Fuchs Se

FPEn
🏛️ 독일 →
30.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.35 31.40 30.65 30.65 0.0M
2025-09-26 30.90 30.95 30.90 30.95 0.0M
2025-09-25 30.55 31.00 30.55 31.00 0.0M
2025-09-24 30.85 30.85 30.85 30.85 0.0M
2025-09-23 30.75 30.75 30.75 30.75 0.0M
2025-09-22 30.60 30.65 30.60 30.65 0.0M
2025-09-19 30.85 30.85 30.60 30.60 0.0M
2025-09-18 30.90 30.90 30.65 30.70 0.0M
2025-09-17 30.80 30.80 30.80 30.80 0.0M
2025-09-16 30.90 30.90 30.80 30.80 0.0M
2025-09-15 31.55 31.55 30.85 30.85 0.0M
2025-09-12 31.50 31.50 31.35 31.35 0.0M
2025-09-11 31.10 31.40 31.10 31.40 0.0M
2025-09-10 31.25 31.25 31.25 31.25 0.0M
2025-09-09 31.00 31.15 31.00 31.15 0.0M
2025-09-08 31.10 31.25 31.10 31.25 0.0M
2025-09-05 31.40 31.45 31.40 31.45 0.0M
2025-09-04 31.20 31.30 31.20 31.30 0.0M
2025-09-03 30.80 31.10 30.70 31.10 0.0M
2025-09-02 31.65 31.65 30.85 30.85 0.0M
2025-09-01 31.55 31.70 31.55 31.70 0.0M
2025-08-29 31.65 31.70 31.65 31.70 0.0M
2025-08-28 31.70 32.00 31.70 31.75 0.0M
2025-08-27 31.80 31.80 31.65 31.65 0.0M
2025-08-26 32.15 32.15 31.80 31.80 0.0M
2025-08-25 32.40 32.80 32.20 32.20 0.0M
2025-08-22 32.40 32.45 32.40 32.45 0.0M
2025-08-21 32.15 32.25 32.15 32.25 0.0M
2025-08-20 31.70 32.15 31.70 32.15 0.0M
2025-08-19 31.40 31.75 31.40 31.70 0.0M
2025-08-18 31.50 31.65 31.20 31.20 0.0M
2025-08-15 31.25 32.25 31.25 31.45 0.0M
2025-08-14 30.75 31.10 30.75 31.10 0.0M
2025-08-13 30.70 30.70 30.70 30.70 0.0M
2025-08-12 31.20 31.20 30.70 30.70 0.0M
2025-08-11 31.40 31.40 31.05 31.05 0.0M
2025-08-08 31.45 31.55 31.45 31.55 0.0M
2025-08-07 30.60 31.45 30.60 31.45 0.0M
2025-08-06 30.90 30.90 30.40 30.50 0.0M
2025-08-05 30.55 30.75 30.55 30.75 0.0M
2025-08-04 30.90 30.90 30.55 30.55 0.0M
2025-08-01 30.95 30.95 30.85 30.90 0.0M
2025-07-31 31.15 31.15 31.00 31.00 0.0M
2025-07-30 31.55 31.55 31.10 31.10 0.0M
2025-07-29 32.15 32.15 31.55 31.55 0.0M
2025-07-28 32.95 32.95 32.00 32.00 0.0M
2025-07-25 32.80 32.80 32.45 32.65 0.0M
2025-07-24 33.00 33.00 32.80 32.80 0.0M
2025-07-23 32.50 32.90 32.50 32.90 0.0M
2025-07-22 32.55 32.60 32.50 32.50 0.0M
2025-07-21 32.60 32.65 32.45 32.45 0.0M
2025-07-18 31.85 32.20 31.85 32.00 0.0M
2025-07-17 32.10 32.10 31.75 31.75 0.0M
2025-07-16 33.80 33.80 31.50 31.50 0.0M
2025-07-15 35.50 35.85 33.35 33.60 0.0M
2025-07-14 36.00 36.00 35.40 35.40 0.0M
2025-07-11 36.70 36.70 36.15 36.15 0.0M
2025-07-10 36.70 36.80 36.65 36.75 0.0M
2025-07-09 36.50 36.50 36.50 36.50 0.0M
2025-07-08 36.35 36.50 36.35 36.50 0.0M
2025-07-07 36.10 36.40 36.10 36.25 0.0M
2025-07-04 36.00 36.10 36.00 36.10 0.0M
2025-07-03 36.10 36.10 36.05 36.05 0.0M
2025-07-02 34.95 36.00 34.95 36.00 0.0M
2025-07-01 35.35 35.35 34.95 34.95 0.0M
2025-06-30 35.55 35.55 35.55 35.55 0.0M
2025-06-27 35.65 35.65 35.45 35.60 0.0M
2025-06-26 34.75 35.55 34.75 35.55 0.0M
2025-06-25 34.70 34.70 34.35 34.35 0.0M
2025-06-24 34.35 34.65 34.35 34.65 0.0M
2025-06-23 34.15 34.15 34.15 34.15 0.0M
2025-06-20 34.60 34.60 34.40 34.40 0.0M
2025-06-19 34.30 34.45 34.30 34.45 0.0M
2025-06-18 35.20 35.20 35.20 35.20 0.0M
2025-06-17 35.20 35.20 35.15 35.15 0.0M
2025-06-16 34.65 35.25 34.65 35.25 0.0M
2025-06-13 36.05 36.05 34.25 34.25 0.0M
2025-06-12 36.30 36.40 36.30 36.40 0.0M
2025-06-11 36.95 36.95 36.35 36.35 0.0M
2025-06-10 36.70 37.05 36.70 37.00 0.0M
2025-06-09 36.20 36.70 36.20 36.70 0.0M
2025-06-06 35.80 36.45 35.80 36.10 0.0M
2025-06-05 35.65 35.85 35.65 35.85 0.0M
2025-06-04 35.30 35.70 35.30 35.70 0.0M
2025-06-03 35.10 35.20 35.10 35.20 0.0M
2025-06-02 33.30 35.20 33.30 35.05 0.0M
2025-05-30 33.60 33.75 33.40 33.40 0.0M
2025-05-29 33.55 33.55 33.45 33.45 0.0M
2025-05-28 33.30 33.50 33.30 33.30 0.0M
2025-05-27 33.30 33.40 33.30 33.35 0.0M
2025-05-26 33.15 33.15 33.15 33.15 0.0M
2025-05-23 33.15 33.55 32.80 32.80 0.0M
2025-05-22 33.55 33.55 33.20 33.20 0.0M
2025-05-21 33.60 33.80 33.40 33.40 0.0M
2025-05-20 34.35 34.35 33.70 33.70 0.0M
2025-05-19 34.20 34.40 34.20 34.40 0.0M
2025-05-16 33.65 34.30 33.65 34.15 0.0M
2025-05-15 33.75 33.75 33.75 33.75 0.0M
2025-05-14 34.05 34.05 33.80 33.80 0.0M
2025-05-13 33.55 34.50 33.55 34.00 0.0M
2025-05-12 33.70 33.70 33.55 33.55 0.0M
2025-05-09 33.30 33.65 33.30 33.45 0.0M
2025-05-08 32.75 33.50 32.75 33.30 0.0M
2025-05-07 33.95 33.95 33.75 33.75 0.0M
2025-05-06 34.50 34.50 33.85 33.85 0.0M
2025-05-05 34.40 34.50 34.40 34.50 0.0M
2025-05-02 33.85 34.30 33.85 34.30 0.0M
2025-04-30 33.95 33.95 33.55 33.70 0.0M
2025-04-29 34.25 34.35 34.15 34.15 0.0M
2025-04-28 34.25 34.25 33.80 34.10 0.0M
2025-04-25 33.15 33.75 33.15 33.75 0.0M
2025-04-24 32.70 33.15 32.70 33.15 0.0M
2025-04-23 33.25 33.45 32.65 32.65 0.0M
2025-04-22 32.50 32.55 32.10 32.55 0.0M
2025-04-17 31.85 32.10 31.70 32.10 0.0M
2025-04-16 32.05 32.05 31.55 31.55 0.0M
2025-04-15 31.70 31.85 31.70 31.85 0.0M
2025-04-14 31.25 31.70 31.25 31.70 0.0M
2025-04-11 31.35 31.35 30.15 31.15 0.0M
2025-04-10 32.50 32.50 31.00 31.00 0.0M
2025-04-09 30.50 31.80 30.45 31.80 0.0M
2025-04-08 30.25 30.95 30.10 30.10 0.0M
2025-04-07 29.40 29.85 29.40 29.85 0.0M
2025-04-04 31.55 31.95 30.55 30.55 0.0M
2025-04-03 32.05 32.30 32.05 32.05 0.0M
2025-04-02 33.45 33.45 33.30 33.30 0.0M
2025-04-01 33.45 33.45 33.45 33.45 0.0M
2025-03-31 33.35 33.65 33.35 33.65 0.0M
2025-03-28 35.00 35.00 34.05 34.05 0.0M
2025-03-27 35.30 35.40 35.00 35.00 0.0M
2025-03-26 36.50 36.65 35.60 35.60 0.0M
2025-03-25 36.00 36.60 35.65 36.25 0.0M
2025-03-24 35.60 35.60 35.60 35.60 0.0M
2025-03-21 36.00 36.00 34.45 34.90 0.0M
2025-03-20 37.35 37.35 36.55 36.55 0.0M
2025-03-19 37.40 37.55 37.25 37.25 0.0M
2025-03-18 37.55 37.90 37.45 37.45 0.0M
2025-03-17 37.20 37.20 37.20 37.20 0.0M
2025-03-14 36.40 37.15 36.40 37.15 0.0M
2025-03-13 36.75 36.75 36.35 36.35 0.0M
2025-03-12 36.30 37.00 36.30 36.70 0.0M
2025-03-11 37.00 37.00 36.20 36.20 0.0M
2025-03-10 37.60 37.60 36.80 36.80 0.0M
2025-03-07 37.70 37.70 37.25 37.25 0.0M
2025-03-06 36.60 37.85 36.60 37.85 0.0M
2025-03-05 36.05 37.10 36.05 36.70 0.0M
2025-03-04 35.80 35.80 35.15 35.15 0.0M
2025-03-03 35.75 35.75 35.55 35.70 0.0M
2025-02-28 34.75 35.10 34.75 35.10 0.0M
2025-02-27 34.70 34.70 34.70 34.70 0.0M
2025-02-26 35.20 35.20 34.65 34.65 0.0M
2025-02-25 34.95 35.10 34.95 35.10 0.0M
2025-02-24 35.00 35.35 35.00 35.10 0.0M
2025-02-21 34.95 34.95 34.95 34.95 0.0M
2025-02-20 35.50 35.50 35.20 35.20 0.0M
2025-02-19 36.20 36.20 35.30 35.30 0.0M
2025-02-18 35.95 36.15 35.95 36.15 0.0M
2025-02-17 35.90 36.20 35.60 36.20 0.0M
2025-02-14 35.55 35.95 35.55 35.65 0.0M
2025-02-13 34.20 35.20 34.20 35.20 0.0M
2025-02-12 33.70 33.95 33.60 33.95 0.0M
2025-02-11 33.70 33.70 33.50 33.50 0.0M
2025-02-10 33.30 33.65 33.30 33.65 0.0M
2025-02-07 33.00 33.30 33.00 33.30 0.0M
2025-02-06 32.50 32.50 32.50 32.50 0.0M
2025-02-05 32.20 32.40 32.20 32.40 0.0M
2025-02-04 32.15 32.35 31.90 32.35 0.0M
2025-02-03 32.55 32.55 32.05 32.05 0.0M
2025-01-31 32.90 32.90 32.75 32.75 0.0M
2025-01-30 32.30 32.30 32.30 32.30 0.0M
2025-01-29 31.60 32.35 31.60 32.05 0.0M
2025-01-28 31.50 31.80 31.50 31.60 0.0M
2025-01-27 31.00 31.00 31.00 31.00 0.0M
2025-01-24 31.10 31.10 31.10 31.10 0.0M
2025-01-23 30.55 30.95 30.55 30.95 0.0M
2025-01-22 30.50 30.60 30.50 30.60 0.0M
2025-01-21 30.15 30.80 30.15 30.80 0.0M
2025-01-20 30.40 30.45 30.30 30.30 0.0M
2025-01-17 30.05 30.40 30.05 30.40 0.0M
2025-01-16 30.00 30.00 29.90 29.90 0.0M
2025-01-15 29.65 30.00 29.65 29.95 0.0M
2025-01-14 30.05 30.05 29.55 29.55 0.0M
2025-01-13 30.65 30.65 30.35 30.40 0.0M
2025-01-10 31.35 31.35 30.70 30.85 0.0M
2025-01-09 31.80 31.85 31.60 31.60 0.0M
2025-01-08 31.75 31.75 31.75 31.75 0.0M
2025-01-07 32.05 32.05 31.70 31.70 0.0M
2025-01-06 31.75 31.75 31.75 31.75 0.0M
2025-01-03 31.60 31.80 31.60 31.80 0.0M
2025-01-02 31.85 31.85 31.50 31.50 0.0M