Fortum

FORTUM
🏛️ 독일 →
15.79
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
2023-12-29 13.14 13.20 13.14 13.20 0.0M
2023-12-28 13.26 13.26 13.22 13.22 0.0M
2023-12-27 12.96 13.36 12.96 13.36 0.0M
2023-12-22 12.96 13.05 12.96 13.05 0.0M
2023-12-21 12.84 12.84 12.84 12.84 0.0M
2023-12-20 12.97 13.11 12.92 12.92 0.0M
2023-12-19 13.19 13.19 12.84 12.84 0.0M
2023-12-18 13.09 13.09 13.09 13.09 0.0M
2023-12-15 13.09 13.09 13.09 13.09 0.0M
2023-12-14 12.91 13.16 12.91 13.13 0.0M
2023-12-13 12.92 12.92 12.92 12.92 0.0M
2023-12-12 13.10 13.10 12.87 12.87 0.0M
2023-12-11 13.68 13.68 13.17 13.17 0.0M
2023-12-08 13.40 13.50 13.40 13.50 0.0M
2023-12-07 13.21 13.41 13.21 13.22 0.0M
2023-12-06 13.29 13.40 13.29 13.32 0.0M
2023-12-05 13.21 13.21 13.21 13.21 0.0M
2023-12-04 13.11 13.18 13.11 13.15 0.0M
2023-12-01 12.84 13.00 12.84 13.00 0.0M
2023-11-30 13.02 13.02 12.94 12.94 0.0M
2023-11-29 12.76 13.02 12.76 13.02 0.0M
2023-11-28 12.71 12.71 12.71 12.71 0.0M
2023-11-27 12.60 12.60 12.60 12.60 0.0M
2023-11-24 12.50 12.50 12.50 12.50 0.0M
2023-11-23 12.31 12.31 12.31 12.31 0.0M
2023-11-22 12.37 12.55 12.37 12.43 0.0M
2023-11-21 12.64 12.64 12.52 12.52 0.0M
2023-11-20 12.62 12.62 12.62 12.62 0.0M
2023-11-17 12.54 12.54 12.54 12.54 0.0M
2023-11-16 12.49 12.49 12.49 12.49 0.0M
2023-11-15 12.39 12.55 12.39 12.54 0.0M
2023-11-14 12.08 12.40 12.08 12.40 0.0M
2023-11-13 12.06 12.24 12.06 12.24 0.0M
2023-11-10 12.10 12.10 12.08 12.08 0.0M
2023-11-09 11.83 12.16 11.83 12.16 0.0M
2023-11-08 11.87 11.87 11.81 11.83 0.0M
2023-11-07 12.09 12.09 12.00 12.07 0.0M
2023-11-06 11.95 11.95 11.95 11.95 0.0M
2023-11-03 12.18 12.18 12.00 12.06 0.0M
2023-11-02 11.20 12.03 11.20 12.00 0.0M
2023-11-01 11.16 11.19 11.10 11.10 0.0M
2023-10-31 11.00 11.26 11.00 11.26 0.0M
2023-10-30 11.24 11.24 11.24 11.24 0.0M
2023-10-27 11.07 11.24 11.07 11.24 0.0M
2023-10-26 10.79 11.01 10.79 10.91 0.0M
2023-10-25 10.89 10.89 10.76 10.76 0.0M
2023-10-24 10.58 10.58 10.58 10.58 0.0M
2023-10-23 10.79 10.79 10.50 10.58 0.0M
2023-10-20 10.96 10.99 10.92 10.99 0.0M
2023-10-19 11.10 11.10 11.00 11.00 0.0M
2023-10-18 11.25 11.25 11.20 11.20 0.0M
2023-10-17 11.55 11.55 11.55 11.55 0.0M
2023-10-16 11.44 11.44 11.44 11.44 0.0M
2023-10-13 11.30 11.30 11.30 11.30 0.0M
2023-10-12 11.32 11.32 11.32 11.32 0.0M
2023-10-11 11.30 11.30 11.30 11.30 0.0M
2023-10-10 10.93 11.41 10.93 11.41 0.0M
2023-10-09 10.52 10.96 10.45 10.96 0.0M
2023-10-06 10.42 10.52 10.42 10.52 0.0M
2023-10-05 10.30 10.30 10.30 10.30 0.0M
2023-10-04 10.31 10.31 10.21 10.21 0.0M
2023-10-03 10.64 10.64 10.60 10.60 0.0M
2023-10-02 11.10 11.10 10.86 10.86 0.0M
2023-09-29 10.85 10.85 10.85 10.85 0.0M
2023-09-28 11.35 11.35 11.35 11.35 0.0M
2023-09-27 11.30 11.30 11.29 11.29 0.0M
2023-09-26 11.50 11.50 11.50 11.50 0.0M
2023-09-25 11.85 11.85 11.60 11.60 0.0M
2023-09-22 11.92 12.03 11.92 11.93 0.0M
2023-09-21 12.15 12.15 12.00 12.00 0.0M
2023-09-20 12.26 12.33 12.26 12.33 0.0M
2023-09-19 12.29 12.53 12.29 12.53 0.0M
2023-09-18 12.79 12.79 12.47 12.47 0.0M
2023-09-15 12.75 12.78 12.75 12.78 0.0M
2023-09-14 12.37 12.80 12.37 12.80 0.0M
2023-09-13 12.27 12.49 12.27 12.49 0.0M
2023-09-12 12.31 12.31 12.25 12.25 0.0M
2023-09-11 12.39 12.39 12.39 12.39 0.0M
2023-09-08 12.14 12.34 12.14 12.34 0.0M
2023-09-07 12.07 12.08 12.07 12.08 0.0M
2023-09-06 12.14 12.17 12.14 12.17 0.0M
2023-09-05 12.18 12.22 12.18 12.22 0.0M
2023-09-04 12.45 12.45 12.30 12.30 0.0M
2023-09-01 12.34 12.51 12.34 12.51 0.0M
2023-08-31 12.41 12.41 12.41 12.41 0.0M
2023-08-30 12.37 12.37 12.37 12.37 0.0M
2023-08-29 12.09 12.33 12.09 12.33 0.0M
2023-08-28 12.07 12.20 12.07 12.20 0.0M
2023-08-25 11.77 11.77 11.77 11.77 0.0M
2023-08-24 12.10 12.16 11.94 11.94 0.0M
2023-08-23 11.98 12.02 11.98 12.02 0.0M
2023-08-22 11.86 11.86 11.86 11.86 0.0M
2023-08-21 11.81 12.12 11.81 12.12 0.0M
2023-08-18 11.75 11.86 11.75 11.86 0.0M
2023-08-17 11.68 11.68 11.68 11.68 0.0M
2023-08-16 11.66 11.66 11.66 11.66 0.0M
2023-08-15 11.65 11.70 11.65 11.70 0.0M
2023-08-14 11.89 11.89 11.84 11.84 0.0M
2023-08-11 11.96 11.96 11.84 11.84 0.0M
2023-08-10 12.23 12.23 12.23 12.23 0.0M
2023-08-09 12.38 12.38 12.24 12.24 0.0M
2023-08-08 11.98 11.98 11.98 11.98 0.0M
2023-08-07 11.89 12.00 11.89 12.00 0.0M
2023-08-04 11.65 11.65 11.65 11.65 0.0M
2023-08-03 11.84 11.84 11.78 11.78 0.0M
2023-08-02 12.04 12.04 12.04 12.04 0.0M
2023-08-01 12.25 12.28 12.20 12.20 0.0M
2023-07-31 12.15 12.15 12.15 12.15 0.0M
2023-07-28 12.13 12.13 12.13 12.13 0.0M
2023-07-27 12.43 12.43 12.21 12.21 0.0M
2023-07-26 12.67 12.79 12.67 12.79 0.0M
2023-07-25 12.70 12.70 12.70 12.70 0.0M
2023-07-24 12.39 12.61 12.39 12.61 0.0M
2023-07-21 12.25 12.25 12.23 12.23 0.0M
2023-07-20 12.15 12.29 12.15 12.25 0.0M
2023-07-19 11.95 12.17 11.95 12.17 0.0M
2023-07-18 12.11 12.11 11.93 12.06 0.0M
2023-07-17 11.88 11.88 11.88 11.88 0.0M
2023-07-14 11.89 11.96 11.89 11.96 0.0M
2023-07-13 11.84 11.97 11.84 11.97 0.0M
2023-07-12 12.13 12.13 11.81 11.81 0.0M
2023-07-11 12.09 12.09 12.09 12.09 0.0M
2023-07-10 12.11 12.11 12.11 12.11 0.0M
2023-07-07 12.20 12.21 12.20 12.21 0.0M
2023-07-06 12.34 12.34 12.32 12.32 0.0M
2023-07-05 12.49 12.49 12.36 12.36 0.0M
2023-07-04 12.49 12.49 12.49 12.49 0.0M
2023-07-03 12.30 12.30 12.30 12.30 0.0M
2023-06-30 12.29 12.35 12.29 12.35 0.0M
2023-06-29 12.30 12.30 12.24 12.24 0.0M
2023-06-28 12.41 12.41 12.41 12.41 0.0M
2023-06-27 12.14 12.40 12.14 12.35 0.0M
2023-06-26 12.39 12.39 12.39 12.39 0.0M
2023-06-23 12.32 12.50 12.32 12.50 0.0M
2023-06-22 12.45 12.63 12.35 12.35 0.0M
2023-06-21 12.70 12.70 12.66 12.66 0.0M
2023-06-20 12.53 12.56 12.51 12.56 0.0M
2023-06-19 12.82 12.82 12.82 12.82 0.0M
2023-06-16 13.01 13.24 13.01 13.24 0.0M
2023-06-15 13.13 13.13 13.08 13.08 0.0M
2023-06-14 12.79 12.79 12.79 12.79 0.0M
2023-06-13 12.61 12.67 12.61 12.62 0.0M
2023-06-12 12.40 12.67 12.40 12.67 0.0M
2023-06-09 12.17 12.38 12.17 12.29 0.0M
2023-06-08 12.08 12.08 12.08 12.08 0.0M
2023-06-07 12.14 12.14 12.14 12.14 0.0M
2023-06-06 12.24 12.28 12.12 12.12 0.0M
2023-06-05 12.15 12.31 12.15 12.30 0.0M
2023-06-02 12.19 12.20 12.19 12.19 0.0M
2023-06-01 12.15 12.15 12.10 12.10 0.0M
2023-05-31 12.60 12.70 12.45 12.45 0.0M
2023-05-30 12.63 12.80 12.63 12.73 0.0M
2023-05-29 12.50 12.73 12.50 12.73 0.0M
2023-05-26 12.80 12.80 12.56 12.56 0.0M
2023-05-25 13.12 13.12 12.82 12.82 0.0M
2023-05-24 13.31 13.31 13.08 13.09 0.0M
2023-05-23 13.00 13.24 13.00 13.24 0.0M
2023-05-22 13.10 13.10 13.00 13.04 0.0M
2023-05-19 13.56 13.56 13.11 13.13 0.0M
2023-05-18 13.44 13.58 13.44 13.58 0.0M
2023-05-17 13.52 13.52 13.36 13.36 0.0M
2023-05-16 13.90 13.94 13.51 13.51 0.0M
2023-05-15 13.71 13.71 13.71 13.71 0.0M
2023-05-12 13.55 13.89 13.55 13.89 0.0M
2023-05-11 13.69 13.83 13.68 13.68 0.0M
2023-05-10 13.64 13.73 13.64 13.72 0.0M
2023-05-09 13.54 13.59 13.54 13.59 0.0M
2023-05-08 13.66 13.66 13.55 13.55 0.0M
2023-05-05 13.24 13.24 13.24 13.24 0.0M
2023-05-04 13.13 13.15 13.13 13.15 0.0M
2023-05-03 13.19 13.19 13.19 13.19 0.0M
2023-05-02 13.49 13.59 13.27 13.27 0.0M
2023-04-28 13.36 13.36 13.32 13.32 0.0M
2023-04-27 13.37 13.37 13.37 13.37 0.0M
2023-04-26 13.04 13.61 13.04 13.61 0.0M
2023-04-25 13.51 13.51 13.46 13.46 0.0M
2023-04-24 13.84 13.84 13.61 13.61 0.0M
2023-04-21 13.89 13.89 13.80 13.80 0.0M
2023-04-20 13.84 14.13 13.84 14.13 0.0M
2023-04-19 13.68 13.68 13.68 13.68 0.0M
2023-04-18 13.81 13.81 13.81 13.81 0.0M
2023-04-17 13.94 14.00 13.87 13.88 0.0M
2023-04-14 14.17 14.17 13.98 13.98 0.0M
2023-04-13 14.66 14.71 14.66 14.71 0.0M
2023-04-12 14.82 14.82 14.82 14.82 0.0M
2023-04-11 14.54 15.01 14.54 15.01 0.0M
2023-04-06 14.39 14.39 14.39 14.39 0.0M
2023-04-05 14.43 14.43 14.43 14.43 0.0M
2023-04-04 14.35 14.54 14.35 14.49 0.0M
2023-04-03 14.07 14.42 14.07 14.42 0.0M
2023-03-31 13.90 13.99 13.90 13.99 0.0M
2023-03-30 13.61 13.80 13.61 13.80 0.0M
2023-03-29 13.65 13.65 13.53 13.53 0.0M
2023-03-28 13.41 13.45 13.41 13.45 0.0M
2023-03-27 13.29 13.49 13.29 13.49 0.0M
2023-03-24 13.48 13.48 13.25 13.25 0.0M
2023-03-23 13.54 13.54 13.54 13.54 0.0M
2023-03-22 13.54 13.68 13.54 13.61 0.0M
2023-03-21 13.33 13.48 13.33 13.44 0.0M
2023-03-20 13.31 13.31 13.30 13.30 0.0M
2023-03-17 13.70 13.84 13.50 13.50 0.0M
2023-03-16 13.90 13.90 13.42 13.42 0.0M
2023-03-15 14.47 14.50 13.76 13.76 0.0M
2023-03-14 14.42 14.59 14.42 14.59 0.0M
2023-03-13 14.52 14.52 14.00 14.00 0.0M
2023-03-10 14.13 14.40 14.13 14.40 0.0M
2023-03-09 14.35 14.35 14.17 14.17 0.0M
2023-03-08 14.26 14.49 14.00 14.49 0.0M
2023-03-07 14.72 14.72 14.72 14.72 0.0M
2023-03-06 14.76 14.86 14.76 14.86 0.0M
2023-03-03 15.14 15.14 14.70 14.72 0.0M
2023-03-02 14.34 14.73 14.34 14.73 0.0M
2023-03-01 14.71 14.71 14.34 14.34 0.0M
2023-02-28 14.44 14.44 14.44 14.44 0.0M
2023-02-27 14.26 14.56 14.26 14.56 0.0M
2023-02-24 14.19 14.38 14.14 14.14 0.0M
2023-02-23 14.09 14.17 14.00 14.17 0.0M
2023-02-22 14.50 14.50 14.16 14.16 0.0M
2023-02-21 14.28 14.56 14.28 14.55 0.0M
2023-02-20 14.39 14.50 14.39 14.50 0.0M
2023-02-17 14.23 14.40 14.23 14.40 0.0M
2023-02-16 14.40 14.65 14.40 14.50 0.0M
2023-02-15 14.33 14.41 14.33 14.41 0.0M
2023-02-14 14.14 14.53 14.14 14.53 0.0M
2023-02-13 14.03 14.21 14.03 14.18 0.0M
2023-02-10 13.98 14.06 13.98 14.05 0.0M
2023-02-09 14.09 14.26 14.09 14.26 0.0M
2023-02-08 13.99 13.99 13.99 13.99 0.0M
2023-02-07 13.94 14.13 13.94 14.06 0.0M
2023-02-06 13.98 13.98 13.98 13.98 0.0M
2023-02-03 14.04 14.04 13.71 14.01 0.0M
2023-02-02 13.99 14.09 13.99 14.09 0.0M
2023-02-01 13.87 13.90 13.87 13.90 0.0M
2023-01-31 14.04 14.04 13.84 13.90 0.0M
2023-01-30 13.79 13.97 13.79 13.88 0.0M
2023-01-27 13.79 13.92 13.79 13.92 0.0M
2023-01-26 14.20 14.20 13.88 13.88 0.0M
2023-01-25 14.34 14.34 14.10 14.12 0.0M
2023-01-24 14.32 14.43 14.25 14.25 0.0M
2023-01-23 14.21 14.31 14.21 14.31 0.0M
2023-01-20 14.09 14.20 14.09 14.20 0.0M
2023-01-19 13.63 14.10 13.63 14.09 0.0M
2023-01-18 13.84 14.02 13.84 13.93 0.0M
2023-01-17 14.30 14.30 13.95 13.97 0.0M
2023-01-16 14.90 14.90 14.31 14.35 0.0M
2023-01-13 14.63 14.71 14.63 14.70 0.0M
2023-01-12 14.70 14.71 14.70 14.71 0.0M
2023-01-11 14.68 14.68 14.28 14.43 0.0M
2023-01-10 15.06 15.06 14.76 14.76 0.0M
2023-01-09 15.28 15.38 15.28 15.34 0.0M
2023-01-06 14.97 15.08 14.97 15.06 0.0M
2023-01-05 14.97 15.21 14.97 15.10 0.0M
2023-01-04 15.65 15.65 14.94 14.94 0.0M
2023-01-03 15.84 15.84 15.84 15.84 0.0M
2023-01-02 15.47 16.02 15.47 16.02 0.0M