Repsol

REP
🏛️ 독일 →
15.42
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
2021-12-30 10.43 10.50 10.42 10.45 0.0M
2021-12-29 10.54 10.63 10.40 10.46 0.0M
2021-12-28 10.56 10.67 10.53 10.53 0.0M
2021-12-27 10.29 10.56 10.29 10.42 0.0M
2021-12-23 10.22 10.42 10.17 10.34 0.1M
2021-12-22 10.06 10.25 10.04 10.25 0.0M
2021-12-21 10.02 10.10 9.88 9.95 0.0M
2021-12-20 9.66 9.93 9.62 9.93 0.0M
2021-12-17 9.95 10.02 9.85 10.02 0.0M
2021-12-16 9.99 10.08 9.94 9.99 0.1M
2021-12-15 9.96 9.96 9.79 9.82 0.0M
2021-12-14 9.91 10.06 9.89 10.00 0.0M
2021-12-13 10.18 10.29 9.88 9.98 0.0M
2021-12-10 10.16 10.18 10.09 10.16 0.0M
2021-12-09 10.33 10.35 10.15 10.22 0.0M
2021-12-08 10.37 10.38 10.22 10.33 0.0M
2021-12-07 10.41 10.55 10.36 10.55 0.0M
2021-12-06 10.23 10.36 10.18 10.26 0.0M
2021-12-03 10.23 10.26 10.07 10.09 0.0M
2021-12-02 9.92 10.17 9.92 10.07 0.0M
2021-12-01 9.98 10.18 9.92 9.92 0.0M
2021-11-30 9.70 9.85 9.62 9.71 0.0M
2021-11-29 9.89 10.10 9.81 9.90 0.1M
2021-11-26 9.86 9.96 9.52 9.52 0.2M
2021-11-25 10.52 10.52 10.39 10.52 0.1M
2021-11-24 10.71 10.75 10.49 10.51 0.1M
2021-11-23 10.55 10.89 10.36 10.89 0.1M
2021-11-22 10.45 10.61 10.31 10.61 0.1M
2021-11-19 10.78 10.80 10.34 10.35 0.1M
2021-11-18 10.68 10.81 10.61 10.81 0.1M
2021-11-17 10.95 10.97 10.84 10.85 0.0M
2021-11-16 11.00 11.12 10.95 10.98 0.0M
2021-11-15 10.86 11.00 10.76 10.94 0.0M
2021-11-12 11.07 11.07 10.89 11.00 0.0M
2021-11-11 11.05 11.21 11.03 11.12 0.1M
2021-11-10 10.88 11.18 10.88 11.02 0.1M
2021-11-09 10.87 10.97 10.74 10.82 0.1M
2021-11-08 10.89 11.02 10.78 10.91 0.1M
2021-11-05 10.66 10.94 10.61 10.81 0.1M
2021-11-04 10.75 10.96 10.69 10.80 0.1M
2021-11-03 10.82 10.82 10.62 10.80 0.0M
2021-11-02 10.96 11.00 10.79 11.00 0.0M
2021-11-01 11.06 11.16 11.01 11.12 0.0M
2021-10-29 11.22 11.24 11.03 11.15 0.0M
2021-10-28 11.26 11.26 10.94 11.16 0.1M
2021-10-27 11.50 11.50 11.32 11.32 0.0M
2021-10-26 11.59 11.67 11.50 11.60 0.0M
2021-10-25 11.52 11.69 11.50 11.58 0.0M
2021-10-22 11.45 11.58 11.36 11.36 0.0M
2021-10-21 11.50 11.66 11.40 11.40 0.0M
2021-10-20 11.55 11.77 11.51 11.77 0.0M
2021-10-19 11.47 11.60 11.44 11.49 0.0M
2021-10-18 11.51 11.60 11.40 11.58 0.0M
2021-10-15 11.64 11.70 11.55 11.64 0.0M
2021-10-14 11.53 11.63 11.41 11.41 0.0M
2021-10-13 11.50 11.51 11.26 11.37 0.0M
2021-10-12 11.18 11.52 11.14 11.50 0.0M
2021-10-11 11.61 11.71 11.39 11.48 0.0M
2021-10-08 11.55 11.65 11.41 11.65 0.0M
2021-10-07 11.51 11.60 11.38 11.42 0.0M
2021-10-06 11.64 11.71 11.40 11.48 0.0M
2021-10-05 11.64 11.75 11.50 11.75 0.1M
2021-10-04 11.49 11.76 11.41 11.52 0.1M
2021-10-01 11.15 11.33 11.09 11.11 0.0M
2021-09-30 11.26 11.38 11.13 11.13 0.0M
2021-09-29 10.87 11.25 10.87 11.25 0.0M
2021-09-28 11.03 11.20 10.96 10.96 0.0M
2021-09-27 10.80 11.10 10.80 11.10 0.0M
2021-09-24 10.68 10.79 10.65 10.79 0.0M
2021-09-23 10.67 10.71 10.54 10.63 0.0M
2021-09-22 10.40 10.60 10.40 10.59 0.0M
2021-09-21 10.10 10.32 10.08 10.29 0.0M
2021-09-20 9.84 10.00 9.75 9.90 0.1M
2021-09-17 10.07 10.13 9.95 10.00 0.0M
2021-09-16 10.03 10.16 9.92 9.92 0.0M
2021-09-15 9.81 10.05 9.81 10.00 0.0M
2021-09-14 9.77 10.00 9.72 9.82 0.0M
2021-09-13 9.44 9.79 9.44 9.68 0.1M
2021-09-10 9.36 9.43 9.34 9.40 0.0M
2021-09-09 9.41 9.49 9.31 9.49 0.0M
2021-09-08 9.48 9.63 9.40 9.47 0.0M
2021-09-07 9.54 9.65 9.52 9.52 0.0M
2021-09-06 9.63 9.65 9.52 9.65 0.0M
2021-09-03 9.75 9.75 9.50 9.50 0.0M
2021-09-02 9.51 9.84 9.51 9.84 0.0M
2021-09-01 9.67 9.78 9.54 9.60 0.1M
2021-08-31 9.81 9.85 9.67 9.67 0.0M
2021-08-30 9.93 9.96 9.78 9.78 0.0M
2021-08-27 9.74 9.86 9.72 9.86 0.0M
2021-08-26 9.62 9.75 9.62 9.75 0.0M
2021-08-25 9.78 9.81 9.69 9.77 0.0M
2021-08-24 9.70 9.74 9.65 9.65 0.0M
2021-08-23 9.42 9.68 9.42 9.62 0.1M
2021-08-20 9.30 9.44 9.24 9.44 0.0M
2021-08-19 9.35 9.38 9.24 9.24 0.1M
2021-08-18 9.50 9.61 9.46 9.46 0.0M
2021-08-17 9.47 9.59 9.45 9.59 0.0M
2021-08-16 9.54 9.58 9.45 9.58 0.0M
2021-08-13 9.71 9.71 9.60 9.69 0.0M
2021-08-12 9.78 9.80 9.68 9.77 0.0M
2021-08-11 9.68 9.74 9.55 9.74 0.0M
2021-08-10 9.51 9.65 9.45 9.56 0.2M
2021-08-09 9.51 9.54 9.34 9.51 0.0M
2021-08-06 9.44 9.63 9.37 9.63 0.1M
2021-08-05 9.36 9.53 9.34 9.53 0.0M
2021-08-04 9.53 9.53 9.36 9.48 0.0M
2021-08-03 9.34 9.64 9.34 9.62 0.0M
2021-08-02 9.27 9.48 9.26 9.26 0.1M
2021-07-30 9.43 9.49 9.20 9.20 0.1M
2021-07-29 9.67 9.80 9.37 9.58 0.1M
2021-07-28 9.36 9.60 9.36 9.58 0.1M
2021-07-27 9.47 9.47 9.27 9.45 0.1M
2021-07-26 9.14 9.47 9.09 9.41 0.1M
2021-07-23 9.28 9.32 9.15 9.19 0.0M
2021-07-22 9.30 9.40 9.15 9.23 0.0M
2021-07-21 8.99 9.32 8.94 9.32 0.2M
2021-07-20 8.92 8.95 8.72 8.90 0.1M
2021-07-19 9.03 9.08 8.72 8.74 0.1M
2021-07-16 9.39 9.43 9.09 9.19 0.1M
2021-07-15 9.40 9.40 9.25 9.35 0.0M
2021-07-14 9.61 9.66 9.54 9.61 0.0M
2021-07-13 9.69 9.75 9.54 9.55 0.0M
2021-07-12 9.90 9.90 9.65 9.78 0.1M
2021-07-09 9.75 9.89 9.65 9.82 0.1M
2021-07-08 10.00 10.05 9.59 9.80 0.0M
2021-07-07 10.20 10.27 9.88 9.94 0.0M
2021-07-06 10.48 10.48 10.05 10.07 0.0M
2021-07-05 10.27 10.44 10.27 10.34 0.1M
2021-07-02 10.77 10.80 10.56 10.58 0.0M
2021-07-01 10.67 10.85 10.64 10.78 0.0M
2021-06-30 10.69 10.69 10.51 10.58 0.0M
2021-06-29 10.75 10.82 10.60 10.60 0.0M
2021-06-28 11.00 11.00 10.68 10.68 0.0M
2021-06-25 11.17 11.19 11.00 11.00 0.1M
2021-06-24 10.92 11.15 10.92 11.10 0.1M
2021-06-23 10.88 11.00 10.88 10.91 0.1M
2021-06-22 10.94 10.94 10.77 10.77 0.0M
2021-06-21 10.68 10.88 10.58 10.87 0.0M
2021-06-18 11.05 11.05 10.69 10.69 0.0M
2021-06-17 11.32 11.41 11.11 11.11 0.0M
2021-06-16 11.56 11.56 11.28 11.44 0.0M
2021-06-15 11.42 11.50 11.30 11.50 0.0M
2021-06-14 11.25 11.58 11.25 11.58 0.1M
2021-06-11 11.20 11.37 11.18 11.37 0.0M
2021-06-10 11.24 11.25 11.09 11.09 0.0M
2021-06-09 11.29 11.30 11.15 11.15 0.0M
2021-06-08 11.29 11.40 11.11 11.40 0.0M
2021-06-07 11.23 11.40 11.14 11.40 0.0M
2021-06-04 11.40 11.40 11.20 11.27 0.0M
2021-06-03 11.30 11.47 11.27 11.47 0.0M
2021-06-02 11.30 11.41 11.20 11.41 0.1M
2021-06-01 11.03 11.30 11.03 11.30 0.1M
2021-05-31 10.94 11.02 10.92 11.00 0.1M
2021-05-28 11.01 11.01 10.89 10.89 0.1M
2021-05-27 11.08 11.11 10.98 11.05 0.0M
2021-05-26 10.85 11.08 10.83 11.05 0.0M
2021-05-25 11.00 11.06 10.80 10.80 0.0M
2021-05-21 10.79 11.02 10.70 10.98 0.0M
2021-05-20 10.90 10.99 10.70 10.99 0.0M
2021-05-19 11.04 11.11 10.74 10.85 0.1M
2021-05-18 11.22 11.40 11.11 11.11 0.0M
2021-05-17 11.13 11.29 10.92 11.29 0.0M
2021-05-14 10.88 11.17 10.87 11.17 0.0M
2021-05-13 10.79 10.92 10.61 10.92 0.1M
2021-05-12 10.65 11.14 10.64 11.14 0.1M
2021-05-11 10.90 10.90 10.67 10.67 0.0M
2021-05-10 10.96 11.08 10.90 11.04 0.2M
2021-05-07 10.86 10.92 10.72 10.92 0.0M
2021-05-06 10.92 10.94 10.67 10.81 0.0M
2021-05-05 10.65 10.90 10.65 10.90 0.1M
2021-05-04 10.26 10.73 10.26 10.49 0.0M
2021-05-03 9.95 10.22 9.94 10.22 0.1M
2021-04-30 10.19 10.19 9.90 9.90 0.1M
2021-04-29 10.34 10.37 10.12 10.24 0.0M
2021-04-28 10.19 10.31 10.09 10.31 0.0M
2021-04-27 10.14 10.14 9.98 9.98 0.0M
2021-04-26 10.00 10.22 10.00 10.22 0.0M
2021-04-23 10.02 10.10 9.96 9.96 0.1M
2021-04-22 10.07 10.14 9.93 10.14 0.1M
2021-04-21 9.91 10.12 9.90 10.12 0.0M
2021-04-20 10.30 10.30 9.77 9.77 0.1M
2021-04-19 10.33 10.36 10.15 10.25 0.0M
2021-04-16 10.44 10.46 10.30 10.30 0.0M
2021-04-15 10.60 10.60 10.34 10.36 0.0M
2021-04-14 10.10 10.59 10.09 10.52 0.0M
2021-04-13 10.25 10.25 10.06 10.15 0.0M
2021-04-12 10.01 10.25 10.01 10.16 0.0M
2021-04-09 10.21 10.24 10.07 10.07 0.0M
2021-04-08 10.50 10.50 10.11 10.12 0.0M
2021-04-07 10.43 10.58 10.43 10.58 0.0M
2021-04-06 10.53 10.61 10.30 10.30 0.0M
2021-04-01 10.59 10.61 10.41 10.49 0.0M
2021-03-31 10.68 10.75 10.56 10.68 0.0M
2021-03-30 10.81 10.81 10.58 10.73 0.0M
2021-03-29 10.50 10.71 10.50 10.53 0.0M
2021-03-26 10.43 10.60 10.36 10.53 0.0M
2021-03-25 10.65 10.65 10.13 10.49 0.0M
2021-03-24 10.31 10.75 10.31 10.75 0.1M
2021-03-23 10.55 10.55 10.26 10.33 0.0M
2021-03-22 10.55 10.73 10.54 10.73 0.0M
2021-03-19 10.50 10.74 10.45 10.55 0.1M
2021-03-18 10.70 10.78 10.62 10.73 0.0M
2021-03-17 10.68 10.80 10.63 10.70 0.0M
2021-03-16 10.85 10.91 10.62 10.64 0.0M
2021-03-15 11.05 11.16 10.81 10.81 0.0M
2021-03-12 10.80 10.98 10.77 10.93 0.0M
2021-03-11 10.66 10.85 10.57 10.85 0.0M
2021-03-10 10.72 10.87 10.61 10.61 0.0M
2021-03-09 10.74 10.87 10.60 10.62 0.0M
2021-03-08 10.97 11.00 10.54 10.72 0.1M
2021-03-05 11.02 11.13 10.91 11.05 0.1M
2021-03-04 10.78 11.12 10.75 11.06 0.1M
2021-03-03 10.77 10.90 10.77 10.88 0.0M
2021-03-02 10.54 10.75 10.46 10.64 0.0M
2021-03-01 10.56 10.78 10.56 10.74 0.0M
2021-02-26 10.33 10.53 10.31 10.33 0.1M
2021-02-25 10.33 10.69 10.33 10.61 0.1M
2021-02-24 10.21 10.41 10.15 10.41 0.1M
2021-02-23 10.30 10.40 10.03 10.28 0.0M
2021-02-22 9.90 10.22 9.90 10.22 0.1M
2021-02-19 9.46 9.94 9.41 9.81 0.1M
2021-02-18 9.67 9.79 9.52 9.52 0.1M
2021-02-17 9.46 9.76 9.45 9.71 0.1M
2021-02-16 9.46 9.51 9.16 9.16 0.1M
2021-02-15 8.95 9.39 8.95 9.38 0.1M
2021-02-12 8.69 9.00 8.62 9.00 0.0M
2021-02-11 8.88 8.90 8.75 8.90 0.1M
2021-02-10 8.84 8.90 8.69 8.80 0.0M
2021-02-09 8.79 8.96 8.65 8.65 0.1M
2021-02-08 8.75 9.02 8.69 9.02 0.1M
2021-02-05 8.57 8.79 8.46 8.46 0.1M
2021-02-04 8.62 8.76 8.40 8.40 0.1M
2021-02-03 8.35 8.57 8.16 8.57 0.0M
2021-02-02 8.12 8.22 8.11 8.19 0.0M
2021-02-01 8.16 8.16 7.96 8.00 0.0M
2021-01-29 8.32 8.41 8.14 8.19 0.0M
2021-01-28 8.45 8.47 8.28 8.34 0.0M
2021-01-27 8.35 8.53 8.28 8.49 0.0M
2021-01-26 8.29 8.54 8.25 8.44 0.0M
2021-01-25 8.50 8.50 8.24 8.26 0.0M
2021-01-22 8.48 8.56 8.27 8.56 0.0M
2021-01-21 8.83 8.83 8.57 8.70 0.0M
2021-01-20 8.73 8.87 8.69 8.77 0.0M
2021-01-19 8.72 8.74 8.64 8.66 0.0M
2021-01-18 8.95 8.95 8.55 8.74 0.1M
2021-01-15 8.75 8.86 8.54 8.66 0.0M
2021-01-14 8.74 8.95 8.71 8.92 0.0M
2021-01-13 8.84 8.90 8.70 8.75 0.0M
2021-01-12 8.78 8.88 8.70 8.84 0.1M
2021-01-11 8.70 8.75 8.55 8.63 0.2M
2021-01-08 8.95 8.95 8.70 8.80 0.0M
2021-01-07 8.89 8.96 8.58 8.96 0.1M
2021-01-06 8.85 8.98 8.78 8.96 0.0M
2021-01-05 8.16 8.70 8.16 8.66 0.1M
2021-01-04 8.33 8.50 8.11 8.24 0.1M