BlackRock

BLK
🏛️ 독일 →
1,001.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 1,003.80 1,011.80 1,002.20 1,002.20 0.0M
2024-12-27 1,016.40 1,019.40 1,000.00 1,001.00 0.0M
2024-12-23 996.70 996.90 985.00 994.90 0.0M
2024-12-20 976.70 994.30 958.00 994.30 0.0M
2024-12-19 988.10 994.60 983.10 989.80 0.0M
2024-12-18 1,000.20 1,007.80 990.00 990.00 0.0M
2024-12-17 1,022.00 1,024.60 993.20 1,001.40 0.0M
2024-12-16 1,009.20 1,016.40 995.00 1,016.40 0.0M
2024-12-13 1,014.80 1,015.20 1,003.20 1,005.00 0.0M
2024-12-12 1,012.00 1,040.00 1,000.00 1,000.00 0.0M
2024-12-11 1,001.60 1,026.60 1,000.00 1,015.20 0.0M
2024-12-10 988.60 1,010.00 982.00 1,010.00 0.0M
2024-12-09 991.40 994.60 986.30 994.60 0.0M
2024-12-06 985.10 1,000.00 981.10 994.50 0.0M
2024-12-05 977.00 990.00 969.90 985.80 0.0M
2024-12-04 988.10 995.60 969.80 987.90 0.0M
2024-12-03 970.90 994.00 956.70 994.00 0.0M
2024-12-02 974.50 980.00 971.20 975.00 0.0M
2024-11-29 972.80 982.00 970.00 971.50 0.0M
2024-11-28 965.40 988.30 965.40 976.50 0.0M
2024-11-27 978.10 985.00 970.00 970.00 0.0M
2024-11-26 983.60 1,000.00 970.20 980.20 0.0M
2024-11-25 996.50 1,005.00 990.80 993.20 0.0M
2024-11-22 980.40 1,000.00 980.40 994.70 0.0M
2024-11-21 970.60 988.50 970.60 973.10 0.0M
2024-11-20 967.60 994.00 966.80 966.80 0.0M
2024-11-19 991.10 999.90 970.90 970.90 0.0M
2024-11-18 996.10 999.90 981.70 993.80 0.0M
2024-11-15 987.40 996.10 983.90 991.80 0.0M
2024-11-14 974.30 999.90 974.30 991.60 0.0M
2024-11-13 975.00 983.00 970.10 970.10 0.0M
2024-11-12 990.50 1,002.20 977.60 982.00 0.0M
2024-11-11 970.10 1,002.00 970.10 988.40 0.0M
2024-11-08 960.00 970.00 955.90 969.80 0.0M
2024-11-07 957.60 971.50 957.50 961.10 0.0M
2024-11-06 958.00 1,000.00 945.50 963.80 0.0M
2024-11-05 914.20 928.40 905.90 928.40 0.0M
2024-11-04 905.00 908.10 895.00 901.70 0.0M
2024-11-01 901.50 911.40 901.50 911.40 0.0M
2024-10-31 901.90 903.80 889.70 903.80 0.0M
2024-10-30 911.50 911.50 901.90 901.90 0.0M
2024-10-29 909.80 916.50 906.90 906.90 0.0M
2024-10-28 902.00 913.10 902.00 912.70 0.0M
2024-10-25 906.60 915.40 900.30 900.30 0.0M
2024-10-24 913.10 914.90 909.10 910.00 0.0M
2024-10-23 921.70 928.50 910.00 918.80 0.0M
2024-10-22 920.60 928.90 920.00 920.90 0.0M
2024-10-21 925.20 930.80 922.40 922.40 0.0M
2024-10-18 922.10 929.50 921.80 927.10 0.0M
2024-10-17 932.00 952.40 926.40 926.40 0.0M
2024-10-16 922.40 938.10 922.30 937.30 0.0M
2024-10-15 909.30 935.80 909.30 928.90 0.0M
2024-10-14 903.80 918.00 903.80 913.10 0.0M
2024-10-11 873.00 910.90 873.00 900.70 0.0M
2024-10-10 878.00 883.80 872.30 876.40 0.0M
2024-10-09 863.00 877.10 860.90 871.00 0.0M
2024-10-08 859.00 868.00 853.90 866.80 0.0M
2024-10-07 873.00 879.00 859.90 859.90 0.0M
2024-10-04 861.20 868.90 856.80 856.80 0.0M
2024-10-03 872.70 872.70 869.50 869.50 0.0M
2024-10-02 838.80 838.80 838.80 838.80 0.0M
2024-09-30 845.50 852.00 842.30 852.00 0.0M
2024-09-27 845.70 850.40 842.70 850.40 0.0M
2024-09-26 844.80 853.80 843.60 847.40 0.0M
2024-09-25 837.70 843.50 837.70 843.50 0.0M
2024-09-24 841.10 843.20 841.10 843.20 0.0M
2024-09-23 834.50 842.80 831.80 842.80 0.0M
2024-09-20 835.70 838.60 832.70 832.70 0.0M
2024-09-19 834.80 841.00 831.20 841.00 0.0M
2024-09-18 813.80 825.00 813.80 825.00 0.0M
2024-09-17 802.30 805.60 802.30 805.60 0.0M
2024-09-16 797.70 806.00 797.70 806.00 0.0M
2024-09-13 798.50 798.50 798.30 798.30 0.0M
2024-09-12 797.00 799.60 797.00 799.60 0.0M
2024-09-11 798.10 798.90 780.00 780.00 0.0M
2024-09-10 792.50 800.80 792.50 795.00 0.0M
2024-09-09 779.00 794.30 779.00 793.00 0.0M
2024-09-06 786.50 798.50 780.30 780.30 0.0M
2024-09-05 798.40 802.80 790.00 790.00 0.0M
2024-09-04 800.00 802.20 796.00 802.20 0.0M
2024-09-03 815.30 815.40 800.60 800.90 0.0M
2024-09-02 817.70 820.00 814.50 815.00 0.0M
2024-08-30 807.30 816.00 807.30 816.00 0.0M
2024-08-29 798.70 805.00 798.70 799.90 0.0M
2024-08-28 793.50 799.00 784.90 799.00 0.0M
2024-08-27 789.20 790.90 789.00 790.90 0.0M
2024-08-26 787.90 794.30 787.50 790.10 0.0M
2024-08-23 778.20 788.80 777.20 788.80 0.0M
2024-08-22 775.40 778.00 772.60 778.00 0.0M
2024-08-21 779.00 779.00 772.10 772.10 0.0M
2024-08-20 787.20 787.20 784.10 785.80 0.0M
2024-08-19 788.40 794.00 782.40 782.40 0.0M
2024-08-16 798.80 798.80 798.80 798.80 0.0M
2024-08-15 779.20 790.10 779.20 789.30 0.0M
2024-08-14 776.60 776.90 776.10 776.90 0.0M
2024-08-13 766.20 774.50 766.20 772.30 0.0M
2024-08-12 784.30 795.00 775.50 775.50 0.0M
2024-08-09 781.70 785.00 781.40 785.00 0.0M
2024-08-08 766.90 783.80 766.90 783.80 0.0M
2024-08-07 776.60 779.80 770.00 770.00 0.0M
2024-08-06 766.00 772.70 766.00 772.70 0.0M
2024-08-05 768.50 774.50 736.00 770.60 0.0M
2024-08-02 795.60 795.60 781.00 788.00 0.0M
2024-08-01 810.20 815.70 809.00 812.40 0.0M
2024-07-31 805.90 811.50 805.90 806.70 0.0M
2024-07-30 796.20 805.60 796.20 804.90 0.0M
2024-07-29 797.80 797.80 790.80 794.70 0.0M
2024-07-26 771.70 788.00 771.70 788.00 0.0M
2024-07-25 761.80 778.30 761.80 778.30 0.0M
2024-07-24 775.10 777.30 771.40 771.40 0.0M
2024-07-23 771.90 780.00 771.90 780.00 0.0M
2024-07-22 764.30 778.20 763.60 770.60 0.0M
2024-07-19 760.80 763.30 758.10 761.10 0.0M
2024-07-18 768.50 769.70 768.00 769.70 0.0M
2024-07-17 776.30 776.30 769.30 769.30 0.0M
2024-07-16 754.60 770.00 751.50 770.00 0.0M
2024-07-15 763.20 769.90 758.80 762.60 0.0M
2024-07-12 757.20 764.00 754.80 764.00 0.0M
2024-07-11 747.60 752.00 744.40 752.00 0.0M
2024-07-10 739.90 744.90 739.70 744.90 0.0M
2024-07-09 729.40 732.40 729.20 729.20 0.0M
2024-07-08 730.80 744.00 720.00 731.80 0.0M
2024-07-05 729.40 729.40 727.50 727.50 0.0M
2024-07-04 729.40 731.30 729.30 730.60 0.0M
2024-07-03 733.50 735.00 729.00 729.00 0.0M
2024-07-02 726.50 729.80 726.50 729.80 0.0M
2024-07-01 731.20 736.00 730.20 730.20 0.0M
2024-06-28 732.10 732.70 729.20 732.70 0.0M
2024-06-27 734.70 734.70 732.50 732.50 0.0M
2024-06-26 740.80 744.40 740.80 740.90 0.0M
2024-06-25 743.50 746.70 737.10 737.10 0.0M
2024-06-24 737.00 751.30 733.40 746.00 0.0M
2024-06-21 729.10 732.30 729.10 730.00 0.0M
2024-06-20 724.50 726.20 724.50 726.20 0.0M
2024-06-19 727.80 727.80 725.10 725.10 0.0M
2024-06-18 727.40 728.10 725.90 728.10 0.0M
2024-06-17 715.80 719.80 715.00 717.30 0.0M
2024-06-14 716.00 716.10 714.60 716.10 0.0M
2024-06-13 710.80 712.70 709.70 709.70 0.0M
2024-06-12 704.70 721.50 702.70 721.50 0.0M
2024-06-11 709.70 709.80 705.00 705.50 0.0M
2024-06-10 716.50 716.50 710.70 713.10 0.0M
2024-06-07 710.50 713.80 710.50 713.10 0.0M
2024-06-06 720.70 720.70 714.30 714.30 0.0M
2024-06-05 721.70 724.60 719.90 724.60 0.0M
2024-06-04 710.50 720.80 710.40 720.80 0.0M
2024-06-03 717.60 722.40 710.00 712.40 0.0M
2024-05-31 705.30 712.80 702.60 712.80 0.0M
2024-05-30 701.00 701.90 698.20 698.40 0.0M
2024-05-29 707.50 710.00 703.80 703.90 0.0M
2024-05-28 716.90 718.30 706.50 706.50 0.0M
2024-05-27 719.10 721.80 719.00 720.50 0.0M
2024-05-24 727.60 728.80 724.50 726.70 0.0M
2024-05-23 738.20 742.30 731.20 732.50 0.0M
2024-05-22 740.60 743.60 738.40 740.00 0.0M
2024-05-21 739.50 739.60 736.70 738.30 0.0M
2024-05-20 744.90 748.90 742.20 746.40 0.0M
2024-05-17 745.00 745.00 742.10 742.10 0.0M
2024-05-16 748.40 753.70 748.40 753.70 0.0M
2024-05-15 740.70 754.20 740.40 754.20 0.0M
2024-05-14 731.50 734.30 730.70 730.70 0.0M
2024-05-13 742.30 742.40 739.50 741.10 0.0M
2024-05-10 733.60 740.50 733.60 740.50 0.0M
2024-05-09 722.50 732.70 721.20 732.70 0.0M
2024-05-08 726.00 726.00 725.70 725.70 0.0M
2024-05-07 718.60 729.20 718.60 727.10 0.0M
2024-05-06 708.80 718.30 708.80 718.30 0.0M
2024-05-03 705.90 712.00 705.90 712.00 0.0M
2024-05-02 703.80 708.70 700.00 700.00 0.0M
2024-04-30 709.60 710.60 707.20 710.10 0.0M
2024-04-29 712.80 716.30 710.80 711.40 0.0M
2024-04-26 709.10 709.10 705.10 705.10 0.0M
2024-04-25 710.50 711.10 698.70 698.70 0.0M
2024-04-24 716.00 719.10 711.60 713.90 0.0M
2024-04-23 714.60 719.60 714.60 716.00 0.0M
2024-04-22 706.70 707.90 706.70 706.70 0.0M
2024-04-19 692.10 703.80 692.10 702.80 0.0M
2024-04-18 706.70 711.90 703.60 703.60 0.0M
2024-04-17 705.40 705.40 703.50 703.50 0.0M
2024-04-16 713.80 719.40 713.80 716.10 0.0M
2024-04-15 714.70 726.00 714.70 717.40 0.0M
2024-04-12 735.20 757.60 722.00 722.00 0.0M
2024-04-11 728.30 733.00 724.90 728.50 0.0M
2024-04-10 739.60 739.60 729.80 729.80 0.0M
2024-04-09 738.20 738.20 737.90 737.90 0.0M
2024-04-08 734.10 738.30 734.10 737.80 0.0M
2024-04-05 735.40 737.60 730.20 737.60 0.0M
2024-04-04 755.60 755.60 733.70 733.70 0.0M
2024-04-03 755.50 758.90 755.50 756.70 0.0M
2024-04-02 774.60 774.60 751.70 756.10 0.0M
2024-03-28 770.20 777.00 770.20 772.20 0.0M
2024-03-27 759.60 761.80 755.80 759.80 0.0M
2024-03-26 749.00 759.20 749.00 759.20 0.0M
2024-03-25 762.80 762.80 756.60 756.60 0.0M
2024-03-22 775.20 779.20 763.20 763.20 0.0M
2024-03-21 748.20 774.40 748.20 773.60 0.0M
2024-03-20 737.60 737.60 735.80 735.80 0.0M
2024-03-19 735.20 737.80 732.60 737.80 0.0M
2024-03-18 737.40 742.80 735.60 735.60 0.0M
2024-03-15 741.80 746.00 737.00 737.00 0.0M
2024-03-14 757.00 760.20 744.60 745.00 0.0M
2024-03-13 758.60 762.20 753.80 755.20 0.0M
2024-03-12 756.80 765.20 752.20 756.20 0.0M
2024-03-11 761.80 763.60 758.60 758.60 0.0M
2024-03-08 758.00 762.80 758.00 762.80 0.0M
2024-03-07 759.80 767.60 759.60 762.20 0.0M
2024-03-06 755.80 756.20 755.60 755.60 0.0M
2024-03-05 765.80 770.20 763.60 763.80 0.0M
2024-03-04 748.80 770.00 748.80 770.00 0.0M
2024-03-01 749.20 754.80 747.00 747.00 0.0M
2024-02-29 747.40 753.40 745.00 749.00 0.0M
2024-02-28 737.40 746.40 734.80 746.40 0.0M
2024-02-27 741.00 745.60 737.40 737.40 0.0M
2024-02-26 756.00 756.00 742.80 742.80 0.0M
2024-02-23 750.20 761.00 750.20 752.00 0.0M
2024-02-22 742.60 751.00 742.60 749.60 0.0M
2024-02-21 736.40 741.40 736.40 741.40 0.0M
2024-02-20 733.60 733.60 731.60 731.60 0.0M
2024-02-19 735.20 739.60 735.00 737.20 0.0M
2024-02-16 739.20 744.60 739.00 741.80 0.0M
2024-02-15 729.40 742.60 729.40 741.20 0.0M
2024-02-14 727.20 734.00 725.60 732.00 0.0M
2024-02-13 745.40 745.40 728.00 728.00 0.0M
2024-02-12 736.00 747.00 735.20 747.00 0.0M
2024-02-09 734.40 740.00 734.40 740.00 0.0M
2024-02-08 736.00 736.00 734.00 734.00 0.0M
2024-02-07 730.40 740.00 730.20 740.00 0.0M
2024-02-06 725.20 731.80 725.20 726.60 0.0M
2024-02-05 730.00 733.00 726.40 732.20 0.0M
2024-02-02 719.60 731.00 719.60 731.00 0.0M
2024-02-01 717.80 722.20 716.80 716.80 0.0M
2024-01-31 724.00 725.60 718.20 721.60 0.0M
2024-01-30 726.20 729.60 719.40 719.40 0.0M
2024-01-29 722.80 731.00 722.00 725.20 0.0M
2024-01-26 733.80 733.80 724.80 724.80 0.0M
2024-01-25 722.40 733.00 721.60 733.00 0.0M
2024-01-24 728.60 731.80 728.00 728.00 0.0M
2024-01-23 730.20 732.60 725.20 731.80 0.0M
2024-01-22 741.80 741.80 729.60 735.00 0.0M
2024-01-19 729.20 740.00 729.20 740.00 0.0M
2024-01-18 720.80 720.80 720.80 720.80 0.0M
2024-01-17 723.40 725.00 715.00 722.00 0.0M
2024-01-16 729.20 741.00 729.00 730.20 0.0M
2024-01-15 735.00 735.00 730.00 730.00 0.0M
2024-01-12 723.00 727.20 720.20 727.20 0.0M
2024-01-11 724.20 726.80 719.60 719.60 0.0M
2024-01-10 727.00 732.60 722.40 722.60 0.0M
2024-01-09 725.80 729.00 720.80 723.40 0.0M
2024-01-08 711.00 720.00 711.00 720.00 0.0M
2024-01-05 717.80 720.20 716.80 716.80 0.0M
2024-01-04 715.80 723.00 713.60 718.00 0.0M
2024-01-03 728.20 730.00 728.20 730.00 0.0M
2024-01-02 734.20 740.00 727.80 729.60 0.0M