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
2024-12-30 32.00 32.00 31.70 31.90 0.0M
2024-12-27 31.70 32.10 31.70 31.85 0.0M
2024-12-23 31.10 31.55 31.10 31.55 0.0M
2024-12-20 31.05 31.35 30.95 31.25 0.0M
2024-12-19 31.45 31.45 31.30 31.30 0.0M
2024-12-18 31.50 31.50 31.40 31.40 0.0M
2024-12-17 31.85 32.05 31.40 31.40 0.0M
2024-12-16 32.50 32.50 32.50 32.50 0.0M
2024-12-13 33.05 33.05 32.65 32.65 0.0M
2024-12-12 33.25 33.25 32.90 32.90 0.0M
2024-12-11 33.30 33.30 32.80 32.80 0.0M
2024-12-10 33.30 33.30 33.20 33.20 0.0M
2024-12-09 33.20 33.35 33.20 33.35 0.0M
2024-12-06 33.00 33.00 33.00 33.00 0.0M
2024-12-05 32.55 32.75 32.55 32.75 0.0M
2024-12-04 32.50 32.50 32.50 32.50 0.0M
2024-12-03 32.65 32.70 32.50 32.50 0.0M
2024-12-02 32.70 32.80 32.70 32.75 0.0M
2024-11-29 32.55 32.60 32.55 32.60 0.0M
2024-11-28 33.45 33.45 32.65 32.65 0.0M
2024-11-27 32.65 33.40 32.65 33.40 0.0M
2024-11-26 33.10 33.20 32.80 32.80 0.0M
2024-11-25 33.40 33.40 33.10 33.10 0.0M
2024-11-22 34.10 34.10 33.85 33.85 0.0M
2024-11-21 33.75 33.80 33.75 33.80 0.0M
2024-11-20 33.45 33.70 33.45 33.70 0.0M
2024-11-19 33.75 33.75 33.30 33.30 0.0M
2024-11-18 34.30 34.30 33.90 33.90 0.0M
2024-11-15 34.25 34.25 34.25 34.25 0.0M
2024-11-14 34.35 34.35 34.25 34.35 0.0M
2024-11-13 34.10 34.15 34.05 34.15 0.0M
2024-11-12 34.50 34.70 34.10 34.10 0.0M
2024-11-11 34.25 34.25 34.25 34.25 0.0M
2024-11-08 34.60 34.60 34.20 34.20 0.0M
2024-11-07 34.10 34.80 34.10 34.55 0.0M
2024-11-06 33.85 33.85 33.85 33.85 0.0M
2024-11-05 34.10 34.10 33.85 33.85 0.0M
2024-11-04 34.25 34.25 34.05 34.05 0.0M
2024-11-01 33.00 33.95 33.00 33.95 0.0M
2024-10-31 33.10 33.10 32.85 32.85 0.0M
2024-10-30 33.00 33.00 32.85 32.85 0.0M
2024-10-29 32.55 32.55 32.45 32.45 0.0M
2024-10-28 32.15 32.55 32.15 32.40 0.0M
2024-10-25 32.35 32.35 32.35 32.35 0.0M
2024-10-24 32.45 32.45 32.40 32.40 0.0M
2024-10-23 32.90 32.90 32.50 32.50 0.0M
2024-10-22 33.05 33.05 32.75 32.75 0.0M
2024-10-21 33.65 33.65 33.25 33.25 0.0M
2024-10-18 33.40 33.40 33.40 33.40 0.0M
2024-10-17 32.75 33.25 32.75 33.25 0.0M
2024-10-16 32.55 32.90 32.55 32.65 0.0M
2024-10-15 33.00 33.20 32.90 32.90 0.0M
2024-10-14 33.00 33.00 32.75 32.75 0.0M
2024-10-11 33.00 33.10 32.95 33.10 0.0M
2024-10-10 32.85 33.00 32.80 32.80 0.0M
2024-10-09 32.70 32.95 32.70 32.95 0.0M
2024-10-08 32.60 32.60 32.60 32.60 0.0M
2024-10-07 32.75 32.85 32.75 32.85 0.0M
2024-10-04 32.55 32.55 32.55 32.55 0.0M
2024-10-03 32.55 32.55 32.55 32.55 0.0M
2024-10-02 32.90 32.90 32.90 32.90 0.0M
2024-10-01 33.75 33.75 33.75 33.75 0.0M
2024-09-30 33.80 34.05 33.80 34.05 0.0M
2024-09-27 33.50 33.55 33.50 33.55 0.0M
2024-09-26 32.60 33.70 32.60 33.40 0.0M
2024-09-25 31.15 32.40 31.15 32.40 0.0M
2024-09-24 31.40 31.40 31.25 31.25 0.0M
2024-09-23 30.55 30.55 30.55 30.55 0.0M
2024-09-20 31.10 31.10 30.60 30.60 0.0M
2024-09-19 30.90 31.45 30.90 31.45 0.0M
2024-09-18 30.60 30.60 30.60 30.60 0.0M
2024-09-17 30.60 30.60 30.45 30.45 0.0M
2024-09-16 30.65 30.65 30.35 30.50 0.0M
2024-09-13 30.40 30.70 30.40 30.65 0.0M
2024-09-12 30.75 30.75 30.75 30.75 0.0M
2024-09-11 30.90 31.00 30.40 30.40 0.0M
2024-09-10 31.25 31.25 30.85 30.85 0.0M
2024-09-09 30.90 30.90 30.90 30.90 0.0M
2024-09-06 30.80 30.80 30.80 30.80 0.0M
2024-09-05 30.85 30.90 30.75 30.75 0.0M
2024-09-04 30.70 31.05 30.70 30.85 0.0M
2024-09-03 31.00 31.00 30.60 30.60 0.0M
2024-09-02 30.70 30.90 30.70 30.90 0.0M
2024-08-30 30.85 30.85 30.85 30.85 0.0M
2024-08-29 30.95 31.15 30.65 30.65 0.0M
2024-08-28 31.30 31.30 31.00 31.00 0.0M
2024-08-27 31.35 31.35 31.30 31.30 0.0M
2024-08-26 31.55 31.55 31.55 31.55 0.0M
2024-08-23 31.55 31.55 31.50 31.50 0.0M
2024-08-22 31.50 31.65 31.25 31.40 0.0M
2024-08-21 31.50 31.65 31.50 31.65 0.0M
2024-08-20 31.80 31.80 31.35 31.35 0.0M
2024-08-19 32.10 32.10 31.70 31.70 0.0M
2024-08-16 32.25 32.25 31.85 31.85 0.0M
2024-08-15 31.95 32.05 31.95 32.05 0.0M
2024-08-14 31.65 31.85 31.65 31.85 0.0M
2024-08-13 31.50 31.50 31.50 31.50 0.0M
2024-08-12 31.40 31.60 31.40 31.40 0.0M
2024-08-09 31.40 31.55 31.40 31.55 0.0M
2024-08-08 31.25 31.25 31.25 31.25 0.0M
2024-08-07 30.95 31.50 30.95 31.50 0.0M
2024-08-06 30.80 31.30 30.80 31.30 0.0M
2024-08-05 31.00 31.00 30.35 30.35 0.0M
2024-08-02 31.80 31.80 31.20 31.45 0.0M
2024-08-01 32.30 32.30 31.80 31.80 0.0M
2024-07-31 31.35 32.20 31.35 31.85 0.0M
2024-07-30 31.40 31.75 31.40 31.75 0.0M
2024-07-29 30.20 30.20 29.90 29.90 0.0M
2024-07-26 30.10 30.10 30.00 30.00 0.0M
2024-07-25 30.45 30.45 30.05 30.05 0.0M
2024-07-24 31.15 31.50 31.15 31.30 0.0M
2024-07-23 32.15 32.15 31.10 31.10 0.0M
2024-07-22 32.30 32.30 32.30 32.30 0.0M
2024-07-19 32.45 32.45 32.45 32.45 0.0M
2024-07-18 32.70 32.90 32.65 32.65 0.0M
2024-07-17 32.65 32.70 32.65 32.70 0.0M
2024-07-16 32.55 32.75 32.55 32.75 0.0M
2024-07-15 32.75 32.75 32.75 32.75 0.0M
2024-07-12 32.75 32.90 32.75 32.90 0.0M
2024-07-11 32.80 32.80 32.55 32.55 0.0M
2024-07-10 32.55 32.65 32.55 32.65 0.0M
2024-07-09 32.60 32.60 32.35 32.35 0.0M
2024-07-08 32.85 32.90 32.85 32.90 0.0M
2024-07-05 33.45 33.45 33.00 33.00 0.0M
2024-07-04 32.90 33.45 32.80 33.45 0.0M
2024-07-03 33.15 33.15 32.80 32.85 0.0M
2024-07-02 33.05 33.05 33.05 33.05 0.0M
2024-07-01 33.40 33.40 33.40 33.40 0.0M
2024-06-28 33.45 33.45 33.10 33.10 0.0M
2024-06-27 33.35 33.50 33.20 33.20 0.0M
2024-06-26 33.40 33.40 33.35 33.35 0.0M
2024-06-25 33.30 33.30 33.30 33.30 0.0M
2024-06-24 33.70 33.70 33.40 33.40 0.0M
2024-06-21 34.05 34.05 34.05 34.05 0.0M
2024-06-20 33.95 34.10 33.90 33.90 0.0M
2024-06-19 33.70 33.80 33.70 33.80 0.0M
2024-06-18 34.00 34.00 33.80 33.80 0.0M
2024-06-17 33.60 33.90 33.60 33.90 0.0M
2024-06-14 34.00 34.00 33.35 33.35 0.0M
2024-06-13 34.90 34.90 33.85 33.85 0.0M
2024-06-12 34.80 34.95 34.80 34.95 0.0M
2024-06-11 35.05 35.10 35.05 35.10 0.0M
2024-06-10 35.05 35.05 35.05 35.05 0.0M
2024-06-07 34.95 34.95 34.85 34.85 0.0M
2024-06-06 34.65 35.10 34.65 34.95 0.0M
2024-06-05 34.60 34.60 34.55 34.55 0.0M
2024-06-04 34.20 34.80 34.20 34.55 0.0M
2024-06-03 34.45 34.45 34.40 34.40 0.0M
2024-05-31 34.30 34.45 34.30 34.45 0.0M
2024-05-30 34.05 34.40 34.05 34.40 0.0M
2024-05-29 34.55 34.55 34.05 34.05 0.0M
2024-05-28 34.65 34.65 34.55 34.55 0.0M
2024-05-27 35.05 35.35 34.65 34.65 0.0M
2024-05-24 34.95 35.20 34.95 35.10 0.0M
2024-05-23 34.85 34.85 34.85 34.85 0.0M
2024-05-22 34.85 34.85 34.45 34.45 0.0M
2024-05-21 34.95 35.15 34.95 35.15 0.0M
2024-05-20 34.75 34.75 34.75 34.75 0.0M
2024-05-17 33.35 33.35 33.35 33.35 0.0M
2024-05-16 33.30 33.30 33.00 33.00 0.0M
2024-05-15 33.60 33.60 33.25 33.45 0.0M
2024-05-14 33.15 33.50 33.15 33.50 0.0M
2024-05-13 32.85 32.90 32.85 32.90 0.0M
2024-05-10 33.30 33.30 33.20 33.20 0.0M
2024-05-09 33.20 33.20 33.20 33.20 0.0M
2024-05-08 33.85 34.05 33.85 34.05 0.0M
2024-05-07 34.00 34.20 34.00 34.20 0.0M
2024-05-06 34.40 34.40 34.00 34.10 0.0M
2024-05-03 33.65 34.30 33.65 33.70 0.0M
2024-05-02 34.60 34.60 34.50 34.50 0.0M
2024-04-30 34.25 34.35 34.25 34.35 0.0M
2024-04-29 34.80 34.80 34.40 34.40 0.0M
2024-04-26 34.95 35.00 34.95 35.00 0.0M
2024-04-25 35.00 35.00 34.60 34.60 0.0M
2024-04-24 35.45 35.50 35.10 35.10 0.0M
2024-04-23 35.05 35.30 35.05 35.30 0.0M
2024-04-22 35.55 35.55 35.50 35.50 0.0M
2024-04-19 35.25 35.50 35.25 35.50 0.0M
2024-04-18 35.55 35.55 35.55 35.55 0.0M
2024-04-17 35.50 35.70 35.50 35.70 0.0M
2024-04-16 35.45 35.50 35.45 35.50 0.0M
2024-04-15 36.45 36.45 36.45 36.45 0.0M
2024-04-12 36.80 37.00 36.75 36.75 0.0M
2024-04-11 36.90 36.90 36.60 36.60 0.0M
2024-04-10 36.90 36.90 36.90 36.90 0.0M
2024-04-09 37.05 37.05 36.80 36.80 0.0M
2024-04-08 37.40 37.40 37.40 37.40 0.0M
2024-04-05 36.85 37.25 36.85 37.25 0.0M
2024-04-04 36.65 36.85 36.65 36.85 0.0M
2024-04-03 36.35 36.90 36.35 36.60 0.0M
2024-04-02 35.80 36.45 35.80 36.45 0.0M
2024-03-28 36.50 36.50 35.90 35.90 0.0M
2024-03-27 35.90 36.55 35.90 36.55 0.0M
2024-03-26 36.30 36.30 35.95 35.95 0.0M
2024-03-25 36.15 36.40 36.15 36.20 0.0M
2024-03-22 36.05 36.35 35.90 35.90 0.0M
2024-03-21 35.15 36.10 35.15 36.10 0.0M
2024-03-20 34.60 35.05 34.60 35.05 0.0M
2024-03-19 33.95 34.50 33.95 34.50 0.0M
2024-03-18 34.05 34.05 34.00 34.00 0.0M
2024-03-15 34.80 34.80 33.80 33.80 0.0M
2024-03-14 34.15 34.55 34.15 34.55 0.0M
2024-03-13 33.90 34.30 33.90 34.20 0.0M
2024-03-12 32.35 34.40 32.35 34.20 0.0M
2024-03-11 32.55 32.60 32.55 32.60 0.0M
2024-03-08 32.85 32.85 32.20 32.20 0.0M
2024-03-07 32.40 32.80 32.40 32.80 0.0M
2024-03-06 32.85 32.85 32.65 32.70 0.0M
2024-03-05 32.75 32.75 32.00 32.00 0.0M
2024-03-04 32.85 32.85 32.80 32.80 0.0M
2024-03-01 32.60 32.85 32.55 32.85 0.0M
2024-02-29 32.50 32.50 32.15 32.20 0.0M
2024-02-28 32.50 32.50 32.30 32.30 0.0M
2024-02-27 33.20 33.20 32.15 32.15 0.0M
2024-02-26 33.20 33.20 33.20 33.20 0.0M
2024-02-23 33.25 33.25 33.25 33.25 0.0M
2024-02-22 33.50 33.50 33.15 33.15 0.0M
2024-02-21 32.80 33.05 32.80 33.05 0.0M
2024-02-20 33.15 33.15 33.00 33.00 0.0M
2024-02-19 33.50 33.50 33.10 33.10 0.0M
2024-02-16 33.30 33.65 33.30 33.65 0.0M
2024-02-15 33.05 33.20 33.05 33.20 0.0M
2024-02-14 32.40 32.95 32.40 32.95 0.0M
2024-02-13 32.25 32.25 32.10 32.10 0.0M
2024-02-12 32.15 32.20 32.15 32.20 0.0M
2024-02-09 32.35 32.35 32.10 32.10 0.0M
2024-02-08 32.55 32.55 32.20 32.25 0.0M
2024-02-07 32.50 32.50 32.50 32.50 0.0M
2024-02-06 32.20 32.45 32.20 32.45 0.0M
2024-02-05 33.10 33.10 32.50 32.50 0.0M
2024-02-02 33.15 33.15 32.95 32.95 0.0M
2024-02-01 32.85 33.05 32.85 33.05 0.0M
2024-01-31 33.05 33.05 32.85 32.85 0.0M
2024-01-30 33.20 33.20 32.95 32.95 0.0M
2024-01-29 32.90 33.15 32.90 33.15 0.0M
2024-01-26 33.05 33.05 32.95 32.95 0.0M
2024-01-25 32.95 32.95 32.70 32.70 0.0M
2024-01-24 32.85 32.85 32.75 32.75 0.0M
2024-01-23 32.95 32.95 32.95 32.95 0.0M
2024-01-22 32.30 32.90 32.30 32.90 0.0M
2024-01-19 33.05 33.05 32.85 32.85 0.0M
2024-01-18 32.90 32.90 32.85 32.85 0.0M
2024-01-17 32.65 32.75 32.65 32.75 0.0M
2024-01-16 32.75 32.80 32.50 32.60 0.0M
2024-01-15 32.75 32.85 32.75 32.85 0.0M
2024-01-12 32.70 32.85 32.70 32.85 0.0M
2024-01-11 32.65 32.65 32.50 32.50 0.0M
2024-01-10 32.30 32.80 32.30 32.50 0.0M
2024-01-09 32.00 32.35 32.00 32.35 0.0M
2024-01-08 31.90 31.90 31.90 31.90 0.0M
2024-01-05 32.20 32.20 31.80 31.80 0.0M
2024-01-04 31.95 32.15 31.95 32.15 0.0M
2024-01-03 32.65 32.65 31.90 31.90 0.0M
2024-01-02 32.60 32.85 32.60 32.60 0.0M