Hornbach

HBH
🏛️ 독일 →
102.80
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
2021-12-30 130.90 132.50 130.60 132.50 0.0M
2021-12-29 129.20 130.90 128.90 130.60 0.0M
2021-12-28 128.20 130.10 127.10 128.80 0.0M
2021-12-27 128.60 129.10 127.90 128.40 0.0M
2021-12-23 127.20 129.20 125.50 128.70 0.0M
2021-12-22 127.40 128.20 126.00 127.10 0.0M
2021-12-21 128.90 129.60 126.40 127.10 0.0M
2021-12-20 122.50 128.40 120.10 128.20 0.0M
2021-12-17 126.00 126.00 122.50 123.50 0.0M
2021-12-16 126.00 128.70 125.50 125.50 0.0M
2021-12-15 125.30 126.20 124.70 126.20 0.0M
2021-12-14 125.30 126.30 125.00 125.50 0.0M
2021-12-13 128.10 128.10 124.50 124.70 0.0M
2021-12-10 127.60 128.20 125.40 128.20 0.0M
2021-12-09 125.00 128.40 125.00 128.20 0.0M
2021-12-08 116.50 127.80 115.90 125.10 0.0M
2021-12-07 111.90 119.00 111.90 116.50 0.0M
2021-12-06 111.10 111.80 109.60 111.60 0.0M
2021-12-03 110.50 112.00 110.00 110.10 0.0M
2021-12-02 112.20 112.20 109.80 110.10 0.0M
2021-12-01 110.40 112.30 110.40 111.50 0.0M
2021-11-30 110.80 112.00 110.10 110.10 0.0M
2021-11-29 109.70 111.90 109.50 111.80 0.0M
2021-11-26 109.50 109.80 107.60 108.80 0.0M
2021-11-25 111.30 111.50 109.10 111.10 0.0M
2021-11-24 112.50 112.80 109.70 110.90 0.0M
2021-11-23 112.20 114.30 111.40 112.90 0.0M
2021-11-22 115.00 115.80 111.70 112.60 0.0M
2021-11-19 116.50 117.50 113.60 114.50 0.0M
2021-11-18 116.00 117.40 115.10 115.90 0.0M
2021-11-17 116.20 119.50 116.20 116.80 0.0M
2021-11-16 116.20 116.50 115.50 115.80 0.0M
2021-11-15 114.60 116.90 114.40 116.10 0.0M
2021-11-12 115.60 116.50 114.50 114.50 0.0M
2021-11-11 115.10 116.10 114.10 115.40 0.0M
2021-11-10 114.00 116.20 113.70 115.00 0.0M
2021-11-09 113.20 114.00 112.50 112.50 0.0M
2021-11-08 112.40 113.20 112.20 113.00 0.0M
2021-11-05 113.50 115.10 112.50 112.70 0.0M
2021-11-04 114.10 114.10 113.00 113.50 0.0M
2021-11-03 112.50 116.00 112.50 114.20 0.0M
2021-11-02 110.80 113.10 110.70 112.20 0.0M
2021-11-01 111.50 113.50 110.20 110.60 0.0M
2021-10-29 109.50 110.60 108.80 108.80 0.0M
2021-10-28 109.40 111.40 109.40 109.80 0.0M
2021-10-27 108.60 110.10 108.60 109.60 0.0M
2021-10-26 108.70 110.60 108.30 108.80 0.0M
2021-10-25 106.60 108.90 106.30 108.30 0.0M
2021-10-22 105.30 107.40 105.30 106.50 0.0M
2021-10-21 104.10 105.40 103.70 105.40 0.0M
2021-10-20 102.80 104.30 102.60 104.10 0.0M
2021-10-19 103.70 104.30 102.30 102.70 0.0M
2021-10-18 101.30 104.00 100.80 103.20 0.0M
2021-10-15 98.85 101.40 98.85 101.40 0.0M
2021-10-14 98.70 99.80 97.90 99.20 0.0M
2021-10-13 98.65 99.55 97.90 99.05 0.0M
2021-10-12 97.00 99.25 96.95 98.35 0.0M
2021-10-11 98.55 98.70 97.00 98.25 0.0M
2021-10-08 98.70 99.50 98.20 98.25 0.0M
2021-10-07 100.40 100.90 98.40 99.20 0.0M
2021-10-06 100.40 100.80 98.25 100.10 0.0M
2021-10-05 98.00 102.60 97.20 100.70 0.0M
2021-10-04 104.80 104.80 97.45 97.50 0.0M
2021-10-01 110.70 110.70 103.70 104.90 0.0M
2021-09-30 105.00 116.70 105.00 111.30 0.0M
2021-09-29 105.50 105.50 102.00 103.10 0.0M
2021-09-28 105.40 105.50 103.40 105.10 0.0M
2021-09-27 102.30 106.20 102.30 105.30 0.0M
2021-09-24 104.80 104.80 101.50 101.90 0.0M
2021-09-23 103.70 105.90 103.70 105.20 0.0M
2021-09-22 104.50 104.50 103.10 103.20 0.0M
2021-09-21 106.60 106.80 102.80 103.50 0.0M
2021-09-20 107.80 108.50 105.60 105.80 0.0M
2021-09-17 105.50 108.90 105.50 108.40 0.0M
2021-09-16 103.70 106.80 103.70 105.40 0.0M
2021-09-15 104.00 106.70 103.80 104.00 0.0M
2021-09-14 101.40 104.30 101.10 104.00 0.0M
2021-09-13 97.95 102.00 97.95 101.80 0.0M
2021-09-10 97.40 98.80 97.35 97.90 0.0M
2021-09-09 96.60 97.65 96.45 97.25 0.0M
2021-09-08 96.35 97.60 95.65 96.55 0.0M
2021-09-07 94.20 97.10 94.20 96.70 0.0M
2021-09-06 92.60 94.35 92.60 93.85 0.0M
2021-09-03 93.10 93.45 91.90 92.85 0.0M
2021-09-02 92.35 94.45 92.30 92.95 0.0M
2021-09-01 90.85 92.85 90.85 92.35 0.0M
2021-08-31 91.00 91.30 89.75 90.20 0.0M
2021-08-30 90.20 90.95 89.35 90.60 0.0M
2021-08-27 91.85 91.85 90.15 90.15 0.0M
2021-08-26 92.85 92.85 91.40 91.40 0.0M
2021-08-25 92.55 93.10 92.40 92.85 0.0M
2021-08-24 92.15 93.35 92.15 93.00 0.0M
2021-08-23 91.95 92.95 91.95 92.25 0.0M
2021-08-20 90.60 92.05 90.00 91.60 0.0M
2021-08-19 90.90 90.90 88.95 90.60 0.0M
2021-08-18 91.60 91.85 89.80 91.20 0.0M
2021-08-17 91.00 91.95 90.50 91.95 0.0M
2021-08-16 92.20 92.40 91.00 91.70 0.0M
2021-08-13 92.50 93.00 92.00 92.40 0.0M
2021-08-12 91.35 92.95 90.80 92.95 0.0M
2021-08-11 90.90 91.50 89.85 91.05 0.0M
2021-08-10 92.65 92.65 90.55 90.90 0.0M
2021-08-09 92.70 93.10 91.50 92.20 0.0M
2021-08-06 93.25 93.80 92.10 92.80 0.0M
2021-08-05 93.05 93.40 93.00 93.25 0.0M
2021-08-04 93.40 94.45 92.75 92.80 0.0M
2021-08-03 94.10 94.20 92.35 93.55 0.0M
2021-08-02 94.90 95.75 94.05 94.05 0.0M
2021-07-30 94.85 95.05 94.40 94.40 0.0M
2021-07-29 95.25 95.70 94.65 95.65 0.0M
2021-07-28 95.55 97.15 95.20 95.20 0.0M
2021-07-27 96.50 96.60 95.45 95.70 0.0M
2021-07-26 95.75 96.55 94.95 96.10 0.0M
2021-07-23 93.50 96.15 92.80 95.55 0.0M
2021-07-22 91.80 94.20 91.50 93.55 0.0M
2021-07-21 90.20 92.10 89.25 91.30 0.0M
2021-07-20 90.00 90.60 88.35 90.20 0.0M
2021-07-19 92.05 93.00 88.80 89.90 0.0M
2021-07-16 93.65 93.65 91.85 92.35 0.0M
2021-07-15 95.40 95.40 93.05 93.60 0.0M
2021-07-14 95.20 95.80 94.30 95.05 0.0M
2021-07-13 98.05 98.05 95.95 96.15 0.0M
2021-07-12 97.25 99.90 96.85 98.10 0.0M
2021-07-09 96.85 97.40 95.90 97.05 0.0M
2021-07-08 102.20 102.30 97.50 98.80 0.0M
2021-07-07 103.20 103.40 100.10 102.00 0.0M
2021-07-06 99.05 102.60 99.00 102.20 0.0M
2021-07-05 96.30 100.30 96.00 99.00 0.0M
2021-07-02 94.50 96.80 93.70 96.05 0.0M
2021-07-01 96.30 97.50 94.05 94.10 0.0M
2021-06-30 96.90 99.20 95.75 96.30 0.0M
2021-06-29 98.70 98.95 96.80 97.30 0.0M
2021-06-28 98.00 100.40 97.00 98.70 0.0M
2021-06-25 85.45 101.00 83.50 97.60 0.0M
2021-06-24 83.70 84.50 83.00 84.50 0.0M
2021-06-23 84.65 85.10 83.20 84.20 0.0M
2021-06-22 85.00 85.00 82.70 84.40 0.0M
2021-06-21 83.70 84.95 82.40 84.95 0.0M
2021-06-18 84.80 85.00 83.55 84.35 0.0M
2021-06-17 85.80 85.80 83.50 85.35 0.0M
2021-06-16 87.25 87.25 84.70 86.00 0.0M
2021-06-15 87.55 87.55 85.40 87.25 0.0M
2021-06-14 85.95 87.65 85.60 87.60 0.0M
2021-06-11 86.65 86.65 84.45 85.90 0.0M
2021-06-10 87.45 87.55 86.20 86.30 0.0M
2021-06-09 89.05 89.05 87.35 87.50 0.0M
2021-06-08 88.95 89.05 87.00 88.60 0.0M
2021-06-07 88.50 89.45 87.40 88.50 0.0M
2021-06-04 88.60 88.60 87.55 87.95 0.0M
2021-06-03 87.75 89.40 87.60 88.45 0.0M
2021-06-02 90.45 90.65 87.30 87.75 0.0M
2021-06-01 91.15 91.65 89.65 90.45 0.0M
2021-05-31 91.55 92.25 90.60 91.10 0.0M
2021-05-28 90.35 92.50 90.25 91.65 0.0M
2021-05-27 90.60 91.50 83.80 90.20 0.0M
2021-05-26 91.90 91.90 90.30 90.85 0.0M
2021-05-25 91.20 92.35 90.30 91.90 0.0M
2021-05-24 90.40 91.10 90.15 91.10 0.0M
2021-05-21 93.45 93.45 89.85 90.60 0.0M
2021-05-20 91.40 93.00 91.40 92.65 0.0M
2021-05-19 88.60 91.70 87.35 90.80 0.0M
2021-05-18 85.90 89.20 85.90 88.90 0.0M
2021-05-17 84.50 86.65 84.15 86.10 0.0M
2021-05-14 82.05 84.45 81.95 84.45 0.0M
2021-05-13 82.80 82.80 80.25 82.45 0.0M
2021-05-12 82.90 83.35 82.25 83.20 0.0M
2021-05-11 84.00 84.00 82.55 82.95 0.0M
2021-05-10 84.05 85.00 83.50 84.25 0.0M
2021-05-07 83.20 84.55 83.20 83.30 0.0M
2021-05-06 81.05 83.30 80.35 83.10 0.0M
2021-05-05 79.10 81.10 78.70 80.80 0.0M
2021-05-04 81.60 81.65 78.30 78.70 0.0M
2021-05-03 78.80 81.80 77.00 81.80 0.0M
2021-04-30 79.65 80.00 77.65 78.75 0.0M
2021-04-29 80.95 81.70 79.80 79.95 0.0M
2021-04-28 81.50 82.75 80.55 81.30 0.0M
2021-04-27 82.30 82.30 80.80 81.45 0.0M
2021-04-26 82.30 82.75 81.35 82.25 0.0M
2021-04-23 80.65 82.75 80.50 82.75 0.0M
2021-04-22 80.20 81.65 79.80 80.75 0.0M
2021-04-21 80.45 80.50 78.90 79.70 0.0M
2021-04-20 82.70 83.10 79.75 80.05 0.0M
2021-04-19 84.00 85.15 82.65 82.90 0.0M
2021-04-16 83.65 84.95 83.00 84.55 0.0M
2021-04-15 80.45 83.95 80.45 83.10 0.0M
2021-04-14 83.35 83.35 80.45 80.75 0.0M
2021-04-13 84.20 85.30 82.90 83.00 0.0M
2021-04-12 86.30 86.50 84.30 84.35 0.0M
2021-04-09 86.60 86.65 84.65 86.45 0.0M
2021-04-08 85.95 87.15 85.40 86.70 0.0M
2021-04-07 86.00 86.70 85.40 85.95 0.0M
2021-04-06 83.00 86.70 83.00 85.50 0.0M
2021-04-01 83.25 83.75 82.05 82.70 0.0M
2021-03-31 81.20 85.20 80.70 83.40 0.0M
2021-03-30 79.30 81.70 78.90 81.50 0.0M
2021-03-29 79.60 80.00 77.80 79.60 0.0M
2021-03-26 78.10 79.90 78.00 79.60 0.0M
2021-03-25 78.70 78.80 76.30 77.50 0.0M
2021-03-24 79.40 80.00 77.00 78.90 0.0M
2021-03-23 78.20 79.40 76.00 78.50 0.0M
2021-03-22 79.30 79.50 75.20 77.70 0.0M
2021-03-19 79.60 79.60 76.90 79.20 0.0M
2021-03-18 80.80 81.00 78.80 79.60 0.0M
2021-03-17 81.90 82.50 80.50 80.80 0.0M
2021-03-16 81.10 82.50 81.10 82.10 0.0M
2021-03-15 82.40 83.10 81.10 81.80 0.0M
2021-03-12 82.80 83.40 81.50 81.50 0.0M
2021-03-11 82.20 84.20 81.80 82.90 0.0M
2021-03-10 82.50 82.90 80.60 81.90 0.0M
2021-03-09 82.80 83.20 81.50 82.50 0.0M
2021-03-08 82.00 82.90 80.00 82.50 0.0M
2021-03-05 82.30 82.50 80.00 81.40 0.0M
2021-03-04 84.50 84.70 80.50 82.30 0.0M
2021-03-03 81.60 85.50 81.40 84.50 0.0M
2021-03-02 82.30 83.40 81.00 81.70 0.0M
2021-03-01 78.60 83.70 78.60 82.30 0.0M
2021-02-26 77.80 78.60 75.80 78.50 0.0M
2021-02-25 79.00 79.10 77.40 78.20 0.0M
2021-02-24 75.30 79.20 75.20 78.90 0.0M
2021-02-23 74.80 75.30 69.50 75.30 0.0M
2021-02-22 76.00 76.40 74.50 74.60 0.0M
2021-02-19 74.70 76.50 74.20 76.00 0.0M
2021-02-18 76.20 76.50 74.40 74.70 0.0M
2021-02-17 78.10 78.10 75.80 75.90 0.0M
2021-02-16 78.80 79.40 77.70 77.70 0.0M
2021-02-15 76.80 79.20 76.30 78.70 0.0M
2021-02-12 76.90 76.90 75.70 76.20 0.0M
2021-02-11 77.20 77.40 76.70 77.30 0.0M
2021-02-10 77.40 77.80 76.10 77.20 0.0M
2021-02-09 79.50 79.50 76.60 77.70 0.0M
2021-02-08 80.10 80.40 78.60 79.50 0.0M
2021-02-05 80.50 80.50 78.30 79.60 0.0M
2021-02-04 78.30 80.40 78.20 80.00 0.0M
2021-02-03 77.50 78.30 77.20 78.30 0.0M
2021-02-02 78.30 78.60 76.40 77.50 0.0M
2021-02-01 79.00 79.90 78.00 78.20 0.0M
2021-01-29 77.50 78.40 76.50 78.00 0.0M
2021-01-28 80.10 80.40 75.90 78.40 0.0M
2021-01-27 83.00 83.00 78.80 80.40 0.0M
2021-01-26 79.80 83.10 79.70 83.00 0.0M
2021-01-25 79.10 81.20 79.00 80.40 0.0M
2021-01-22 79.20 79.50 77.60 79.20 0.0M
2021-01-21 77.30 79.50 76.90 78.90 0.0M
2021-01-20 77.80 77.90 76.30 77.10 0.0M
2021-01-19 77.10 78.50 77.00 77.80 0.0M
2021-01-18 77.30 77.30 76.50 77.00 0.0M
2021-01-15 77.70 77.70 76.00 77.40 0.0M
2021-01-14 77.60 78.90 77.10 78.20 0.0M
2021-01-13 77.00 77.70 76.00 77.40 0.0M
2021-01-12 75.60 77.40 75.10 76.80 0.0M
2021-01-11 77.00 77.90 74.60 75.20 0.0M
2021-01-08 74.40 76.00 74.00 74.50 0.0M
2021-01-07 76.50 76.70 73.70 74.10 0.0M
2021-01-06 77.10 77.50 76.10 76.60 0.0M
2021-01-05 77.80 78.50 76.60 76.90 0.0M
2021-01-04 80.00 80.20 77.00 78.00 0.0M