Coloplast

COLOb
🏛️ 독일 →
73.70
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 74.36 74.60 73.50 73.70 0.0M
2025-09-26 73.60 74.40 73.52 74.10 0.0M
2025-09-25 76.06 76.06 73.50 73.94 0.0M
2025-09-24 77.74 77.74 75.88 76.08 0.0M
2025-09-23 77.96 78.48 76.86 77.34 0.0M
2025-09-22 79.58 79.58 77.92 78.24 0.0M
2025-09-19 79.24 79.72 78.76 79.48 0.0M
2025-09-18 79.12 79.80 78.04 79.30 0.0M
2025-09-17 80.30 80.36 78.54 78.90 0.0M
2025-09-16 81.72 81.80 79.82 80.36 0.0M
2025-09-15 83.32 83.42 81.50 82.34 0.0M
2025-09-12 82.90 83.26 82.20 82.96 0.0M
2025-09-11 84.74 84.74 82.24 82.90 0.0M
2025-09-10 83.98 85.26 83.98 84.74 0.0M
2025-09-09 82.42 85.20 82.34 83.78 0.0M
2025-09-08 84.42 84.42 82.60 82.80 0.0M
2025-09-05 83.30 84.38 83.10 84.36 0.0M
2025-09-04 83.62 83.74 82.42 82.72 0.0M
2025-09-03 82.18 83.92 82.18 83.66 0.0M
2025-09-02 83.52 86.20 81.64 81.92 0.0M
2025-09-01 82.28 84.06 82.28 83.70 0.0M
2025-08-29 82.22 83.08 81.70 82.36 0.0M
2025-08-28 82.38 82.38 81.44 82.08 0.0M
2025-08-27 82.44 82.44 81.62 82.24 0.0M
2025-08-26 82.44 82.94 81.76 82.50 0.0M
2025-08-25 82.46 83.30 82.04 82.82 0.0M
2025-08-22 83.34 83.46 81.68 82.30 0.0M
2025-08-21 84.34 84.34 82.98 83.54 0.0M
2025-08-20 80.96 84.50 80.80 84.46 0.0M
2025-08-19 83.48 83.48 78.88 81.12 0.0M
2025-08-18 80.62 83.66 80.56 83.18 0.0M
2025-08-15 81.40 81.40 80.50 80.64 0.0M
2025-08-14 81.02 81.18 80.24 80.52 0.0M
2025-08-13 81.52 81.60 80.34 81.16 0.0M
2025-08-12 81.82 82.00 80.88 81.30 0.0M
2025-08-11 80.62 81.60 80.62 81.60 0.0M
2025-08-08 80.80 81.60 80.40 80.40 0.0M
2025-08-07 79.52 81.22 79.36 80.80 0.0M
2025-08-06 80.50 80.68 79.02 79.26 0.0M
2025-08-05 80.44 80.78 80.32 80.32 0.0M
2025-08-04 80.78 80.78 79.80 80.34 0.0M
2025-08-01 81.22 81.28 78.86 80.62 0.0M
2025-07-31 82.44 82.44 81.02 81.68 0.0M
2025-07-30 83.96 83.96 82.14 82.42 0.0M
2025-07-29 83.94 84.50 83.38 84.10 0.0M
2025-07-28 84.10 84.40 83.02 83.72 0.0M
2025-07-25 83.40 83.86 82.56 83.50 0.0M
2025-07-24 83.42 83.86 82.72 83.50 0.0M
2025-07-23 81.58 83.92 81.58 83.54 0.0M
2025-07-22 79.92 81.74 79.92 81.00 0.0M
2025-07-21 81.02 81.82 79.40 80.12 0.0M
2025-07-18 81.62 81.80 81.06 81.06 0.0M
2025-07-17 81.08 81.52 80.50 81.06 0.0M
2025-07-16 81.16 81.30 80.78 81.22 0.0M
2025-07-15 81.00 81.90 77.68 81.18 0.0M
2025-07-14 80.54 81.08 80.34 81.08 0.0M
2025-07-11 82.18 82.18 80.52 80.66 0.0M
2025-07-10 81.00 82.60 80.80 82.60 0.0M
2025-07-09 81.22 81.48 80.70 81.20 0.0M
2025-07-08 79.88 82.00 79.28 82.00 0.0M
2025-07-07 80.42 80.94 79.48 79.84 0.0M
2025-07-04 80.16 81.02 79.02 80.42 0.0M
2025-07-03 80.56 81.16 79.86 80.24 0.0M
2025-07-02 81.18 81.50 80.22 80.44 0.0M
2025-07-01 80.70 80.88 78.20 80.80 0.0M
2025-06-30 80.22 81.96 79.46 80.04 0.0M
2025-06-27 82.18 82.18 79.94 80.70 0.0M
2025-06-26 81.24 82.50 80.10 82.14 0.0M
2025-06-25 82.18 82.18 80.60 81.14 0.0M
2025-06-24 82.32 82.92 81.72 82.12 0.0M
2025-06-23 81.80 82.50 81.26 82.10 0.0M
2025-06-20 82.50 82.50 81.96 81.96 0.0M
2025-06-19 80.58 82.50 80.58 81.82 0.0M
2025-06-18 82.60 82.60 80.30 80.88 0.0M
2025-06-17 85.88 85.88 81.82 81.90 0.0M
2025-06-16 86.48 86.62 85.08 85.40 0.0M
2025-06-13 83.62 86.94 83.46 86.50 0.0M
2025-06-12 85.00 85.74 84.94 85.04 0.0M
2025-06-11 86.04 86.06 85.00 85.00 0.0M
2025-06-10 84.26 86.16 84.26 86.16 0.0M
2025-06-09 84.04 84.40 84.00 84.34 0.0M
2025-06-06 84.06 84.58 82.22 84.10 0.0M
2025-06-05 84.02 85.28 82.78 83.80 0.0M
2025-06-04 83.70 84.48 83.34 84.10 0.0M
2025-06-03 83.60 84.00 82.48 83.46 0.0M
2025-06-02 85.68 87.64 83.80 84.78 0.0M
2025-05-30 85.72 86.48 85.38 85.78 0.0M
2025-05-29 86.08 86.24 85.50 85.74 0.0M
2025-05-28 85.82 85.94 85.00 85.00 0.0M
2025-05-27 85.88 86.30 85.32 85.96 0.0M
2025-05-26 85.70 86.20 84.62 85.96 0.0M
2025-05-23 85.52 85.84 83.94 85.16 0.0M
2025-05-22 85.84 86.56 84.88 85.70 0.0M
2025-05-21 87.00 87.14 85.84 85.84 0.0M
2025-05-20 86.26 87.42 86.12 87.30 0.0M
2025-05-19 87.40 87.50 85.64 86.52 0.0M
2025-05-16 85.18 87.50 84.82 87.14 0.0M
2025-05-15 84.90 85.64 84.50 85.08 0.0M
2025-05-14 85.80 85.86 84.28 85.46 0.0M
2025-05-13 85.14 85.74 84.56 85.50 0.0M
2025-05-12 87.06 87.28 84.26 85.76 0.0M
2025-05-09 87.34 87.34 85.54 87.30 0.0M
2025-05-08 86.76 87.74 85.70 87.02 0.0M
2025-05-07 86.66 87.60 85.02 86.76 0.0M
2025-05-06 93.02 93.02 86.50 88.44 0.0M
2025-05-05 94.82 95.30 92.50 92.70 0.0M
2025-05-02 95.20 95.20 93.32 94.74 0.0M
2025-04-30 99.30 99.92 98.98 99.92 0.0M
2025-04-29 97.70 98.08 97.48 97.96 0.0M
2025-04-28 97.42 97.80 97.36 97.46 0.0M
2025-04-25 95.78 97.64 95.68 97.64 0.0M
2025-04-24 95.18 96.40 94.90 95.70 0.0M
2025-04-23 96.82 96.82 94.04 95.12 0.0M
2025-04-22 93.62 95.34 93.50 95.22 0.0M
2025-04-17 95.06 95.06 93.54 93.70 0.0M
2025-04-16 93.00 94.98 93.00 94.96 0.0M
2025-04-15 93.44 94.96 93.44 93.92 0.0M
2025-04-14 94.56 94.96 92.70 93.36 0.0M
2025-04-11 93.30 94.74 92.60 94.58 0.0M
2025-04-10 97.52 97.52 90.06 91.68 0.0M
2025-04-09 91.14 97.34 88.52 96.82 0.0M
2025-04-08 93.14 94.24 89.92 91.10 0.0M
2025-04-07 91.22 92.84 87.26 91.90 0.0M
2025-04-04 94.04 96.60 92.62 92.76 0.0M
2025-04-03 93.10 94.68 92.74 94.64 0.0M
2025-04-02 94.44 97.00 93.40 94.62 0.0M
2025-04-01 97.40 98.18 97.10 97.10 0.0M
2025-03-31 96.14 98.72 96.14 97.24 0.0M
2025-03-28 97.44 99.00 97.44 98.10 0.0M
2025-03-27 96.38 98.10 96.12 98.06 0.0M
2025-03-26 98.12 98.12 95.94 96.28 0.0M
2025-03-25 97.64 98.00 97.42 97.80 0.0M
2025-03-24 97.86 98.12 97.00 97.76 0.0M
2025-03-21 97.32 97.52 96.96 97.50 0.0M
2025-03-20 97.90 98.84 97.60 97.92 0.0M
2025-03-19 97.70 98.68 97.02 98.16 0.0M
2025-03-18 97.66 98.28 97.26 97.38 0.0M
2025-03-17 97.36 98.06 97.16 97.92 0.0M
2025-03-14 97.78 98.12 96.80 97.80 0.0M
2025-03-13 97.42 97.70 96.68 97.32 0.0M
2025-03-12 98.78 98.78 97.12 97.40 0.0M
2025-03-11 101.35 101.35 97.62 98.82 0.0M
2025-03-10 99.92 101.00 99.60 101.00 0.0M
2025-03-07 98.98 100.90 98.80 99.86 0.0M
2025-03-06 104.05 104.05 98.90 99.28 0.0M
2025-03-05 103.50 103.65 101.60 103.65 0.0M
2025-03-04 103.00 104.40 102.80 103.20 0.0M
2025-03-03 102.75 104.65 102.75 102.85 0.0M
2025-02-28 102.95 103.95 102.45 102.50 0.0M
2025-02-27 104.75 104.75 102.90 103.85 0.0M
2025-02-26 107.35 107.35 103.80 104.40 0.0M
2025-02-25 108.35 108.35 106.55 106.55 0.0M
2025-02-24 107.35 108.85 106.55 108.85 0.0M
2025-02-21 106.75 107.55 105.75 106.55 0.0M
2025-02-20 107.00 107.00 105.40 106.45 0.0M
2025-02-19 106.40 107.25 105.65 106.60 0.0M
2025-02-18 106.30 107.55 105.55 106.10 0.0M
2025-02-17 105.50 107.00 105.50 106.65 0.0M
2025-02-14 105.60 107.05 105.60 107.05 0.0M
2025-02-13 106.30 107.00 105.80 106.95 0.0M
2025-02-12 106.85 107.10 105.75 107.00 0.0M
2025-02-11 105.75 107.65 105.15 106.90 0.0M
2025-02-10 104.85 106.25 104.85 105.05 0.0M
2025-02-07 105.95 105.95 104.20 104.85 0.0M
2025-02-06 107.10 107.10 104.40 105.40 0.0M
2025-02-05 106.65 108.50 106.20 108.50 0.0M
2025-02-04 110.00 113.40 105.90 107.00 0.0M
2025-02-03 110.35 110.75 108.40 109.00 0.0M
2025-01-31 111.95 112.35 111.20 112.00 0.0M
2025-01-30 111.60 113.10 111.10 112.30 0.0M
2025-01-29 112.05 112.05 110.40 111.70 0.0M
2025-01-28 110.80 112.20 109.25 111.15 0.0M
2025-01-27 107.05 110.55 107.05 110.40 0.0M
2025-01-24 110.00 110.00 108.00 108.75 0.0M
2025-01-23 109.45 110.95 109.00 109.50 0.0M
2025-01-22 110.55 112.25 108.70 109.50 0.0M
2025-01-21 108.50 109.70 108.40 109.25 0.0M
2025-01-20 108.00 109.70 107.55 109.65 0.0M
2025-01-17 106.70 108.25 106.70 107.90 0.0M
2025-01-16 106.95 107.35 105.70 106.95 0.0M
2025-01-15 106.30 106.45 105.80 106.45 0.0M
2025-01-14 106.45 106.70 105.70 106.55 0.0M
2025-01-13 105.80 107.05 105.80 106.35 0.0M
2025-01-10 106.35 107.00 104.45 107.00 0.0M
2025-01-09 106.50 106.55 105.95 106.55 0.0M
2025-01-08 105.40 106.40 105.05 106.00 0.0M
2025-01-07 103.45 105.80 103.45 105.60 0.0M
2025-01-06 105.40 105.80 103.30 103.40 0.0M
2025-01-03 104.20 105.95 103.85 105.75 0.0M
2025-01-02 105.85 105.95 104.05 104.70 0.0M