.75 0.0M
2022-03-28 102.05 102.05 102.05 102.05 0.0M
2022-03-25 99.08 99.08 99.08 99.08 0.0M
2022-03-24 97.66 98.50 97.66 98.50 0.0M
2022-03-23 102.30 102.80 102.30 102.80 0.0M
2022-03-22 101.55 102.00 101.00 101.00 0.0M
2022-03-21 101.30 101.80 101.30 101.80 0.0M
2022-03-18 101.15 101.15 101.15 101.15 0.0M
2022-03-17 99.02 99.02 99.02 99.02 0.0M
2022-03-16 98.16 98.16 98.16 98.16 0.0M
2022-03-15 92.26 92.50 92.26 92.50 0.0M
2022-03-14 96.30 96.30 94.00 94.00 0.0M
2022-03-11 96.12 96.12 96.12 96.12 0.0M
2022-03-10 96.20 96.20 94.84 94.84 0.0M
2022-03-09 93.86 93.86 93.86 93.86 0.0M
2022-03-08 98.38 98.38 94.96 94.96 0.0M
2022-03-07 100.40 100.40 99.64 99.64 0.0M
2022-03-04 100.90 101.70 100.90 101.70 0.0M
2022-03-03 100.35 100.35 100.05 100.05 0.0M
2022-03-02 99.90 100.00 99.90 100.00 0.0M
2022-03-01 100.50 101.00 100.50 101.00 0.0M
2022-02-28 99.24 100.30 99.24 99.50 0.0M
2022-02-25 96.90 99.82 96.90 99.82 0.0M
2022-02-24 90.96 91.06 90.96 91.06 0.0M
2022-02-23 93.54 94.80 93.50 94.80 0.0M
2022-02-22 88.30 94.24 88.30 93.80 0.0M
2022-02-21 93.68 93.68 92.78 92.78 0.0M
2022-02-18 94.20 94.20 94.20 94.20 0.0M
2022-02-17 96.82 96.98 96.82 96.98 0.0M
2022-02-16 97.16 97.16 97.16 97.16 0.0M
2022-02-15 94.84 94.84 94.84 94.84 0.0M
2022-02-14 95.30 96.50 95.30 96.50 0.0M
2022-02-11 96.52 96.90 96.52 96.90 0.0M
2022-02-10 98.20 98.74 98.20 98.74 0.0M
2022-02-09 97.48 97.48 97.48 97.48 0.0M
2022-02-08 97.24 97.90 96.70 96.70 0.0M
2022-02-07 97.86 97.86 97.86 97.86 0.0M
2022-02-04 97.56 97.56 97.08 97.08 0.0M
2022-02-03 99.00 99.00 99.00 99.00 0.0M
2022-02-02 97.14 98.86 97.14 98.86 0.0M
2022-02-01 96.50 98.28 96.50 96.96 0.0M
2022-01-31 93.58 97.10 93.58 97.10 0.0M
2022-01-28 91.50 91.86 91.50 91.86 0.0M
2022-01-27 91.46 93.04 91.06 91.06 0.0M
2022-01-26 96.30 99.44 96.30 97.00 0.0M
2022-01-25 96.28 97.90 96.28 97.90 0.0M
2022-01-24 99.70 99.70 92.88 96.00 0.0M
2022-01-21 101.65 102.00 100.15 100.15 0.0M
2022-01-20 102.40 103.30 102.40 102.85 0.0M
2022-01-19 101.05 101.45 101.05 101.45 0.0M
2022-01-18 103.55 103.55 103.55 103.55 0.0M
2022-01-17 103.10 103.10 103.10 103.10 0.0M
2022-01-14 104.85 104.85 104.85 104.85 0.0M
2022-01-13 106.10 107.50 106.05 107.50 0.0M
2022-01-12 106.95 106.95 106.95 106.95 0.0M
2022-01-11 105.35 107.50 105.35 107.35 0.0M
2022-01-10 108.00 108.70 108.00 108.30 0.0M
2022-01-07 108.65 108.65 108.65 108.65 0.0M
2022-01-06 109.20 109.20 109.20 109.20 0.0M
2022-01-05 112.50 113.00 110.00 110.00 0.0M
2022-01-04 113.20 114.30 113.20 114.30 0.0M
2022-01-03 116.00 116.00 115.25 115.25 0.0M