Salesforce Inc

CRM
🏛️ 독일 →
209.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 208.20 208.20 207.30 207.30 0.1K
08:10 208.15 208.15 208.15 208.15 0.0K
09:05 207.95 207.95 207.95 207.95 0.0K
09:15 207.80 207.80 207.25 207.25 0.0K
09:30 207.40 207.40 207.35 207.35 0.0K
09:40 207.95 207.95 207.95 207.95 0.1K
09:45 207.95 207.95 207.60 207.70 0.0K
09:55 207.65 207.65 207.65 207.65 0.0K
10:00 207.55 207.55 207.55 207.55 0.0K
10:05 207.95 208.00 207.80 208.00 0.0K
10:15 208.75 208.75 208.75 208.75 0.0K
10:20 208.30 208.30 208.30 208.30 0.0K
10:25 208.10 208.10 208.10 208.10 0.0K
10:40 208.45 208.45 208.45 208.45 0.0K
10:45 208.55 208.55 208.35 208.35 0.0K
10:50 208.50 208.50 208.50 208.50 0.0K
10:55 208.00 208.00 208.00 208.00 0.0K
11:05 208.00 208.00 207.90 207.90 0.3K
11:10 208.25 208.25 208.25 208.25 0.0K
11:20 208.35 208.35 208.35 208.35 0.0K
11:25 208.40 208.40 208.40 208.40 0.0K
11:35 208.00 208.25 208.00 208.25 0.1K
11:40 208.05 208.30 208.05 208.30 0.1K
12:00 208.00 208.00 208.00 208.00 0.0K
12:30 208.25 208.25 208.25 208.25 0.2K
12:35 208.40 208.40 208.40 208.40 0.1K
12:45 208.70 208.70 208.70 208.70 0.0K
12:50 208.70 208.70 208.50 208.50 0.1K
13:00 208.70 208.70 208.65 208.65 0.1K
13:10 208.95 209.00 208.95 209.00 0.1K
13:15 209.05 209.05 208.70 208.70 0.0K
13:25 208.75 208.75 208.75 208.75 0.0K
13:30 208.70 208.70 208.70 208.70 0.0K
13:45 208.55 208.55 208.55 208.55 0.0K
14:05 208.70 208.70 208.65 208.65 0.0K
14:20 208.45 208.45 208.45 208.45 0.0K
14:45 209.00 209.00 209.00 209.00 0.0K
14:50 209.10 209.15 209.10 209.15 0.1K
14:55 209.15 209.15 209.15 209.15 0.0K
15:05 209.25 209.25 209.25 209.25 0.0K
15:10 209.25 209.25 209.25 209.25 0.0K
15:25 209.35 209.35 209.35 209.35 0.0K
15:30 210.00 210.00 210.00 210.00 0.0K
15:35 210.25 211.60 210.25 211.60 1.4K
15:40 211.60 211.60 211.60 211.60 0.0K
15:55 210.90 211.25 210.90 211.25 0.1K
16:00 211.20 211.20 210.45 210.45 0.0K
16:10 211.20 211.20 211.20 211.20 0.0K
16:20 210.60 210.60 210.60 210.60 0.0K
16:25 210.15 210.15 210.00 210.00 0.0K
16:30 209.90 209.90 209.90 209.90 0.0K
16:35 209.65 209.65 209.35 209.35 0.0K
16:45 209.50 209.50 209.50 209.50 0.0K
16:50 209.10 209.10 209.10 209.10 0.0K
16:55 208.95 208.95 208.95 208.95 0.0K
17:00 209.15 209.40 209.15 209.40 0.0K
17:10 209.10 209.10 209.10 209.10 0.0K
17:20 209.60 209.60 209.60 209.60 0.1K
17:30 208.60 208.60 208.60 208.60 0.0K
17:40 208.80 208.80 208.80 208.80 0.0K
17:45 208.70 208.70 208.60 208.60 0.1K
17:55 208.45 208.45 208.45 208.45 0.0K
18:25 208.85 208.85 208.85 208.85 0.0K
18:30 208.95 208.95 208.95 208.95 0.0K
18:55 208.00 208.00 208.00 208.00 0.0K
19:00 207.85 208.10 207.85 208.10 0.0K
19:15 208.60 208.60 208.25 208.25 0.0K
19:25 208.35 208.35 208.35 208.35 0.0K
19:35 208.60 208.60 208.60 208.60 0.0K
20:00 209.05 209.05 209.05 209.05 0.0K
20:15 208.50 208.50 208.50 208.50 0.0K
20:35 208.95 208.95 208.95 208.95 0.0K
20:45 208.50 208.50 208.50 208.50 0.0K
20:50 208.95 208.95 208.95 208.95 0.0K
21:05 209.05 209.05 209.05 209.05 0.0K
21:35 209.75 209.75 209.75 209.75 0.0K
22:00 209.75 209.75 209.75 209.75 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 208.15 209.60 207.05 209.00 0.0M
2025-09-26 206.55 209.05 205.90 208.10 0.0M
2025-09-25 210.00 210.10 205.60 206.60 0.0M
2025-09-24 207.15 211.60 207.15 209.75 0.0M
2025-09-23 211.95 213.00 206.85 207.10 0.0M
2025-09-22 210.40 212.10 206.75 211.85 0.0M
2025-09-19 207.95 210.40 207.35 210.25 0.0M
2025-09-18 206.30 210.15 205.90 207.55 0.0M
2025-09-17 202.10 204.85 201.15 204.80 0.0M
2025-09-16 205.50 206.95 200.50 201.80 0.0M
2025-09-15 207.75 208.05 204.85 206.05 0.0M
2025-09-12 210.75 211.25 206.10 207.00 0.0M
2025-09-11 208.25 210.70 207.60 210.00 0.0M
2025-09-10 215.85 218.05 206.70 207.50 0.0M
2025-09-09 214.85 217.45 213.95 215.30 0.0M
2025-09-08 214.50 215.30 210.35 214.05 0.0M
2025-09-05 209.70 213.60 208.05 213.40 0.0M
2025-09-04 207.10 210.50 201.60 209.80 0.0M
2025-09-03 217.70 221.00 214.70 220.35 0.0M
2025-09-02 220.95 220.95 213.40 217.25 0.0M
2025-09-01 219.05 221.00 218.25 220.95 0.0M
2025-08-29 217.95 220.65 216.00 219.00 0.0M
2025-08-28 215.90 218.80 214.90 217.85 0.0M
2025-08-27 210.50 215.10 210.45 215.00 0.0M
2025-08-26 213.45 213.45 208.45 209.40 0.0M
2025-08-25 212.65 213.90 211.20 213.65 0.0M
2025-08-22 211.10 213.20 209.70 211.80 0.0M
2025-08-21 211.55 212.70 206.50 211.85 0.0M
2025-08-20 210.80 212.00 209.85 211.95 0.0M
2025-08-19 209.45 213.00 208.80 211.00 0.0M
2025-08-18 208.50 209.40 205.50 209.40 0.0M
2025-08-15 201.25 208.90 200.25 207.20 0.0M
2025-08-14 203.90 204.30 199.78 200.15 0.0M
2025-08-13 198.30 202.75 196.42 202.75 0.0M
2025-08-12 200.80 201.95 194.30 198.28 0.0M
2025-08-11 205.95 208.10 199.52 200.55 0.0M
2025-08-08 207.50 208.30 204.05 206.00 0.0M
2025-08-07 214.00 217.20 204.05 206.60 0.0M
2025-08-06 214.95 215.80 212.40 213.40 0.0M
2025-08-05 219.45 220.30 213.70 213.75 0.0M
2025-08-04 216.95 219.35 215.50 218.15 0.0M
2025-08-01 225.90 226.10 216.05 216.20 0.0M
2025-07-31 231.65 232.70 225.75 226.35 0.0M
2025-07-30 231.00 233.50 230.50 231.90 0.0M
2025-07-29 233.00 237.75 231.60 231.60 0.0M
2025-07-28 230.75 232.80 229.25 232.35 0.0M
2025-07-25 228.00 231.20 227.40 229.80 0.0M
2025-07-24 227.65 228.90 225.90 227.00 0.0M
2025-07-23 224.80 228.25 224.05 227.00 0.0M
2025-07-22 225.00 227.00 223.00 224.35 0.0M
2025-07-21 226.35 227.15 223.80 224.45 0.0M
2025-07-18 224.70 225.80 222.40 225.80 0.0M
2025-07-17 222.05 224.35 221.05 223.80 0.0M
2025-07-16 221.40 223.55 217.65 221.50 0.0M
2025-07-15 223.05 224.30 222.05 222.10 0.0M
2025-07-14 220.95 224.40 219.25 222.75 0.0M
2025-07-11 226.10 227.20 220.35 220.45 0.0M
2025-07-10 230.05 231.95 225.20 225.35 0.0M
2025-07-09 234.15 235.55 230.25 231.30 0.0M
2025-07-08 229.05 236.85 229.05 233.65 0.0M
2025-07-07 231.45 233.50 229.40 229.60 0.0M
2025-07-04 230.30 231.35 229.40 230.75 0.0M
2025-07-03 228.10 233.50 227.80 231.60 0.0M
2025-07-02 231.20 232.10 225.70 227.85 0.0M
2025-07-01 231.25 232.75 229.25 231.15 0.0M
2025-06-30 234.30 235.70 230.40 230.80 0.0M
2025-06-27 231.45 233.55 231.00 231.05 0.0M
2025-06-26 230.05 231.50 226.60 230.65 0.0M
2025-06-25 234.45 236.05 229.45 229.85 0.0M
2025-06-24 228.75 235.40 228.05 233.90 0.0M
2025-06-23 226.25 229.40 225.25 226.40 0.0M
2025-06-20 225.55 228.10 224.05 226.30 0.0M
2025-06-19 226.30 226.30 223.60 225.40 0.0M
2025-06-18 228.00 230.50 224.20 226.00 0.0M
2025-06-17 227.75 234.20 226.00 228.50 0.0M
2025-06-16 224.00 228.05 223.85 227.90 0.0M
2025-06-13 229.00 230.55 223.40 223.80 0.0M
2025-06-12 230.65 232.25 227.00 230.15 0.0M
2025-06-11 233.85 236.00 231.10 231.90 0.0M
2025-06-10 238.60 239.50 233.65 234.80 0.0M
2025-06-09 241.00 241.60 237.00 240.10 0.0M
2025-06-06 234.05 241.00 234.00 241.00 0.0M
2025-06-05 230.80 235.00 229.55 233.15 0.0M
2025-06-04 232.95 233.65 229.05 230.65 0.0M
2025-06-03 228.65 232.75 227.55 232.65 0.0M
2025-06-02 232.50 232.50 226.50 228.35 0.0M
2025-05-30 233.95 237.70 229.55 233.30 0.0M
2025-05-29 250.50 251.95 225.00 230.00 0.0M
2025-05-28 245.85 247.50 241.95 243.60 0.0M
2025-05-27 242.00 248.00 237.80 244.40 0.0M
2025-05-26 240.35 244.00 240.35 243.95 0.0M
2025-05-23 249.90 251.10 239.65 239.75 0.0M
2025-05-22 248.85 253.90 248.35 251.25 0.0M
2025-05-21 253.05 254.00 248.05 249.50 0.0M
2025-05-20 255.05 256.60 253.20 254.40 0.0M
2025-05-19 258.50 258.65 254.25 255.45 0.0M
2025-05-16 259.80 261.90 258.55 261.15 0.0M
2025-05-15 260.70 261.45 257.20 259.75 0.0M
2025-05-14 259.10 264.10 257.30 259.15 0.0M
2025-05-13 264.50 264.50 258.30 258.50 0.0M
2025-05-12 248.05 260.60 248.05 259.90 0.0M
2025-05-09 249.70 250.40 244.00 244.50 0.0M
2025-05-08 247.95 252.25 247.10 250.00 0.0M
2025-05-07 244.00 246.00 241.00 245.45 0.0M
2025-05-06 240.05 242.00 237.45 240.75 0.0M
2025-05-05 243.85 243.85 239.40 241.00 0.0M
2025-05-02 237.00 244.20 237.00 242.85 0.0M
2025-04-30 234.95 235.90 231.45 234.50 0.0M
2025-04-29 233.00 235.90 231.45 235.65 0.0M
2025-04-28 237.00 237.50 231.40 232.95 0.0M
2025-04-25 236.05 236.70 232.05 235.25 0.0M
2025-04-24 226.45 232.90 223.35 232.60 0.0M
2025-04-23 215.55 225.70 215.55 221.35 0.0M
2025-04-22 208.00 213.30 205.50 212.95 0.0M
2025-04-17 222.55 223.50 217.30 217.30 0.0M
2025-04-16 222.25 225.85 216.15 219.30 0.0M
2025-04-15 224.60 227.55 222.60 226.30 0.0M
2025-04-14 228.00 230.00 222.85 225.10 0.0M
2025-04-11 227.20 229.25 218.00 224.40 0.0M
2025-04-10 247.00 247.00 222.40 225.15 0.0M
2025-04-09 219.00 245.10 212.00 242.10 0.0M
2025-04-08 224.00 235.30 219.85 222.45 0.0M
2025-04-07 208.00 230.85 200.20 222.60 0.0M
2025-04-04 228.65 231.15 217.90 219.35 0.0M
2025-04-03 244.00 244.00 228.70 231.65 0.0M
2025-04-02 250.05 251.95 244.50 250.80 0.0M
2025-04-01 247.95 250.95 246.00 250.70 0.0M
2025-03-31 248.25 248.25 239.75 248.00 0.0M
2025-03-28 257.90 257.90 248.20 248.60 0.0M
2025-03-27 261.55 261.65 256.00 257.55 0.0M
2025-03-26 267.60 268.15 260.05 261.65 0.0M
2025-03-25 264.60 268.55 263.50 267.85 0.0M
2025-03-24 259.00 265.35 259.00 265.00 0.0M
2025-03-21 257.55 260.60 253.35 259.25 0.0M
2025-03-20 258.50 261.10 255.20 257.50 0.0M
2025-03-19 254.00 258.95 254.00 256.75 0.0M
2025-03-18 257.15 257.15 252.85 254.45 0.0M
2025-03-17 256.20 258.90 253.45 257.10 0.0M
2025-03-14 252.75 257.15 250.85 257.00 0.0M
2025-03-13 261.00 262.40 248.20 251.05 0.0M
2025-03-12 254.70 262.30 254.05 261.30 0.0M
2025-03-11 250.75 256.60 248.05 252.75 0.0M
2025-03-10 259.85 260.80 250.20 251.15 0.0M
2025-03-07 264.50 265.20 253.70 260.90 0.0M
2025-03-06 270.15 275.30 264.10 265.00 0.0M
2025-03-05 273.00 274.30 265.25 270.80 0.0M
2025-03-04 279.00 279.95 268.20 270.45 0.0M
2025-03-03 285.00 287.95 278.20 279.15 0.0M
2025-02-28 281.35 289.90 280.55 284.50 0.0M
2025-02-27 278.00 292.50 278.00 283.00 0.0M
2025-02-26 297.65 301.20 292.35 293.00 0.0M
2025-02-25 294.90 295.90 286.15 291.65 0.0M
2025-02-24 296.85 300.05 290.50 294.70 0.0M
2025-02-21 303.75 306.65 293.15 294.95 0.0M
2025-02-20 310.85 311.45 303.20 303.70 0.0M
2025-02-19 315.35 318.30 310.00 311.85 0.0M
2025-02-18 314.60 315.35 309.05 314.15 0.0M
2025-02-17 312.50 316.00 311.05 315.00 0.0M
2025-02-14 315.40 317.15 307.25 310.60 0.0M
2025-02-13 314.45 316.40 310.85 314.50 0.0M
2025-02-12 313.85 314.25 306.70 314.25 0.0M
2025-02-11 317.15 317.50 310.35 313.75 0.0M
2025-02-10 316.95 321.40 316.20 317.45 0.0M
2025-02-07 319.95 321.65 313.35 315.70 0.0M
2025-02-06 332.30 333.25 318.30 318.40 0.0M
2025-02-05 329.45 333.90 325.40 333.90 0.0M
2025-02-04 330.75 335.60 327.50 330.75 0.0M
2025-02-03 326.00 331.80 323.50 331.10 0.0M
2025-01-31 333.95 336.45 328.10 329.50 0.0M
2025-01-30 331.70 333.00 326.45 329.95 0.0M
2025-01-29 344.85 348.00 337.90 340.45 0.0M
2025-01-28 336.00 351.95 333.00 344.90 0.0M
2025-01-27 315.80 336.35 310.05 331.10 0.0M
2025-01-24 320.25 322.70 316.55 317.95 0.0M
2025-01-23 319.35 322.10 317.00 322.10 0.0M
2025-01-22 315.60 321.60 314.05 319.85 0.0M
2025-01-21 315.90 317.85 310.40 314.45 0.0M
2025-01-20 315.50 318.50 315.05 316.45 0.0M
2025-01-17 314.95 320.10 313.40 316.00 0.0M
2025-01-16 312.95 318.25 310.70 311.60 0.0M
2025-01-15 314.15 322.45 311.65 311.70 0.0M
2025-01-14 313.75 320.85 312.35 314.00 0.0M
2025-01-13 310.20 313.35 305.05 312.65 0.0M
2025-01-10 318.70 318.70 308.55 310.20 0.0M
2025-01-09 317.35 318.40 316.05 317.95 0.0M
2025-01-08 314.05 319.00 313.55 316.20 0.0M
2025-01-07 316.75 318.85 312.40 314.20 0.0M
2025-01-06 323.20 325.50 314.85 316.85 0.0M
2025-01-03 323.15 323.85 320.65 322.85 0.0M
2025-01-02 324.10 329.30 319.55 322.25 0.0M