ING Groep

INGA
🏛️ 독일 →
22.28
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 22.30 22.30 22.14 22.28 0.0M
2025-09-26 22.06 22.26 21.97 22.18 0.0M
2025-09-25 21.94 22.01 21.87 21.87 0.0M
2025-09-24 21.87 22.08 21.87 21.89 0.0M
2025-09-23 21.52 22.00 20.95 20.95 0.0M
2025-09-22 21.67 21.67 21.41 21.47 0.0M
2025-09-19 21.40 21.69 21.40 21.64 0.0M
2025-09-18 21.56 21.56 20.98 20.98 0.0M
2025-09-17 21.40 21.53 21.31 21.50 0.0M
2025-09-16 21.95 21.95 21.50 21.50 0.0M
2025-09-15 21.64 21.98 21.64 21.98 0.0M
2025-09-12 21.19 21.63 21.19 21.63 0.0M
2025-09-11 21.07 21.31 21.07 21.31 0.0M
2025-09-10 20.50 21.23 20.50 21.20 0.0M
2025-09-09 20.86 21.22 20.29 20.29 0.0M
2025-09-08 20.62 20.97 20.62 20.90 0.0M
2025-09-05 20.85 20.99 20.59 20.59 0.0M
2025-09-04 20.61 21.11 20.61 20.90 0.0M
2025-09-03 20.51 20.59 20.44 20.46 0.0M
2025-09-02 20.71 20.89 20.36 20.65 0.0M
2025-09-01 20.39 20.54 20.25 20.52 0.0M
2025-08-29 20.53 20.53 20.25 20.30 0.0M
2025-08-28 20.69 20.77 20.46 20.56 0.0M
2025-08-27 20.88 20.88 20.65 20.82 0.0M
2025-08-26 20.99 20.99 20.50 20.93 0.0M
2025-08-25 21.48 21.48 21.20 21.20 0.0M
2025-08-22 21.34 21.47 21.34 21.35 0.0M
2025-08-21 21.21 21.50 21.21 21.50 0.0M
2025-08-20 21.19 21.36 21.19 21.36 0.0M
2025-08-19 21.16 21.43 21.16 21.35 0.0M
2025-08-18 21.17 21.25 20.96 21.18 0.0M
2025-08-15 21.35 21.50 21.35 21.39 0.0M
2025-08-14 21.06 21.28 21.06 21.22 0.0M
2025-08-13 20.94 21.15 20.88 21.13 0.0M
2025-08-12 20.45 20.95 20.45 20.94 0.0M
2025-08-11 20.23 20.81 20.23 20.81 0.0M
2025-08-08 20.18 20.50 20.18 20.50 0.0M
2025-08-07 19.82 20.25 19.82 20.19 0.0M
2025-08-06 19.41 19.90 19.41 19.84 0.0M
2025-08-05 19.65 19.79 19.34 19.74 0.0M
2025-08-04 19.60 19.65 19.36 19.53 0.0M
2025-08-01 20.33 20.34 19.56 19.56 0.0M
2025-07-31 20.12 21.00 20.12 20.45 0.0M
2025-07-30 20.44 20.57 20.39 20.55 0.0M
2025-07-29 20.11 20.56 20.11 20.56 0.0M
2025-07-28 20.45 20.50 20.16 20.16 0.0M
2025-07-25 20.21 20.30 20.13 20.30 0.0M
2025-07-24 20.18 20.35 20.15 20.25 0.0M
2025-07-23 19.69 20.10 19.69 20.09 0.0M
2025-07-22 19.55 19.65 19.51 19.51 0.0M
2025-07-21 19.62 19.70 19.53 19.70 0.0M
2025-07-18 19.61 19.70 19.60 19.62 0.0M
2025-07-17 19.51 19.62 19.28 19.58 0.0M
2025-07-16 19.28 19.53 19.28 19.45 0.0M
2025-07-15 19.53 19.66 19.39 19.39 0.0M
2025-07-14 19.15 19.36 19.15 19.36 0.0M
2025-07-11 19.59 19.70 19.51 19.51 0.0M
2025-07-10 19.80 19.82 19.74 19.82 0.0M
2025-07-09 19.27 20.00 19.27 20.00 0.0M
2025-07-08 19.45 19.45 19.27 19.27 0.0M
2025-07-07 19.42 19.42 18.97 19.12 0.0M
2025-07-04 19.04 19.07 18.96 18.98 0.0M
2025-07-03 18.94 19.25 18.92 19.25 0.0M
2025-07-02 18.66 18.99 18.66 18.99 0.0M
2025-07-01 18.62 18.70 18.56 18.60 0.0M
2025-06-30 18.85 18.85 18.36 18.61 0.0M
2025-06-27 18.38 18.80 18.38 18.77 0.0M
2025-06-26 18.28 18.41 18.28 18.41 0.0M
2025-06-25 18.41 18.41 18.24 18.28 0.0M
2025-06-24 17.84 18.48 17.84 18.48 0.0M
2025-06-23 17.68 17.88 17.68 17.77 0.0M
2025-06-20 18.00 18.00 17.89 17.91 0.0M
2025-06-19 17.93 17.93 17.70 17.70 0.0M
2025-06-18 17.87 18.19 17.87 18.19 0.0M
2025-06-17 18.04 18.08 17.89 17.96 0.0M
2025-06-16 17.97 18.25 17.97 18.11 0.0M
2025-06-13 17.81 18.00 17.81 17.85 0.0M
2025-06-12 18.18 18.33 17.98 17.98 0.0M
2025-06-11 18.42 18.55 18.32 18.32 0.0M
2025-06-10 18.65 18.66 18.45 18.45 0.0M
2025-06-09 18.52 18.61 18.52 18.57 0.0M
2025-06-06 18.54 18.60 18.41 18.59 0.0M
2025-06-05 18.47 18.50 18.23 18.50 0.0M
2025-06-04 18.50 18.60 18.49 18.49 0.0M
2025-06-03 18.65 18.65 18.35 18.51 0.0M
2025-06-02 18.55 18.71 18.32 18.58 0.0M
2025-05-30 18.68 18.76 18.59 18.76 0.0M
2025-05-29 18.82 18.85 18.76 18.85 0.0M
2025-05-28 18.70 18.84 18.61 18.61 0.0M
2025-05-27 18.65 18.88 18.39 18.81 0.0M
2025-05-26 18.50 18.91 18.50 18.84 0.0M
2025-05-23 18.92 19.12 18.30 18.55 0.0M
2025-05-22 18.53 19.02 18.53 19.02 0.0M
2025-05-21 19.12 19.27 18.80 19.12 0.0M
2025-05-20 19.03 19.31 19.01 19.08 0.0M
2025-05-19 18.87 19.36 18.76 19.36 0.0M
2025-05-16 18.80 18.96 18.71 18.72 0.0M
2025-05-15 18.90 18.91 18.78 18.82 0.0M
2025-05-14 18.64 18.80 18.56 18.80 0.0M
2025-05-13 18.58 18.64 18.25 18.55 0.0M
2025-05-12 18.43 18.69 18.43 18.45 0.0M
2025-05-09 17.61 18.20 17.61 17.86 0.0M
2025-05-08 17.50 17.93 17.50 17.91 0.0M
2025-05-07 17.70 17.86 17.40 17.79 0.0M
2025-05-06 18.02 18.22 17.79 17.89 0.0M
2025-05-05 18.20 18.25 18.02 18.09 0.0M
2025-05-02 17.17 18.36 17.17 18.36 0.0M
2025-04-30 17.28 17.29 16.88 17.10 0.0M
2025-04-29 17.05 17.36 17.05 17.25 0.0M
2025-04-28 16.91 17.12 16.91 17.00 0.0M
2025-04-25 16.73 16.93 16.72 16.93 0.0M
2025-04-24 16.80 16.80 16.58 16.61 0.0M
2025-04-23 17.01 17.44 16.89 17.39 0.0M
2025-04-22 16.45 16.73 16.36 16.73 0.0M
2025-04-17 16.56 16.62 16.39 16.53 0.0M
2025-04-16 16.42 16.55 16.33 16.44 0.0M
2025-04-15 16.13 16.53 16.13 16.53 0.0M
2025-04-14 16.30 16.32 16.10 16.10 0.0M
2025-04-11 15.75 16.04 15.53 16.04 0.0M
2025-04-10 16.90 17.10 15.50 15.79 0.0M
2025-04-09 15.12 16.67 15.00 16.67 0.0M
2025-04-08 16.10 16.24 15.36 15.36 0.0M
2025-04-07 14.40 15.85 14.20 15.50 0.0M
2025-04-04 17.11 17.11 15.65 15.93 0.1M
2025-04-03 17.57 17.77 17.24 17.24 0.0M
2025-04-02 18.09 18.22 17.97 18.22 0.0M
2025-04-01 18.08 18.25 18.07 18.25 0.0M
2025-03-31 18.11 18.11 17.69 18.03 0.0M
2025-03-28 18.41 18.41 18.22 18.36 0.0M
2025-03-27 18.87 18.88 18.61 18.61 0.0M
2025-03-26 18.80 18.82 18.70 18.79 0.0M
2025-03-25 18.25 18.80 18.25 18.80 0.0M
2025-03-24 18.43 18.57 18.31 18.36 0.0M
2025-03-21 18.24 18.33 18.08 18.32 0.0M
2025-03-20 18.85 18.85 18.30 18.49 0.0M
2025-03-19 18.68 18.85 18.61 18.85 0.0M
2025-03-18 18.56 18.80 18.56 18.80 0.0M
2025-03-17 18.50 18.62 18.46 18.61 0.0M
2025-03-14 18.24 18.63 18.24 18.50 0.0M
2025-03-13 18.42 18.42 18.19 18.19 0.0M
2025-03-12 18.20 18.51 18.14 18.43 0.0M
2025-03-11 18.35 18.46 17.80 17.80 0.0M
2025-03-10 19.13 19.13 18.26 18.26 0.0M
2025-03-07 18.38 19.14 18.38 19.14 0.0M
2025-03-06 18.00 18.78 17.98 18.67 0.0M
2025-03-05 17.60 18.00 17.60 18.00 0.0M
2025-03-04 17.28 17.49 17.15 17.35 0.0M
2025-03-03 17.20 17.89 17.20 17.58 0.0M
2025-02-28 16.98 17.14 16.82 17.14 0.0M
2025-02-27 16.89 17.04 16.89 17.04 0.0M
2025-02-26 16.77 16.97 16.73 16.86 0.0M
2025-02-25 16.45 16.79 16.45 16.75 0.0M
2025-02-24 16.56 16.56 16.37 16.47 0.0M
2025-02-21 16.40 16.55 16.40 16.50 0.0M
2025-02-20 16.39 16.53 16.34 16.44 0.0M
2025-02-19 16.54 16.76 16.42 16.42 0.0M
2025-02-18 16.28 16.70 16.28 16.64 0.0M
2025-02-17 16.27 16.60 16.27 16.42 0.0M
2025-02-14 16.10 16.43 16.10 16.31 0.0M
2025-02-13 16.12 16.29 16.02 16.02 0.0M
2025-02-12 16.10 16.24 16.01 16.20 0.0M
2025-02-11 15.89 16.13 15.89 16.02 0.0M
2025-02-10 16.00 16.00 15.75 15.77 0.0M
2025-02-07 15.87 16.00 15.87 15.93 0.0M
2025-02-06 15.46 15.89 15.40 15.89 0.0M
2025-02-05 15.96 16.15 15.92 16.01 0.0M
2025-02-04 15.86 16.08 15.81 16.07 0.0M
2025-02-03 15.78 15.83 15.72 15.80 0.0M
2025-01-31 16.10 16.34 16.01 16.01 0.0M
2025-01-30 16.11 16.17 16.08 16.17 0.0M
2025-01-29 16.05 16.18 15.92 16.18 0.0M
2025-01-28 15.98 16.03 15.95 16.01 0.0M
2025-01-27 16.03 16.09 15.98 16.00 0.0M
2025-01-24 16.01 16.15 15.98 16.02 0.0M
2025-01-23 15.80 16.11 15.80 15.94 0.0M
2025-01-22 16.08 16.08 15.73 15.76 0.0M
2025-01-21 15.97 16.08 15.97 16.08 0.0M
2025-01-20 15.91 16.13 15.90 16.07 0.0M
2025-01-17 16.00 16.03 15.90 15.90 0.0M
2025-01-16 15.90 16.03 15.90 15.99 0.0M
2025-01-15 15.64 15.88 15.64 15.85 0.0M
2025-01-14 15.71 15.76 15.58 15.70 0.0M
2025-01-13 15.20 15.52 15.10 15.52 0.0M
2025-01-10 15.16 15.22 15.09 15.09 0.0M
2025-01-09 15.07 15.17 14.96 15.15 0.0M
2025-01-08 15.19 15.26 15.00 15.10 0.0M
2025-01-07 15.21 15.38 15.20 15.34 0.0M
2025-01-06 15.21 15.36 15.11 15.36 0.0M
2025-01-03 15.03 15.22 15.03 15.14 0.0M
2025-01-02 15.00 15.16 14.93 15.15 0.0M