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
2023-12-29 13.23 13.23 13.08 13.10 0.0M
2023-12-28 13.30 13.30 13.18 13.26 0.0M
2023-12-27 13.22 13.40 13.12 13.31 0.0M
2023-12-22 12.99 13.10 12.92 13.10 0.0M
2023-12-21 12.86 13.05 12.81 13.02 0.0M
2023-12-20 13.04 13.11 12.86 12.86 0.0M
2023-12-19 13.14 13.14 12.79 13.07 0.0M
2023-12-18 13.16 13.18 13.04 13.13 0.0M
2023-12-15 13.22 13.31 13.07 13.07 0.0M
2023-12-14 13.09 13.27 13.00 13.11 0.1M
2023-12-13 12.89 13.01 12.85 13.01 0.1M
2023-12-12 13.10 13.10 12.80 12.83 0.1M
2023-12-11 13.76 13.76 13.12 13.17 0.0M
2023-12-08 13.41 13.58 13.37 13.58 0.0M
2023-12-07 13.33 13.52 13.33 13.40 0.2M
2023-12-06 13.39 13.45 13.13 13.33 0.0M
2023-12-05 13.25 13.44 13.25 13.36 0.0M
2023-12-04 13.09 13.35 13.09 13.27 0.0M
2023-12-01 12.90 13.06 12.90 13.06 0.0M
2023-11-30 13.00 13.01 12.87 12.87 0.0M
2023-11-29 12.79 13.07 12.78 13.02 0.0M
2023-11-28 12.72 12.86 12.65 12.71 0.0M
2023-11-27 12.77 12.82 12.66 12.82 0.0M
2023-11-24 12.53 12.72 12.53 12.72 0.0M
2023-11-23 12.47 12.47 12.42 12.45 0.0M
2023-11-22 12.50 12.55 12.35 12.41 0.0M
2023-11-21 12.68 12.75 12.40 12.40 0.0M
2023-11-20 12.64 12.73 12.64 12.68 0.0M
2023-11-17 12.70 12.81 12.66 12.68 0.0M
2023-11-16 12.51 12.64 12.51 12.64 0.0M
2023-11-15 12.43 12.64 12.41 12.55 0.0M
2023-11-14 12.10 12.46 12.10 12.46 0.0M
2023-11-13 12.03 12.22 12.03 12.12 0.0M
2023-11-10 12.11 12.21 12.05 12.21 0.0M
2023-11-09 11.91 12.31 11.91 12.29 0.0M
2023-11-08 11.88 11.89 11.79 11.83 0.0M
2023-11-07 12.20 12.20 11.91 12.00 0.0M
2023-11-06 12.12 12.20 12.00 12.10 0.0M
2023-11-03 12.25 12.29 11.95 12.11 0.0M
2023-11-02 11.28 12.28 11.28 12.25 0.0M
2023-11-01 11.17 11.20 11.06 11.13 0.0M
2023-10-31 11.12 11.31 11.12 11.26 0.0M
2023-10-30 11.32 11.43 11.05 11.09 0.0M
2023-10-27 11.14 11.30 11.13 11.20 0.1M
2023-10-26 10.94 11.12 10.89 11.08 0.0M
2023-10-25 10.98 10.98 10.71 10.93 0.1M
2023-10-24 10.66 10.98 10.66 10.98 0.0M
2023-10-23 10.82 10.90 10.49 10.60 0.1M
2023-10-20 11.10 11.10 10.81 10.81 0.0M
2023-10-19 11.22 11.22 10.94 11.03 0.1M
2023-10-18 11.15 11.35 11.14 11.20 0.0M
2023-10-17 11.63 11.63 11.25 11.32 0.0M
2023-10-16 11.56 11.65 11.51 11.60 0.0M
2023-10-13 11.49 11.57 11.45 11.54 0.1M
2023-10-12 11.52 11.52 11.31 11.31 0.0M
2023-10-11 11.37 11.53 11.37 11.45 0.0M
2023-10-10 11.03 11.38 11.02 11.32 0.0M
2023-10-09 10.60 11.00 10.53 10.99 0.0M
2023-10-06 10.59 10.70 10.50 10.70 0.0M
2023-10-05 10.54 10.66 10.47 10.54 0.0M
2023-10-04 10.33 10.50 10.21 10.36 0.0M
2023-10-03 10.72 10.72 10.27 10.41 0.0M
2023-10-02 11.07 11.17 10.56 10.71 0.0M
2023-09-29 10.90 11.12 10.90 11.04 0.0M
2023-09-28 11.40 11.52 11.21 11.32 0.0M
2023-09-27 11.26 11.29 11.13 11.23 0.0M
2023-09-26 11.56 11.56 11.25 11.31 0.0M
2023-09-25 11.93 11.93 11.50 11.66 0.0M
2023-09-22 12.06 12.06 11.87 11.90 0.0M
2023-09-21 12.23 12.23 11.98 11.98 0.0M
2023-09-20 12.20 12.32 12.19 12.32 0.0M
2023-09-19 12.36 12.53 12.29 12.31 0.0M
2023-09-18 12.80 12.80 12.41 12.47 0.0M
2023-09-15 12.90 12.91 12.73 12.73 0.0M
2023-09-14 12.54 12.84 12.54 12.80 0.0M
2023-09-13 12.27 12.40 12.27 12.40 0.0M
2023-09-12 12.42 12.42 12.26 12.32 0.0M
2023-09-11 12.28 12.46 12.28 12.40 0.0M
2023-09-08 12.12 12.31 12.12 12.24 0.0M
2023-09-07 12.06 12.20 12.00 12.15 0.0M
2023-09-06 12.21 12.22 12.10 12.10 0.0M
2023-09-05 12.20 12.25 12.12 12.12 0.0M
2023-09-04 12.57 12.62 12.24 12.25 0.0M
2023-09-01 12.47 12.56 12.40 12.48 0.0M
2023-08-31 12.45 12.49 12.40 12.47 0.0M
2023-08-30 12.40 12.50 12.35 12.50 0.0M
2023-08-29 12.20 12.55 12.20 12.48 0.0M
2023-08-28 12.20 12.23 12.11 12.18 0.0M
2023-08-25 11.97 12.03 11.97 12.03 0.0M
2023-08-24 12.13 12.16 11.89 11.89 0.0M
2023-08-23 12.19 12.26 12.04 12.10 0.0M
2023-08-22 11.99 12.11 11.97 12.05 0.0M
2023-08-21 11.89 12.10 11.88 12.10 0.0M
2023-08-18 11.79 11.89 11.77 11.82 0.0M
2023-08-17 11.73 11.89 11.73 11.89 0.0M
2023-08-16 11.73 11.83 11.73 11.79 0.0M
2023-08-15 11.78 11.78 11.67 11.72 0.0M
2023-08-14 11.83 11.88 11.68 11.74 0.0M
2023-08-11 12.04 12.04 11.83 11.86 0.0M
2023-08-10 12.29 12.29 12.05 12.07 0.0M
2023-08-09 12.20 12.27 12.20 12.26 0.0M
2023-08-08 12.01 12.10 11.91 12.10 0.0M
2023-08-07 11.76 12.19 11.76 12.11 0.0M
2023-08-04 11.67 11.84 11.47 11.77 0.0M
2023-08-03 11.88 11.92 11.70 11.70 0.0M
2023-08-02 12.06 12.06 11.88 11.95 0.0M
2023-08-01 12.44 12.44 12.14 12.15 0.0M
2023-07-31 12.25 12.41 12.08 12.34 0.0M
2023-07-28 12.14 12.15 11.97 12.01 0.0M
2023-07-27 12.42 12.46 12.15 12.15 0.0M
2023-07-26 12.82 12.82 12.30 12.31 0.0M
2023-07-25 12.73 12.80 12.57 12.71 0.0M
2023-07-24 12.44 12.61 12.36 12.50 0.0M
2023-07-21 12.24 12.49 12.18 12.49 0.0M
2023-07-20 12.30 12.33 12.20 12.30 0.0M
2023-07-19 12.03 12.30 11.98 12.30 0.0M
2023-07-18 12.10 12.29 11.80 11.93 0.0M
2023-07-17 11.94 12.00 11.85 11.88 0.0M
2023-07-14 11.97 12.01 11.88 11.97 0.0M
2023-07-13 11.78 11.99 11.78 11.92 0.0M
2023-07-12 11.99 11.99 11.68 11.77 0.0M
2023-07-11 12.11 12.11 11.98 12.01 0.0M
2023-07-10 12.20 12.24 12.01 12.07 0.0M
2023-07-07 12.20 12.29 12.16 12.24 0.0M
2023-07-06 12.40 12.42 12.26 12.29 0.0M
2023-07-05 12.53 12.53 12.35 12.44 0.0M
2023-07-04 12.61 12.62 12.55 12.55 0.0M
2023-07-03 12.33 12.71 12.30 12.55 0.0M
2023-06-30 12.40 12.40 12.27 12.27 0.0M
2023-06-29 12.34 12.37 12.21 12.35 0.0M
2023-06-28 12.40 12.49 12.35 12.40 0.0M
2023-06-27 12.22 12.42 12.22 12.42 0.0M
2023-06-26 12.40 12.40 12.16 12.25 0.0M
2023-06-23 12.34 12.49 12.34 12.49 0.0M
2023-06-22 12.43 12.44 12.35 12.44 0.0M
2023-06-21 12.68 12.68 12.50 12.52 0.0M
2023-06-20 12.60 12.78 12.46 12.69 0.0M
2023-06-19 12.95 12.95 12.60 12.61 0.0M
2023-06-16 13.17 13.18 12.88 12.88 0.0M
2023-06-15 13.27 13.34 13.07 13.13 0.0M
2023-06-14 12.86 13.29 12.86 13.29 0.0M
2023-06-13 12.73 12.85 12.60 12.80 0.0M
2023-06-12 12.56 12.66 12.42 12.65 0.0M
2023-06-09 12.29 12.53 12.29 12.46 0.0M
2023-06-08 12.13 12.41 12.13 12.29 0.0M
2023-06-07 12.22 12.24 12.12 12.16 0.0M
2023-06-06 12.32 12.32 12.09 12.24 0.0M
2023-06-05 12.21 12.33 12.20 12.33 0.0M
2023-06-02 12.16 12.24 12.06 12.18 0.0M
2023-06-01 12.49 12.51 11.85 12.05 0.0M
2023-05-31 12.66 12.70 12.44 12.52 0.0M
2023-05-30 12.68 12.85 12.67 12.73 0.0M
2023-05-29 12.55 12.73 12.55 12.72 0.0M
2023-05-26 12.83 12.83 12.51 12.59 0.0M
2023-05-25 13.08 13.32 12.80 12.83 0.0M
2023-05-24 13.37 13.37 13.00 13.00 0.0M
2023-05-23 13.08 13.40 13.07 13.40 0.0M
2023-05-22 13.05 13.13 12.98 13.03 0.0M
2023-05-19 13.29 13.35 13.02 13.02 0.0M
2023-05-18 13.52 13.66 13.52 13.52 0.0M
2023-05-17 13.60 13.60 13.35 13.50 0.0M
2023-05-16 13.98 14.00 13.50 13.55 0.0M
2023-05-15 13.86 14.14 13.76 13.92 0.0M
2023-05-12 13.72 13.87 13.69 13.74 0.0M
2023-05-11 13.82 14.28 13.37 13.54 0.0M
2023-05-10 13.75 13.81 13.60 13.70 0.0M
2023-05-09 13.40 13.70 13.40 13.70 0.0M
2023-05-08 13.72 13.74 13.53 13.56 0.0M
2023-05-05 13.36 13.65 13.36 13.65 0.0M
2023-05-04 13.16 13.22 13.08 13.22 0.0M
2023-05-03 13.28 13.28 13.10 13.21 0.0M
2023-05-02 13.60 13.61 13.20 13.20 0.0M
2023-04-28 13.43 13.49 13.34 13.49 0.0M
2023-04-27 13.39 13.48 13.29 13.40 0.0M
2023-04-26 13.03 13.67 13.03 13.28 0.0M
2023-04-25 13.48 13.49 13.35 13.38 0.0M
2023-04-24 13.74 13.74 13.62 13.64 0.0M
2023-04-21 13.91 13.91 13.70 13.80 0.0M
2023-04-20 13.93 14.13 13.88 14.01 0.0M
2023-04-19 13.69 13.96 13.67 13.96 0.0M
2023-04-18 13.84 13.84 13.66 13.71 0.0M
2023-04-17 13.97 14.01 13.69 13.97 0.0M
2023-04-14 14.24 14.31 13.97 14.04 0.0M
2023-04-13 14.65 14.85 14.50 14.85 0.0M
2023-04-12 14.82 14.82 14.67 14.79 0.0M
2023-04-11 14.79 15.00 14.72 14.87 0.0M
2023-04-06 14.52 14.77 14.52 14.61 0.0M
2023-04-05 14.48 14.61 14.40 14.52 0.0M
2023-04-04 14.45 14.73 14.39 14.52 0.0M
2023-04-03 14.03 14.50 14.03 14.39 0.0M
2023-03-31 14.01 14.16 13.87 14.16 0.0M
2023-03-30 13.68 14.06 13.68 13.98 0.0M
2023-03-29 13.60 13.62 13.51 13.62 0.0M
2023-03-28 13.55 13.55 13.47 13.47 0.0M
2023-03-27 13.36 13.56 13.36 13.50 0.0M
2023-03-24 13.54 13.54 13.15 13.30 0.0M
2023-03-23 13.66 13.66 13.43 13.51 0.1M
2023-03-22 13.60 13.80 13.53 13.58 0.0M
2023-03-21 13.36 13.67 13.36 13.59 0.0M
2023-03-20 13.28 13.48 13.18 13.34 0.0M
2023-03-17 13.79 14.00 13.40 13.49 0.0M
2023-03-16 13.96 13.96 13.36 13.87 0.0M
2023-03-15 14.56 14.63 13.66 13.93 0.0M
2023-03-14 14.51 14.67 14.48 14.51 0.0M
2023-03-13 14.49 14.53 14.00 14.41 0.0M
2023-03-10 14.20 14.63 14.20 14.50 0.0M
2023-03-09 14.49 14.49 14.17 14.36 0.0M
2023-03-08 14.50 14.50 14.00 14.44 0.0M
2023-03-07 14.78 14.78 14.34 14.57 0.0M
2023-03-06 14.91 14.91 14.64 14.82 0.0M
2023-03-03 14.96 15.15 14.71 14.93 0.0M
2023-03-02 14.59 14.95 14.24 14.68 0.0M
2023-03-01 14.56 14.89 14.29 14.42 0.0M
2023-02-28 14.47 14.50 14.37 14.50 0.0M
2023-02-27 14.48 14.56 14.44 14.55 0.0M
2023-02-24 14.22 14.45 14.08 14.08 0.0M
2023-02-23 14.09 14.25 13.90 14.19 0.0M
2023-02-22 14.55 14.55 14.14 14.17 0.0M
2023-02-21 14.34 14.85 14.29 14.85 0.0M
2023-02-20 14.45 14.54 14.35 14.38 0.0M
2023-02-17 14.37 14.45 14.29 14.41 0.0M
2023-02-16 14.50 14.67 14.13 14.37 0.0M
2023-02-15 14.40 14.50 14.31 14.50 0.0M
2023-02-14 14.23 14.56 14.23 14.50 0.0M
2023-02-13 14.03 14.24 14.03 14.24 0.0M
2023-02-10 14.07 14.23 14.01 14.12 0.0M
2023-02-09 14.07 14.25 14.01 14.21 0.0M
2023-02-08 13.90 14.11 13.76 14.08 0.0M
2023-02-07 13.96 14.22 13.96 14.06 0.0M
2023-02-06 13.95 14.06 13.92 14.06 0.0M
2023-02-03 14.04 14.09 13.71 14.04 0.0M
2023-02-02 14.00 14.27 13.96 14.18 0.0M
2023-02-01 13.88 14.01 13.88 13.95 0.0M
2023-01-31 13.96 14.06 13.78 13.88 0.0M
2023-01-30 13.86 13.99 13.74 13.91 0.0M
2023-01-27 13.89 13.89 13.72 13.77 0.0M
2023-01-26 14.27 14.27 13.79 13.81 0.0M
2023-01-25 14.37 14.37 14.04 14.20 0.0M
2023-01-24 14.41 14.46 14.24 14.46 0.0M
2023-01-23 14.34 14.49 14.25 14.38 0.0M
2023-01-20 14.20 14.24 13.99 14.24 0.0M
2023-01-19 13.74 14.20 13.66 14.20 0.0M
2023-01-18 13.90 14.06 13.70 13.70 0.0M
2023-01-17 14.37 14.37 13.83 13.90 0.0M
2023-01-16 14.74 14.80 14.26 14.39 0.0M
2023-01-13 14.70 14.80 14.67 14.80 0.0M
2023-01-12 14.83 14.83 14.49 14.76 0.0M
2023-01-11 14.75 14.92 14.34 14.74 0.0M
2023-01-10 15.07 15.12 14.73 14.81 0.0M
2023-01-09 15.38 15.48 15.18 15.18 0.0M
2023-01-06 15.19 15.24 15.08 15.24 0.0M
2023-01-05 15.09 15.27 14.96 15.06 0.0M
2023-01-04 15.70 15.70 14.79 15.18 0.0M
2023-01-03 16.07 16.17 15.85 15.85 0.0M
2023-01-02 15.55 16.04 15.55 15.94 0.0M