Fortum

FORTUM
🏛️ 독일 →
15.97
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
2021-12-30 27.26 27.29 27.04 27.16 0.0M
2021-12-29 27.03 27.14 27.03 27.06 0.0M
2021-12-28 27.30 27.30 27.14 27.23 0.0M
2021-12-27 27.58 27.58 27.06 27.06 0.0M
2021-12-23 27.89 28.00 27.30 27.60 0.0M
2021-12-22 27.72 27.89 27.27 27.85 0.0M
2021-12-21 27.19 28.05 27.19 27.78 0.0M
2021-12-20 26.71 26.96 26.22 26.75 0.0M
2021-12-17 27.33 27.46 26.85 26.85 0.0M
2021-12-16 27.65 27.84 27.17 27.53 0.0M
2021-12-15 26.56 27.45 26.56 27.35 0.0M
2021-12-14 26.66 26.68 26.45 26.45 0.0M
2021-12-13 26.61 26.80 26.26 26.37 0.0M
2021-12-10 27.00 27.05 26.60 26.70 0.0M
2021-12-09 26.99 27.29 26.78 27.06 0.0M
2021-12-08 26.29 27.07 26.25 26.80 0.0M
2021-12-07 25.27 26.28 25.27 26.28 0.0M
2021-12-06 25.09 25.35 24.96 25.06 0.0M
2021-12-03 25.23 25.40 25.05 25.05 0.0M
2021-12-02 25.07 25.07 24.90 25.05 0.0M
2021-12-01 25.55 25.62 25.00 25.20 0.0M
2021-11-30 25.08 25.51 25.05 25.25 0.0M
2021-11-29 24.81 25.58 24.81 25.56 0.0M
2021-11-26 25.21 25.53 24.83 25.06 0.0M
2021-11-25 25.73 25.87 25.66 25.87 0.0M
2021-11-24 25.16 25.50 25.00 25.50 0.0M
2021-11-23 24.83 25.00 24.66 24.94 0.0M
2021-11-22 25.20 25.26 24.97 25.26 0.0M
2021-11-19 25.35 25.42 24.96 24.97 0.0M
2021-11-18 25.90 25.90 25.43 25.43 0.0M
2021-11-17 25.69 26.04 25.69 26.04 0.0M
2021-11-16 25.48 26.03 25.20 25.89 0.0M
2021-11-15 25.81 25.81 24.96 25.30 0.0M
2021-11-12 26.18 27.00 25.26 25.39 0.0M
2021-11-11 25.62 26.28 25.46 26.01 0.0M
2021-11-10 26.05 26.05 25.60 25.60 0.0M
2021-11-09 26.20 26.20 25.91 25.91 0.0M
2021-11-08 26.03 26.27 26.01 26.03 0.0M
2021-11-05 26.08 26.12 25.93 26.03 0.0M
2021-11-04 26.04 26.25 25.96 26.22 0.0M
2021-11-03 25.69 26.02 25.55 26.02 0.0M
2021-11-02 25.33 25.78 25.30 25.78 0.0M
2021-11-01 25.84 25.85 25.32 25.43 0.0M
2021-10-29 26.69 26.69 25.47 25.76 0.0M
2021-10-28 27.00 27.00 26.33 26.69 0.0M
2021-10-27 27.35 27.50 27.20 27.50 0.0M
2021-10-26 27.04 27.19 27.01 27.15 0.0M
2021-10-25 27.74 27.74 26.88 26.88 0.0M
2021-10-22 27.32 27.69 27.01 27.61 0.0M
2021-10-21 27.20 27.27 26.82 27.27 0.0M
2021-10-20 26.64 27.43 26.64 27.40 0.0M
2021-10-19 26.75 26.75 26.41 26.41 0.0M
2021-10-18 26.90 26.90 26.50 26.54 0.0M
2021-10-15 27.20 27.21 26.70 26.88 0.0M
2021-10-14 26.84 27.19 26.84 27.19 0.0M
2021-10-13 26.68 26.95 26.65 26.95 0.0M
2021-10-12 26.30 26.89 26.30 26.89 0.0M
2021-10-11 26.65 26.65 26.39 26.50 0.0M
2021-10-08 26.90 26.90 26.45 26.76 0.0M
2021-10-07 27.29 27.29 26.25 26.94 0.0M
2021-10-06 27.11 27.33 26.90 27.33 0.0M
2021-10-05 27.00 27.49 26.76 27.21 0.0M
2021-10-04 26.74 27.05 26.60 26.87 0.0M
2021-10-01 26.29 26.87 26.05 26.67 0.0M
2021-09-30 27.00 27.03 26.25 26.48 0.0M
2021-09-29 26.67 26.96 26.67 26.93 0.0M
2021-09-28 26.39 26.43 26.25 26.25 0.0M
2021-09-27 25.89 26.34 25.89 26.33 0.0M
2021-09-24 26.24 26.25 25.85 25.86 0.0M
2021-09-23 26.40 26.43 26.20 26.43 0.0M
2021-09-22 25.98 25.98 25.73 25.73 0.0M
2021-09-21 26.00 26.06 25.94 26.06 0.0M
2021-09-20 25.68 25.90 25.50 25.65 0.0M
2021-09-17 26.89 26.89 25.64 25.87 0.0M
2021-09-16 26.80 26.90 26.76 26.90 0.0M
2021-09-15 27.12 27.12 26.85 27.04 0.0M
2021-09-14 26.37 27.03 26.37 27.03 0.0M
2021-09-13 26.26 26.66 26.26 26.28 0.0M
2021-09-10 26.45 26.49 26.42 26.46 0.0M
2021-09-09 26.40 26.51 26.40 26.51 0.0M
2021-09-08 26.63 26.63 26.01 26.45 0.0M
2021-09-07 26.51 26.51 26.25 26.47 0.0M
2021-09-06 26.43 26.62 26.21 26.62 0.0M
2021-09-03 26.52 26.52 26.19 26.19 0.0M
2021-09-02 26.30 26.30 26.08 26.26 0.0M
2021-09-01 25.97 26.18 25.97 26.16 0.0M
2021-08-31 25.87 26.05 25.72 25.77 0.0M
2021-08-30 25.68 25.71 25.61 25.61 0.0M
2021-08-27 25.75 25.79 25.48 25.70 0.0M
2021-08-26 25.49 25.65 25.49 25.65 0.0M
2021-08-25 25.53 25.53 25.53 25.53 0.0M
2021-08-24 25.63 25.76 25.55 25.56 0.0M
2021-08-23 24.99 25.08 24.86 25.08 0.0M
2021-08-20 25.00 25.20 24.80 24.80 0.0M
2021-08-19 25.26 25.26 24.88 24.95 0.0M
2021-08-18 24.72 25.54 24.72 25.27 0.0M
2021-08-17 24.52 24.81 23.65 24.81 0.0M
2021-08-16 24.27 24.30 23.94 24.09 0.0M
2021-08-13 24.19 24.36 24.13 24.27 0.0M
2021-08-12 24.18 24.25 24.18 24.21 0.0M
2021-08-11 24.43 24.45 24.30 24.32 0.0M
2021-08-10 24.23 24.67 24.23 24.56 0.0M
2021-08-09 24.10 24.60 24.04 24.24 0.0M
2021-08-06 24.19 24.40 24.08 24.29 0.0M
2021-08-05 24.30 24.42 24.15 24.19 0.0M
2021-08-04 24.02 24.18 23.85 24.07 0.0M
2021-08-03 23.42 23.86 23.42 23.86 0.0M
2021-08-02 23.37 23.51 23.37 23.37 0.0M
2021-07-30 23.72 23.72 23.63 23.63 0.0M
2021-07-29 23.67 23.75 23.67 23.72 0.0M
2021-07-28 23.74 23.80 23.53 23.53 0.0M
2021-07-27 23.31 23.46 23.31 23.37 0.0M
2021-07-26 22.82 23.50 22.82 23.50 0.0M
2021-07-23 23.18 23.31 23.04 23.04 0.0M
2021-07-22 23.28 23.28 23.22 23.22 0.0M
2021-07-21 22.81 22.82 22.75 22.81 0.0M
2021-07-20 22.51 22.58 22.51 22.58 0.0M
2021-07-19 22.63 22.80 22.25 22.25 0.0M
2021-07-16 22.87 22.94 22.80 22.80 0.0M
2021-07-15 23.09 23.21 22.89 22.95 0.0M
2021-07-14 22.99 23.10 22.99 23.09 0.0M
2021-07-13 23.09 23.09 22.85 23.09 0.0M
2021-07-12 22.96 23.05 22.89 22.89 0.0M
2021-07-09 23.01 23.14 23.01 23.14 0.0M
2021-07-08 23.10 23.19 22.72 22.72 0.0M
2021-07-07 23.15 23.49 23.15 23.44 0.0M
2021-07-06 23.14 23.35 23.14 23.22 0.0M
2021-07-05 23.24 23.33 23.17 23.33 0.0M
2021-07-02 23.14 23.86 23.14 23.86 0.0M
2021-07-01 23.52 23.52 22.97 23.13 0.0M
2021-06-30 23.50 23.50 23.20 23.35 0.0M
2021-06-29 23.79 23.80 23.68 23.70 0.0M
2021-06-28 23.88 24.00 23.68 23.72 0.0M
2021-06-25 23.64 23.81 23.64 23.80 0.0M
2021-06-24 23.36 23.79 23.36 23.79 0.0M
2021-06-23 23.50 23.52 23.46 23.52 0.0M
2021-06-22 23.50 23.65 23.40 23.40 0.0M
2021-06-21 23.45 23.58 23.21 23.51 0.0M
2021-06-18 23.64 23.88 23.44 23.44 0.0M
2021-06-17 23.68 23.68 23.44 23.64 0.0M
2021-06-16 24.16 24.16 23.83 23.83 0.0M
2021-06-15 24.28 24.36 23.95 23.95 0.0M
2021-06-14 24.00 24.25 23.54 24.19 0.0M
2021-06-11 23.85 23.99 23.85 23.99 0.0M
2021-06-10 23.82 23.82 23.58 23.62 0.0M
2021-06-09 23.64 23.81 23.45 23.77 0.0M
2021-06-08 23.50 23.51 23.50 23.51 0.0M
2021-06-07 23.62 23.62 23.38 23.57 0.0M
2021-06-04 23.58 23.58 23.27 23.51 0.0M
2021-06-03 23.42 23.57 23.28 23.52 0.0M
2021-06-02 23.64 23.64 23.50 23.53 0.0M
2021-06-01 23.45 23.54 23.38 23.46 0.0M
2021-05-31 23.77 23.77 23.29 23.60 0.0M
2021-05-28 23.52 23.78 23.49 23.78 0.0M
2021-05-27 23.43 23.67 23.43 23.49 0.0M
2021-05-26 23.42 23.64 23.36 23.64 0.0M
2021-05-25 23.42 23.43 23.25 23.25 0.0M
2021-05-24 23.60 23.60 23.34 23.46 0.0M
2021-05-21 23.16 23.56 23.15 23.56 0.0M
2021-05-20 22.79 23.02 22.79 23.02 0.0M
2021-05-19 22.98 22.98 22.68 22.75 0.0M
2021-05-18 22.80 23.20 22.80 22.91 0.0M
2021-05-17 22.93 22.95 22.61 22.85 0.0M
2021-05-14 22.66 22.93 22.66 22.93 0.0M
2021-05-13 22.57 23.06 22.57 22.77 0.0M
2021-05-12 22.32 22.88 22.11 22.75 0.0M
2021-05-11 23.07 23.07 22.46 22.76 0.0M
2021-05-10 23.03 23.18 22.90 23.09 0.0M
2021-05-07 22.79 23.00 22.52 22.88 0.0M
2021-05-06 22.55 22.60 22.33 22.60 0.0M
2021-05-05 22.25 22.58 22.18 22.58 0.0M
2021-05-04 22.50 22.69 22.50 22.59 0.0M
2021-05-03 21.83 22.49 21.83 22.49 0.0M
2021-04-30 22.04 22.04 21.68 21.88 0.0M
2021-04-29 22.19 22.71 21.88 21.91 0.0M
2021-04-28 23.20 23.20 23.06 23.06 0.0M
2021-04-27 23.50 23.50 23.22 23.22 0.0M
2021-04-26 23.20 23.48 23.20 23.31 0.0M
2021-04-23 23.17 23.20 23.03 23.20 0.0M
2021-04-22 22.61 23.23 22.61 23.07 0.0M
2021-04-21 22.54 22.66 22.45 22.50 0.0M
2021-04-20 22.91 22.94 22.37 22.55 0.0M
2021-04-19 22.62 22.77 22.62 22.74 0.0M
2021-04-16 22.51 22.76 22.48 22.48 0.0M
2021-04-15 22.37 22.51 22.32 22.51 0.0M
2021-04-14 22.53 22.53 22.25 22.40 0.0M
2021-04-13 22.52 22.69 22.30 22.45 0.0M
2021-04-12 23.00 23.00 22.35 22.65 0.0M
2021-04-09 22.63 22.63 22.25 22.41 0.0M
2021-04-08 22.34 22.53 22.29 22.53 0.0M
2021-04-07 22.05 22.34 22.05 22.30 0.0M
2021-04-06 23.33 23.33 21.95 22.10 0.0M
2021-04-01 22.86 22.97 22.80 22.97 0.0M
2021-03-31 22.84 22.84 22.66 22.70 0.0M
2021-03-30 23.25 23.25 22.64 22.65 0.0M
2021-03-29 23.33 23.50 23.28 23.50 0.0M
2021-03-26 23.43 23.56 23.19 23.23 0.0M
2021-03-25 23.01 23.42 23.01 23.15 0.0M
2021-03-24 22.58 22.85 22.50 22.74 0.0M
2021-03-23 22.53 22.66 22.53 22.63 0.0M
2021-03-22 22.53 22.58 22.44 22.48 0.0M
2021-03-19 21.86 22.60 21.86 22.60 0.0M
2021-03-18 22.45 22.53 21.69 21.91 0.0M
2021-03-17 22.49 22.58 22.39 22.39 0.0M
2021-03-16 22.56 22.65 22.35 22.47 0.0M
2021-03-15 22.24 23.00 22.07 22.72 0.0M
2021-03-12 21.86 22.08 21.38 22.04 0.0M
2021-03-11 21.80 22.18 21.80 22.17 0.0M
2021-03-10 21.46 21.95 21.41 21.95 0.0M
2021-03-09 21.26 21.51 21.26 21.30 0.0M
2021-03-08 20.71 21.18 20.71 21.18 0.0M
2021-03-05 20.84 20.95 20.50 20.95 0.0M
2021-03-04 20.36 20.92 20.35 20.52 0.0M
2021-03-03 20.88 21.05 20.25 20.40 0.0M
2021-03-02 20.55 21.03 20.55 20.87 0.0M
2021-03-01 20.70 20.89 20.44 20.80 0.0M
2021-02-26 20.81 20.92 20.61 20.77 0.0M
2021-02-25 21.18 21.18 20.84 20.84 0.0M
2021-02-24 20.85 21.14 20.85 21.14 0.0M
2021-02-23 20.94 21.15 20.53 20.87 0.0M
2021-02-22 21.35 21.35 20.94 21.04 0.0M
2021-02-19 21.40 21.50 21.25 21.38 0.0M
2021-02-18 21.77 21.77 21.38 21.40 0.0M
2021-02-17 21.76 21.80 21.58 21.80 0.0M
2021-02-16 22.10 22.10 21.68 21.68 0.0M
2021-02-15 21.77 21.92 21.61 21.72 0.0M
2021-02-12 21.85 21.85 21.61 21.68 0.0M
2021-02-11 22.03 22.23 21.97 21.99 0.0M
2021-02-10 21.67 21.80 21.59 21.80 0.0M
2021-02-09 21.66 21.71 21.60 21.62 0.0M
2021-02-08 21.75 21.89 21.59 21.69 0.0M
2021-02-05 21.51 21.77 21.50 21.76 0.0M
2021-02-04 21.63 21.65 21.33 21.65 0.0M
2021-02-03 20.90 21.58 20.90 21.47 0.0M
2021-02-02 20.41 20.75 20.16 20.71 0.0M
2021-02-01 20.04 20.38 20.04 20.30 0.0M
2021-01-29 20.23 20.24 20.00 20.05 0.0M
2021-01-28 20.39 20.56 19.77 20.52 0.0M
2021-01-27 21.01 21.01 20.15 20.50 0.0M
2021-01-26 21.03 21.11 20.85 20.90 0.0M
2021-01-25 21.44 21.44 20.75 21.10 0.0M
2021-01-22 21.12 21.26 21.00 21.26 0.0M
2021-01-21 21.39 21.40 21.15 21.21 0.0M
2021-01-20 21.22 21.42 21.19 21.42 0.0M
2021-01-19 21.21 21.27 21.14 21.16 0.0M
2021-01-18 21.02 21.15 20.87 21.15 0.0M
2021-01-15 21.36 21.67 20.99 21.02 0.0M
2021-01-14 21.81 21.81 21.36 21.37 0.0M
2021-01-13 21.35 21.72 21.35 21.72 0.0M
2021-01-12 21.52 21.60 21.17 21.48 0.0M
2021-01-11 21.76 21.81 21.12 21.34 0.0M
2021-01-08 21.13 21.84 20.98 21.70 0.0M
2021-01-07 20.88 21.03 20.72 20.91 0.0M
2021-01-06 20.29 20.82 20.05 20.82 0.0M
2021-01-05 20.36 20.51 20.22 20.43 0.0M
2021-01-04 19.71 20.40 19.71 20.34 0.0M