Fraport AG

FRAG
🏛️ 독일 →
73.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 54.60 55.34 54.60 54.72 0.0M
2023-12-28 55.30 55.34 54.88 54.92 0.0M
2023-12-27 55.08 55.44 54.68 54.96 0.0M
2023-12-22 55.12 55.92 54.64 54.64 0.0M
2023-12-21 55.12 55.82 54.00 55.38 0.0M
2023-12-20 56.06 56.16 55.02 55.10 0.0M
2023-12-19 55.70 56.22 55.40 56.00 0.0M
2023-12-18 56.14 56.72 55.62 55.68 0.0M
2023-12-15 56.62 57.58 56.30 56.32 0.0M
2023-12-14 55.16 57.04 54.50 56.40 0.0M
2023-12-13 54.78 56.24 54.44 55.38 0.0M
2023-12-12 55.42 56.40 54.86 55.00 0.0M
2023-12-11 55.72 56.36 55.30 55.40 0.0M
2023-12-08 55.00 56.66 54.82 56.02 0.0M
2023-12-07 55.42 55.86 54.28 54.90 0.0M
2023-12-06 55.00 55.84 54.90 55.28 0.0M
2023-12-05 54.56 55.22 54.24 54.98 0.0M
2023-12-04 53.92 55.00 53.92 54.26 0.0M
2023-12-01 52.24 53.88 52.08 53.56 0.0M
2023-11-30 52.56 52.88 52.14 52.72 0.0M
2023-11-29 52.22 53.50 52.22 52.54 0.0M
2023-11-28 52.22 52.74 51.70 52.28 0.0M
2023-11-27 51.60 52.22 51.56 51.74 0.0M
2023-11-24 51.52 52.02 51.52 51.72 0.0M
2023-11-23 52.48 52.48 51.26 51.52 0.0M
2023-11-22 51.24 52.46 51.24 52.04 0.0M
2023-11-21 52.00 52.12 51.08 51.20 0.0M
2023-11-20 51.54 52.52 51.48 51.64 0.0M
2023-11-17 51.86 52.24 51.40 51.68 0.0M
2023-11-16 51.98 52.56 51.30 51.38 0.0M
2023-11-15 51.20 52.52 51.02 52.00 0.0M
2023-11-14 49.60 51.68 49.60 50.94 0.0M
2023-11-13 49.55 50.38 48.90 49.88 0.0M
2023-11-10 49.50 50.52 49.45 50.12 0.0M
2023-11-09 50.08 50.32 49.57 50.12 0.0M
2023-11-08 48.59 50.52 48.57 49.57 0.0M
2023-11-07 50.70 51.92 47.63 48.70 0.0M
2023-11-06 49.58 50.90 49.38 49.41 0.0M
2023-11-03 49.90 50.94 49.63 50.08 0.0M
2023-11-02 47.09 49.95 47.01 49.89 0.0M
2023-11-01 46.64 47.41 46.35 46.41 0.0M
2023-10-31 46.04 47.00 45.91 46.56 0.0M
2023-10-30 45.76 46.53 45.76 45.87 0.0M
2023-10-27 45.11 46.40 44.89 45.29 0.0M
2023-10-26 44.48 45.80 44.48 44.98 0.0M
2023-10-25 46.16 46.16 45.09 45.09 0.0M
2023-10-24 45.15 46.64 45.15 46.26 0.0M
2023-10-23 44.88 45.53 44.40 45.40 0.0M
2023-10-20 44.78 44.98 44.27 44.96 0.0M
2023-10-19 45.85 45.89 44.80 44.80 0.0M
2023-10-18 46.91 46.91 45.48 45.65 0.0M
2023-10-17 46.41 47.29 46.21 46.82 0.0M
2023-10-16 47.06 47.16 46.04 46.46 0.0M
2023-10-13 47.72 47.97 46.46 46.82 0.0M
2023-10-12 49.00 49.52 48.09 48.59 0.0M
2023-10-11 48.31 48.97 48.23 48.51 0.0M
2023-10-10 46.71 48.79 46.71 48.33 0.0M
2023-10-09 47.52 47.57 46.37 46.62 0.0M
2023-10-06 48.09 49.11 47.50 48.04 0.0M
2023-10-05 47.21 48.48 46.80 48.39 0.0M
2023-10-04 46.78 47.26 45.78 47.01 0.0M
2023-10-03 48.70 49.00 46.33 46.75 0.0M
2023-10-02 50.26 51.10 48.52 48.52 0.0M
2023-09-29 49.69 50.44 49.69 50.36 0.0M
2023-09-28 48.91 49.81 48.91 49.70 0.0M
2023-09-27 48.08 49.28 47.87 48.86 0.0M
2023-09-26 50.16 50.22 48.01 48.43 0.0M
2023-09-25 51.94 51.94 49.82 50.64 0.0M
2023-09-22 51.90 52.70 51.60 51.60 0.0M
2023-09-21 52.60 52.60 51.02 51.70 0.0M
2023-09-20 49.89 53.60 49.89 52.50 0.0M
2023-09-19 50.20 50.32 49.28 49.52 0.0M
2023-09-18 51.96 52.42 49.94 49.94 0.0M
2023-09-15 51.62 52.62 51.62 51.84 0.0M
2023-09-14 51.82 52.48 49.87 51.60 0.0M
2023-09-13 52.22 52.58 51.08 51.32 0.0M
2023-09-12 51.92 52.84 51.92 52.26 0.0M
2023-09-11 50.72 52.06 50.70 51.84 0.0M
2023-09-08 50.80 51.00 50.34 50.62 0.0M
2023-09-07 50.00 50.98 49.69 50.70 0.0M
2023-09-06 50.12 50.80 49.90 49.94 0.0M
2023-09-05 51.00 51.00 50.24 50.74 0.0M
2023-09-04 50.20 51.66 50.20 51.14 0.0M
2023-09-01 49.83 50.52 49.83 50.14 0.0M
2023-08-31 49.90 50.80 49.45 49.62 0.0M
2023-08-30 49.71 50.50 49.71 49.78 0.0M
2023-08-29 49.01 49.88 48.70 49.70 0.0M
2023-08-28 48.02 49.27 48.01 49.23 0.0M
2023-08-25 48.11 48.77 47.78 48.25 0.0M
2023-08-24 49.92 49.92 48.39 48.39 0.0M
2023-08-23 49.99 50.00 49.09 49.12 0.0M
2023-08-22 49.42 50.00 49.42 49.47 0.0M
2023-08-21 48.01 49.38 48.01 49.22 0.0M
2023-08-18 48.00 48.44 47.73 48.44 0.0M
2023-08-17 48.26 48.91 47.98 47.98 0.0M
2023-08-16 48.49 48.98 48.35 48.42 0.0M
2023-08-15 49.07 49.48 48.80 49.26 0.0M
2023-08-14 49.31 49.77 48.81 48.90 0.0M
2023-08-11 49.55 50.88 49.26 49.32 0.0M
2023-08-10 49.60 50.22 49.50 49.54 0.0M
2023-08-09 49.13 51.48 48.81 49.08 0.0M
2023-08-08 45.98 49.48 45.46 49.25 0.1M
2023-08-07 45.87 46.35 45.36 45.38 0.0M
2023-08-04 45.86 46.33 45.70 46.14 0.0M
2023-08-03 46.54 46.54 45.55 46.00 0.0M
2023-08-02 47.00 47.00 46.00 46.62 0.0M
2023-08-01 47.72 48.30 47.00 47.00 0.0M
2023-07-31 47.03 48.10 47.03 47.80 0.0M
2023-07-28 48.29 48.75 46.69 47.64 0.0M
2023-07-27 48.49 48.86 48.07 48.07 0.0M
2023-07-26 46.81 48.49 46.80 48.01 0.0M
2023-07-25 47.00 47.35 46.81 46.81 0.0M
2023-07-24 47.76 48.08 46.55 47.01 0.0M
2023-07-21 48.37 48.71 47.71 47.72 0.0M
2023-07-20 48.54 49.27 48.42 48.71 0.0M
2023-07-19 48.63 49.55 48.54 49.06 0.0M
2023-07-18 47.91 49.00 47.70 48.62 0.0M
2023-07-17 48.36 48.69 47.91 47.91 0.0M
2023-07-14 49.96 49.96 48.50 48.51 0.0M
2023-07-13 50.50 50.54 49.17 49.54 0.0M
2023-07-12 49.66 50.68 49.00 50.06 0.0M
2023-07-11 48.75 50.14 48.61 49.55 0.0M
2023-07-10 47.98 48.67 47.29 48.19 0.0M
2023-07-07 47.14 47.82 46.51 47.82 0.0M
2023-07-06 47.86 47.95 46.48 46.82 0.0M
2023-07-05 48.29 48.34 47.93 48.05 0.0M
2023-07-04 49.11 49.11 48.49 48.49 0.0M
2023-07-03 49.18 49.80 48.60 49.06 0.0M
2023-06-30 49.76 49.76 48.62 48.67 0.0M
2023-06-29 49.01 49.84 49.01 49.58 0.0M
2023-06-28 48.69 49.50 48.58 49.50 0.0M
2023-06-27 47.52 48.97 47.46 48.97 0.0M
2023-06-26 47.67 48.00 47.23 47.47 0.0M
2023-06-23 49.62 49.62 47.00 47.94 0.0M
2023-06-22 49.37 49.79 49.08 49.39 0.0M
2023-06-21 49.01 49.89 48.50 49.80 0.0M
2023-06-20 48.46 49.20 48.46 49.05 0.0M
2023-06-19 48.10 49.99 47.81 49.00 0.0M
2023-06-16 48.59 48.72 47.80 48.16 0.0M
2023-06-15 47.80 48.48 47.80 48.08 0.0M
2023-06-14 46.99 48.56 46.99 47.74 0.0M
2023-06-13 46.74 47.26 46.62 47.24 0.0M
2023-06-12 46.19 46.98 45.82 46.97 0.0M
2023-06-09 46.38 46.39 45.62 46.02 0.0M
2023-06-08 46.10 46.41 45.87 45.93 0.0M
2023-06-07 46.44 46.92 46.10 46.10 0.0M
2023-06-06 46.88 46.88 45.14 46.38 0.0M
2023-06-05 47.85 48.35 46.57 46.59 0.0M
2023-06-02 47.97 48.61 47.92 48.23 0.0M
2023-06-01 48.08 48.11 47.01 47.40 0.0M
2023-05-31 47.42 48.05 46.74 47.55 0.0M
2023-05-30 47.42 47.85 47.31 47.31 0.0M
2023-05-29 47.52 48.15 47.11 47.11 0.0M
2023-05-26 47.89 47.95 47.17 47.51 0.0M
2023-05-25 47.37 47.98 47.20 47.86 0.0M
2023-05-24 48.93 49.18 47.14 47.86 0.0M
2023-05-23 50.52 50.52 48.90 49.26 0.0M
2023-05-22 48.88 50.62 48.87 50.54 0.0M
2023-05-19 50.00 50.36 48.87 48.97 0.0M
2023-05-18 49.12 50.64 49.12 49.60 0.0M
2023-05-17 46.68 49.49 46.68 49.17 0.0M
2023-05-16 46.52 47.23 46.50 46.78 0.0M
2023-05-15 46.55 47.23 46.55 46.64 0.0M
2023-05-12 46.75 47.01 45.85 46.95 0.0M
2023-05-11 46.89 47.05 46.15 46.65 0.0M
2023-05-10 46.30 46.81 46.19 46.66 0.0M
2023-05-09 47.00 47.39 45.55 46.30 0.0M
2023-05-08 46.96 47.32 46.71 46.86 0.0M
2023-05-05 45.31 47.07 45.20 46.66 0.0M
2023-05-04 47.15 47.15 44.47 45.77 0.0M
2023-05-03 47.61 47.93 47.10 47.39 0.0M
2023-05-02 48.35 48.78 47.48 47.55 0.0M
2023-04-28 48.08 48.65 47.91 48.38 0.0M
2023-04-27 46.80 48.67 46.70 48.08 0.0M
2023-04-26 47.81 47.99 46.67 46.81 0.0M
2023-04-25 47.77 47.93 47.28 47.81 0.0M
2023-04-24 47.49 48.40 47.00 47.70 0.0M
2023-04-21 47.19 48.10 47.17 47.68 0.0M
2023-04-20 46.93 47.55 46.60 47.04 0.0M
2023-04-19 46.21 47.23 46.21 46.97 0.0M
2023-04-18 46.34 46.89 46.17 46.45 0.0M
2023-04-17 45.55 47.10 45.50 46.84 0.0M
2023-04-14 46.45 46.52 45.64 46.00 0.0M
2023-04-13 48.13 48.13 46.16 46.80 0.0M
2023-04-12 47.91 48.53 47.63 47.63 0.0M
2023-04-11 48.14 48.80 47.65 47.69 0.0M
2023-04-06 47.15 48.43 47.13 48.43 0.0M
2023-04-05 47.04 47.47 46.52 47.21 0.0M
2023-04-04 47.53 47.81 46.62 47.12 0.0M
2023-04-03 46.49 47.65 45.98 47.38 0.0M
2023-03-31 45.45 46.85 45.30 46.60 0.0M
2023-03-30 44.39 45.89 44.39 45.89 0.0M
2023-03-29 43.29 44.39 42.82 44.39 0.0M
2023-03-28 43.19 43.30 42.23 42.77 0.0M
2023-03-27 43.10 43.45 42.15 43.31 0.0M
2023-03-24 44.50 44.65 41.65 43.19 0.0M
2023-03-23 45.58 45.58 44.44 44.50 0.0M
2023-03-22 45.94 46.24 44.97 45.39 0.0M
2023-03-21 44.81 46.39 44.81 45.94 0.0M
2023-03-20 45.05 45.28 43.51 44.98 0.0M
2023-03-17 46.82 47.11 44.76 45.46 0.0M
2023-03-16 46.74 47.50 45.56 46.83 0.0M
2023-03-15 49.01 49.60 45.17 46.59 0.0M
2023-03-14 49.65 50.30 46.02 49.36 0.0M
2023-03-13 51.98 51.98 48.77 49.58 0.0M
2023-03-10 50.76 53.02 50.70 51.22 0.0M
2023-03-09 51.96 52.40 50.88 50.98 0.0M
2023-03-08 51.38 52.74 51.32 52.02 0.0M
2023-03-07 51.56 52.38 51.44 51.44 0.0M
2023-03-06 50.60 52.00 50.58 51.70 0.0M
2023-03-03 49.64 51.30 49.58 50.64 0.0M
2023-03-02 49.79 50.18 49.18 49.52 0.0M
2023-03-01 51.02 51.46 49.93 50.20 0.0M
2023-02-28 50.68 51.46 50.54 50.86 0.0M
2023-02-27 49.30 51.36 49.20 51.30 0.0M
2023-02-24 50.18 51.30 49.26 49.34 0.0M
2023-02-23 48.92 50.66 48.88 50.66 0.0M
2023-02-22 48.51 49.40 47.47 49.12 0.0M
2023-02-21 50.12 50.40 48.48 48.48 0.0M
2023-02-20 51.36 51.56 50.12 50.64 0.0M
2023-02-17 50.52 51.72 50.40 51.48 0.0M
2023-02-16 51.04 52.12 50.26 51.16 0.0M
2023-02-15 50.82 51.86 50.50 51.78 0.0M
2023-02-14 51.88 52.10 50.60 51.58 0.0M
2023-02-13 51.50 52.22 50.96 51.80 0.0M
2023-02-10 53.42 53.86 50.74 51.52 0.0M
2023-02-09 52.70 54.04 52.70 53.02 0.0M
2023-02-08 53.08 53.96 52.68 52.68 0.0M
2023-02-07 52.66 53.60 52.66 53.02 0.0M
2023-02-06 53.66 54.26 52.02 52.90 0.0M
2023-02-03 53.48 54.50 52.70 54.32 0.0M
2023-02-02 52.64 54.04 52.64 53.44 0.0M
2023-02-01 51.82 52.94 51.60 52.94 0.0M
2023-01-31 51.18 52.16 50.80 52.16 0.0M
2023-01-30 52.70 52.88 50.50 50.84 0.0M
2023-01-27 52.60 53.50 52.60 52.96 0.0M
2023-01-26 52.28 53.32 51.92 52.98 0.0M
2023-01-25 51.08 52.60 50.90 52.60 0.0M
2023-01-24 51.06 51.72 50.22 51.18 0.0M
2023-01-23 51.00 51.76 49.70 51.30 0.0M
2023-01-20 49.90 51.50 49.86 51.34 0.0M
2023-01-19 50.02 50.52 49.11 50.00 0.0M
2023-01-18 48.43 50.88 47.92 50.00 0.0M
2023-01-17 48.08 48.40 47.52 48.36 0.0M
2023-01-16 47.88 48.00 47.02 48.00 0.0M
2023-01-13 47.27 48.03 46.79 47.50 0.0M
2023-01-12 46.91 47.91 46.65 46.69 0.0M
2023-01-11 44.26 47.61 44.26 46.87 0.0M
2023-01-10 44.61 44.68 43.94 44.63 0.0M
2023-01-09 43.41 44.85 43.00 44.06 0.0M
2023-01-06 43.50 43.70 42.70 43.41 0.0M
2023-01-05 42.08 43.51 41.90 43.51 0.0M
2023-01-04 40.52 42.45 40.32 42.09 0.0M
2023-01-03 40.38 41.06 40.20 40.78 0.0M
2023-01-02 38.44 40.50 38.15 40.01 0.0M