Fresenius Medical Care

FMEG
🏛️ 독일 →
43.81
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
2022-12-30 30.19 30.96 30.19 30.65 0.0M
2022-12-29 29.62 30.52 29.45 30.52 0.0M
2022-12-28 29.59 29.95 29.45 29.45 0.0M
2022-12-27 29.90 30.12 29.57 29.59 0.0M
2022-12-23 29.27 30.00 29.19 29.76 0.0M
2022-12-22 29.70 29.95 29.07 29.17 0.0M
2022-12-21 29.33 29.85 29.10 29.81 0.0M
2022-12-20 29.40 29.47 28.98 29.30 0.0M
2022-12-19 29.64 29.79 29.30 29.35 0.0M
2022-12-16 30.04 30.25 29.11 29.51 0.0M
2022-12-15 30.32 30.49 29.90 29.91 0.0M
2022-12-14 30.44 30.67 30.10 30.33 0.0M
2022-12-13 29.92 30.78 29.59 30.45 0.0M
2022-12-12 30.65 30.65 29.37 29.89 0.0M
2022-12-09 30.51 30.51 30.18 30.18 0.0M
2022-12-08 30.34 30.52 29.78 30.35 0.0M
2022-12-07 29.84 30.38 29.76 30.35 0.0M
2022-12-06 30.50 30.72 29.47 29.84 0.1M
2022-12-05 31.27 31.31 30.50 30.83 0.0M
2022-12-02 30.40 31.22 30.18 31.22 0.0M
2022-12-01 30.30 30.51 29.74 30.45 0.0M
2022-11-30 29.83 30.20 29.60 29.94 0.0M
2022-11-29 29.75 30.12 29.60 29.92 0.0M
2022-11-28 29.99 30.47 29.63 29.87 0.0M
2022-11-25 29.90 30.07 29.41 29.96 0.0M
2022-11-24 29.50 29.94 29.40 29.85 0.0M
2022-11-23 29.07 29.44 28.59 29.20 0.0M
2022-11-22 29.23 29.80 28.79 29.10 0.0M
2022-11-21 29.87 29.89 29.29 29.50 0.0M
2022-11-18 29.37 29.92 29.00 29.78 0.0M
2022-11-17 29.43 29.60 28.90 29.15 0.0M
2022-11-16 30.15 30.30 29.34 29.43 0.0M
2022-11-15 29.90 30.30 29.58 30.23 0.0M
2022-11-14 29.85 30.30 29.65 29.76 0.0M
2022-11-11 29.14 29.73 28.95 29.58 0.0M
2022-11-10 27.97 29.08 27.56 29.03 0.0M
2022-11-09 28.30 28.43 27.70 27.98 0.0M
2022-11-08 28.43 28.66 28.16 28.48 0.0M
2022-11-07 28.76 28.80 27.80 28.62 0.0M
2022-11-04 28.32 29.00 28.10 28.51 0.0M
2022-11-03 28.35 28.92 27.52 28.25 0.0M
2022-11-02 27.70 28.68 27.30 28.47 0.1M
2022-11-01 28.10 28.23 26.46 27.42 0.1M
2022-10-31 25.98 28.14 25.70 28.05 0.1M
2022-10-28 28.79 28.88 26.22 26.57 0.1M
2022-10-27 28.62 29.56 28.34 28.99 0.0M
2022-10-26 27.69 28.84 27.35 28.51 0.0M
2022-10-25 27.65 28.40 27.50 28.40 0.0M
2022-10-24 27.82 27.82 27.15 27.57 0.0M
2022-10-21 27.79 28.00 27.36 27.85 0.0M
2022-10-20 28.33 28.33 27.66 27.81 0.0M
2022-10-19 27.80 29.83 27.39 28.29 0.0M
2022-10-18 28.08 28.08 27.38 27.69 0.0M
2022-10-17 27.47 27.82 27.05 27.69 0.0M
2022-10-14 27.41 27.60 26.66 27.38 0.0M
2022-10-13 26.60 27.35 26.37 27.28 0.0M
2022-10-12 27.30 27.46 26.50 26.66 0.0M
2022-10-11 26.51 27.36 26.38 27.26 0.0M
2022-10-10 26.89 27.00 26.21 26.61 0.0M
2022-10-07 27.87 28.24 27.35 27.35 0.0M
2022-10-06 28.83 28.89 27.76 27.87 0.0M
2022-10-05 29.76 29.76 28.30 28.56 0.0M
2022-10-04 29.03 29.89 28.90 29.61 0.0M
2022-10-03 28.91 29.16 28.00 28.89 0.0M
2022-09-30 28.48 29.27 28.42 28.72 0.0M
2022-09-29 29.08 29.08 28.22 28.53 0.0M
2022-09-28 28.68 29.28 28.23 29.25 0.0M
2022-09-27 29.70 29.90 28.53 28.77 0.0M
2022-09-26 29.32 29.77 29.09 29.34 0.0M
2022-09-23 30.57 30.60 29.32 29.57 0.0M
2022-09-22 31.17 31.29 30.12 30.52 0.0M
2022-09-21 31.78 31.78 31.24 31.24 0.0M
2022-09-20 32.69 32.69 31.49 31.83 0.0M
2022-09-19 33.38 33.38 32.47 32.81 0.0M
2022-09-16 33.35 33.51 33.01 33.16 0.0M
2022-09-15 33.75 33.86 33.25 33.73 0.0M
2022-09-14 34.60 34.73 33.08 33.76 0.0M
2022-09-13 34.52 35.37 34.47 34.47 0.0M
2022-09-12 33.71 34.81 33.50 34.71 0.0M
2022-09-09 32.47 33.53 32.28 33.53 0.0M
2022-09-08 34.28 34.28 32.27 32.51 0.1M
2022-09-07 34.14 34.29 33.32 34.29 0.0M
2022-09-06 34.00 34.36 33.72 34.20 0.0M
2022-09-05 33.50 34.00 33.50 34.00 0.0M
2022-09-02 33.82 34.36 33.50 33.67 0.0M
2022-09-01 34.19 34.20 33.43 33.72 0.0M
2022-08-31 34.37 34.42 33.90 34.27 0.0M
2022-08-30 34.34 34.42 33.96 34.26 0.0M
2022-08-29 34.10 34.30 33.80 34.26 0.0M
2022-08-26 35.50 35.50 34.31 34.31 0.0M
2022-08-25 35.66 35.72 35.03 35.40 0.0M
2022-08-24 35.91 35.94 34.40 35.52 0.0M
2022-08-23 36.22 36.35 35.60 36.11 0.0M
2022-08-22 36.69 37.20 36.01 36.11 0.0M
2022-08-19 35.87 36.60 35.75 36.39 0.0M
2022-08-18 36.35 36.61 35.80 36.15 0.1M
2022-08-17 37.47 37.47 36.15 36.21 0.0M
2022-08-16 36.99 37.65 36.83 37.28 0.0M
2022-08-15 36.97 36.98 36.68 36.86 0.0M
2022-08-12 37.14 37.46 36.61 36.90 0.0M
2022-08-11 36.92 37.22 36.50 36.74 0.0M
2022-08-10 36.78 37.50 36.57 36.65 0.0M
2022-08-09 36.83 36.89 36.27 36.79 0.0M
2022-08-08 36.96 37.25 36.19 36.81 0.0M
2022-08-05 36.39 36.99 35.70 36.94 0.0M
2022-08-04 36.43 36.50 36.08 36.35 0.0M
2022-08-03 36.07 36.43 35.60 36.43 0.0M
2022-08-02 35.69 36.40 35.35 35.95 0.1M
2022-08-01 36.27 36.29 35.10 35.85 0.1M
2022-07-29 37.39 37.65 35.44 36.23 0.2M
2022-07-28 39.88 40.80 37.31 37.97 0.4M
2022-07-27 45.03 45.03 43.76 44.24 0.0M
2022-07-26 44.72 44.98 44.35 44.70 0.0M
2022-07-25 44.63 45.38 44.48 44.73 0.0M
2022-07-22 43.84 44.92 43.69 44.65 0.0M
2022-07-21 45.59 45.65 43.60 43.93 0.0M
2022-07-20 46.12 46.18 44.97 45.31 0.0M
2022-07-19 45.03 46.04 44.68 46.04 0.0M
2022-07-18 46.81 46.97 44.90 44.91 0.0M
2022-07-15 45.77 46.59 45.41 46.32 0.0M
2022-07-14 46.13 46.48 45.16 45.51 0.0M
2022-07-13 46.71 47.00 45.09 46.37 0.0M
2022-07-12 46.76 47.23 45.99 46.98 0.0M
2022-07-11 47.28 47.54 46.83 46.83 0.0M
2022-07-08 47.25 47.76 46.60 47.47 0.0M
2022-07-07 48.00 48.00 46.84 47.32 0.0M
2022-07-06 47.75 48.40 47.30 47.79 0.0M
2022-07-05 48.04 48.04 47.08 47.48 0.0M
2022-07-04 47.99 48.20 47.49 47.51 0.0M
2022-07-01 47.56 47.94 46.75 47.89 0.0M
2022-06-30 47.86 47.87 47.12 47.57 0.0M
2022-06-29 47.39 48.26 47.28 48.14 0.0M
2022-06-28 48.11 48.50 47.48 47.71 0.0M
2022-06-27 48.30 48.70 46.96 47.99 0.0M
2022-06-24 46.20 47.53 46.02 47.29 0.0M
2022-06-23 45.02 46.30 44.66 46.01 0.0M
2022-06-22 44.80 45.82 43.57 45.18 0.0M
2022-06-21 49.94 50.20 44.38 45.18 0.1M
2022-06-20 49.44 50.20 49.22 49.94 0.0M
2022-06-17 50.22 50.22 49.31 49.48 0.0M
2022-06-16 50.34 50.58 49.42 49.42 0.0M
2022-06-15 50.48 50.86 50.28 50.50 0.0M
2022-06-14 51.44 51.88 50.02 50.40 0.0M
2022-06-13 50.48 51.78 50.12 51.14 0.0M
2022-06-10 51.04 51.40 50.12 51.02 0.0M
2022-06-09 52.88 52.88 51.20 51.20 0.0M
2022-06-08 54.64 54.64 52.98 52.98 0.0M
2022-06-07 53.50 54.22 52.98 54.22 0.0M
2022-06-06 53.64 54.20 53.42 53.82 0.0M
2022-06-03 53.62 54.44 53.18 53.50 0.0M
2022-06-02 55.40 55.52 52.20 53.34 0.1M
2022-06-01 56.82 56.92 55.02 55.40 0.0M
2022-05-31 56.88 57.10 56.44 56.52 0.0M
2022-05-30 56.94 57.06 56.42 57.06 0.0M
2022-05-27 56.58 56.80 56.24 56.76 0.0M
2022-05-26 56.72 56.94 56.48 56.94 0.0M
2022-05-25 56.06 56.92 55.72 56.92 0.0M
2022-05-24 55.90 56.50 55.90 56.02 0.0M
2022-05-23 56.98 57.08 55.70 55.86 0.0M
2022-05-20 55.98 56.60 55.84 56.60 0.0M
2022-05-19 56.62 56.62 55.50 55.84 0.0M
2022-05-18 56.64 57.16 56.20 56.50 0.0M
2022-05-17 57.48 57.50 56.64 56.98 0.0M
2022-05-16 55.98 57.50 55.76 57.38 0.0M
2022-05-13 55.86 56.58 55.62 56.24 0.0M
2022-05-12 57.10 57.96 56.34 56.74 0.0M
2022-05-11 58.54 58.92 57.40 57.40 0.0M
2022-05-10 57.64 58.76 57.64 58.36 0.0M
2022-05-09 58.20 58.20 57.08 57.52 0.0M
2022-05-06 58.70 59.16 57.92 58.40 0.0M
2022-05-05 58.74 59.74 58.06 58.74 0.0M
2022-05-04 60.40 60.72 56.76 58.46 0.0M
2022-05-03 59.38 60.36 59.30 60.30 0.0M
2022-05-02 58.64 59.40 56.50 58.96 0.0M
2022-04-29 60.60 60.60 58.60 58.64 0.0M
2022-04-28 60.26 60.60 59.88 60.18 0.0M
2022-04-27 59.38 59.98 58.88 59.74 0.0M
2022-04-26 60.90 60.90 59.38 59.40 0.0M
2022-04-25 61.22 61.22 59.94 60.62 0.0M
2022-04-22 63.14 63.42 61.66 61.82 0.0M
2022-04-21 63.10 63.64 63.04 63.10 0.0M
2022-04-20 62.68 63.28 62.24 63.00 0.0M
2022-04-19 62.22 62.76 61.44 62.52 0.0M
2022-04-14 62.34 62.76 61.70 62.24 0.0M
2022-04-13 61.94 62.38 61.82 62.10 0.0M
2022-04-12 61.60 62.30 61.60 61.88 0.0M
2022-04-11 62.70 63.52 61.50 62.12 0.0M
2022-04-08 61.46 63.48 61.28 62.98 0.0M
2022-04-07 60.78 61.70 60.70 61.32 0.0M
2022-04-06 60.58 61.50 60.50 61.32 0.0M
2022-04-05 61.02 61.02 59.80 60.56 0.0M
2022-04-04 60.86 61.22 60.44 60.94 0.0M
2022-04-01 60.56 61.20 60.34 60.74 0.0M
2022-03-31 59.90 61.00 59.90 60.64 0.0M
2022-03-30 60.28 60.28 59.42 59.82 0.0M
2022-03-29 61.38 61.38 59.74 60.26 0.0M
2022-03-28 60.00 61.36 60.00 60.88 0.0M
2022-03-25 58.72 60.24 58.58 60.20 0.0M
2022-03-24 59.12 59.60 58.40 58.86 0.0M
2022-03-23 60.04 60.82 58.96 59.26 0.0M
2022-03-22 59.56 60.00 58.94 59.86 0.0M
2022-03-21 60.02 60.70 59.12 59.58 0.0M
2022-03-18 61.38 61.38 60.12 60.54 0.0M
2022-03-17 60.76 61.90 60.44 61.02 0.0M
2022-03-16 60.00 60.98 59.50 60.98 0.0M
2022-03-15 58.88 59.48 57.86 59.48 0.0M
2022-03-14 58.30 59.80 58.12 58.90 0.0M
2022-03-11 57.30 59.44 57.20 57.92 0.0M
2022-03-10 57.46 58.04 55.86 57.20 0.0M
2022-03-09 55.36 57.86 55.36 57.50 0.0M
2022-03-08 52.74 55.20 52.74 54.52 0.0M
2022-03-07 52.80 53.74 51.00 53.20 0.0M
2022-03-04 54.80 55.20 53.24 53.60 0.0M
2022-03-03 56.90 56.90 55.22 55.68 0.0M
2022-03-02 56.24 56.96 55.22 56.66 0.0M
2022-03-01 57.70 58.30 55.62 56.50 0.0M
2022-02-28 56.80 57.92 55.56 57.26 0.0M
2022-02-25 56.38 58.12 55.80 57.94 0.0M
2022-02-24 56.40 56.72 54.94 56.50 0.0M
2022-02-23 60.16 60.16 57.06 57.64 0.0M
2022-02-22 57.42 62.30 57.30 59.86 0.1M
2022-02-21 59.32 60.30 57.02 57.32 0.0M
2022-02-18 58.66 59.92 58.66 59.06 0.0M
2022-02-17 59.22 59.38 58.42 58.42 0.0M
2022-02-16 58.60 59.68 58.28 59.68 0.0M
2022-02-15 57.62 58.56 57.42 58.46 0.0M
2022-02-14 56.00 58.00 55.60 57.98 0.0M
2022-02-11 57.50 57.82 55.54 57.32 0.1M
2022-02-10 60.48 61.06 59.00 59.10 0.0M
2022-02-09 60.26 60.62 59.96 60.12 0.0M
2022-02-08 60.86 61.32 59.42 60.04 0.0M
2022-02-07 60.66 61.30 60.60 60.96 0.0M
2022-02-04 61.16 61.24 60.62 60.74 0.0M
2022-02-03 61.12 62.70 60.38 60.38 0.0M
2022-02-02 61.28 61.64 60.62 61.30 0.0M
2022-02-01 60.18 61.80 59.80 61.30 0.0M
2022-01-31 60.66 60.86 59.88 60.34 0.0M
2022-01-28 60.26 60.66 59.70 60.66 0.0M
2022-01-27 58.76 60.98 58.70 60.32 0.0M
2022-01-26 60.40 60.90 58.90 59.28 0.0M
2022-01-25 57.00 60.66 56.30 59.74 0.0M
2022-01-24 57.86 58.14 55.56 57.12 0.0M
2022-01-21 59.10 59.22 57.62 57.84 0.0M
2022-01-20 59.82 60.50 59.12 59.12 0.0M
2022-01-19 60.76 61.18 59.44 59.50 0.0M
2022-01-18 60.00 61.56 60.00 61.12 0.0M
2022-01-17 58.88 60.90 58.84 60.28 0.1M
2022-01-14 57.54 59.36 57.26 59.30 0.1M
2022-01-13 57.50 58.50 57.18 57.54 0.0M
2022-01-12 58.18 58.18 56.98 57.56 0.0M
2022-01-11 58.04 58.30 57.64 57.76 0.0M
2022-01-10 56.90 58.26 56.82 57.90 0.0M
2022-01-07 56.64 56.80 55.64 56.80 0.0M
2022-01-06 55.62 56.86 55.60 56.50 0.0M
2022-01-05 57.18 57.46 55.42 55.84 0.0M
2022-01-04 57.48 57.48 56.78 57.40 0.0M
2022-01-03 57.54 57.66 56.78 57.44 0.0M