H&M B

HMb
🏛️ 독일 →
15.53
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 17.38 17.39 17.27 17.27 0.0M
2021-12-29 17.33 17.45 17.31 17.39 0.0M
2021-12-28 17.41 17.42 17.29 17.42 0.0M
2021-12-27 17.10 17.41 17.10 17.41 0.0M
2021-12-23 16.95 17.26 16.95 17.26 0.0M
2021-12-22 16.76 16.94 16.66 16.94 0.0M
2021-12-21 16.40 16.75 16.40 16.75 0.0M
2021-12-20 16.18 16.21 15.98 16.17 0.0M
2021-12-17 16.19 16.49 16.19 16.21 0.0M
2021-12-16 16.12 16.21 16.00 16.00 0.0M
2021-12-15 16.15 16.15 15.81 15.92 0.0M
2021-12-14 16.20 16.41 16.20 16.41 0.0M
2021-12-13 16.28 16.41 15.98 16.01 0.0M
2021-12-10 16.27 16.33 16.11 16.14 0.0M
2021-12-09 16.19 16.25 16.16 16.25 0.0M
2021-12-08 16.64 16.64 16.29 16.40 0.0M
2021-12-07 16.36 16.81 16.29 16.75 0.0M
2021-12-06 15.80 16.34 15.78 16.34 0.0M
2021-12-03 15.75 15.77 15.49 15.67 0.0M
2021-12-02 16.14 16.21 16.05 16.19 0.0M
2021-12-01 15.69 16.29 15.69 16.28 0.0M
2021-11-30 15.80 15.80 15.52 15.72 0.0M
2021-11-29 15.69 16.03 15.57 15.96 0.0M
2021-11-26 16.27 16.27 15.44 15.44 0.0M
2021-11-25 16.52 16.60 16.32 16.53 0.0M
2021-11-24 16.87 16.87 16.41 16.54 0.0M
2021-11-23 16.10 17.00 16.10 16.93 0.0M
2021-11-22 15.87 16.11 15.87 16.10 0.0M
2021-11-19 16.61 16.61 15.78 16.00 0.0M
2021-11-18 16.74 16.74 16.42 16.49 0.0M
2021-11-17 17.17 17.30 16.71 16.71 0.0M
2021-11-16 17.06 17.25 17.06 17.18 0.0M
2021-11-15 16.78 17.06 16.78 17.05 0.0M
2021-11-12 16.72 16.78 16.60 16.67 0.0M
2021-11-11 16.82 16.85 16.68 16.74 0.0M
2021-11-10 16.72 16.94 16.63 16.80 0.0M
2021-11-09 16.65 16.89 16.57 16.63 0.0M
2021-11-08 17.35 17.35 16.42 16.45 0.0M
2021-11-05 16.93 17.35 16.93 17.23 0.0M
2021-11-04 16.86 17.01 16.85 16.94 0.0M
2021-11-03 16.54 16.62 16.39 16.61 0.0M
2021-11-02 16.75 16.75 16.57 16.58 0.0M
2021-11-01 16.29 16.65 16.29 16.65 0.0M
2021-10-29 16.07 16.32 16.07 16.24 0.0M
2021-10-28 16.97 16.97 16.73 16.73 0.0M
2021-10-27 16.90 17.00 16.88 16.94 0.0M
2021-10-26 16.71 17.17 16.71 17.06 0.0M
2021-10-25 16.71 16.88 16.61 16.66 0.0M
2021-10-22 16.84 16.86 16.70 16.79 0.0M
2021-10-21 16.68 16.89 16.68 16.85 0.0M
2021-10-20 17.12 17.12 16.60 16.86 0.0M
2021-10-19 16.83 17.23 16.83 17.14 0.0M
2021-10-18 16.87 17.01 16.70 16.70 0.0M
2021-10-15 16.46 16.91 16.46 16.86 0.0M
2021-10-14 16.66 16.66 16.34 16.42 0.0M
2021-10-13 16.29 16.67 16.29 16.67 0.0M
2021-10-12 15.88 16.38 15.77 16.35 0.0M
2021-10-11 16.51 16.51 15.94 15.94 0.0M
2021-10-08 16.58 16.68 16.58 16.65 0.0M
2021-10-07 16.51 16.69 16.51 16.66 0.0M
2021-10-06 16.99 16.99 16.27 16.48 0.0M
2021-10-05 17.61 17.61 17.20 17.25 0.0M
2021-10-04 17.84 17.88 17.57 17.65 0.0M
2021-10-01 17.30 17.87 17.30 17.87 0.0M
2021-09-30 18.29 18.90 17.50 17.56 0.0M
2021-09-29 18.01 18.07 17.89 18.07 0.0M
2021-09-28 17.97 18.39 17.88 17.94 0.0M
2021-09-27 17.65 18.00 17.65 17.83 0.0M
2021-09-24 17.65 17.65 17.51 17.51 0.0M
2021-09-23 17.86 17.87 17.66 17.71 0.0M
2021-09-22 17.11 17.70 17.11 17.64 0.0M
2021-09-21 17.32 17.32 17.10 17.10 0.0M
2021-09-20 16.78 17.08 16.62 16.97 0.0M
2021-09-17 17.28 17.28 17.07 17.08 0.0M
2021-09-16 16.77 17.07 16.73 17.00 0.0M
2021-09-15 17.17 17.17 16.64 16.80 0.0M
2021-09-14 17.10 17.30 17.10 17.24 0.0M
2021-09-13 16.84 17.08 16.80 17.08 0.0M
2021-09-10 16.98 17.08 16.90 16.90 0.0M
2021-09-09 16.93 16.97 16.93 16.94 0.0M
2021-09-08 17.10 17.26 17.08 17.08 0.0M
2021-09-07 17.31 17.31 17.24 17.24 0.0M
2021-09-06 17.36 17.48 17.36 17.43 0.0M
2021-09-03 17.43 17.52 17.25 17.25 0.0M
2021-09-02 17.50 17.55 17.40 17.40 0.0M
2021-09-01 16.96 17.70 16.91 17.49 0.0M
2021-08-31 16.99 17.00 16.85 16.90 0.0M
2021-08-30 17.02 17.09 16.93 16.98 0.0M
2021-08-27 16.92 16.94 16.86 16.86 0.0M
2021-08-26 17.15 17.15 16.67 16.70 0.0M
2021-08-25 17.17 17.25 17.15 17.19 0.0M
2021-08-24 17.49 17.54 17.33 17.44 0.0M
2021-08-23 17.00 17.33 16.93 17.33 0.0M
2021-08-20 16.67 17.02 16.61 17.00 0.0M
2021-08-19 16.98 16.98 16.63 16.74 0.0M
2021-08-18 16.95 17.13 16.95 17.13 0.0M
2021-08-17 17.19 17.30 16.75 16.93 0.0M
2021-08-16 17.66 17.66 17.09 17.20 0.0M
2021-08-13 17.71 17.79 17.68 17.69 0.0M
2021-08-12 17.64 17.64 17.63 17.63 0.0M
2021-08-11 17.53 17.60 17.50 17.52 0.0M
2021-08-10 17.45 17.60 17.42 17.51 0.0M
2021-08-09 17.64 17.70 17.41 17.41 0.0M
2021-08-06 17.68 17.70 17.54 17.69 0.0M
2021-08-05 17.56 17.73 17.54 17.73 0.0M
2021-08-04 17.83 17.86 17.69 17.70 0.0M
2021-08-03 17.76 17.79 17.69 17.73 0.0M
2021-08-02 17.91 17.95 17.69 17.69 0.0M
2021-07-30 18.00 18.00 17.61 17.61 0.0M
2021-07-29 18.29 18.36 18.28 18.28 0.0M
2021-07-28 18.27 18.36 18.27 18.33 0.0M
2021-07-27 18.39 18.39 18.16 18.16 0.0M
2021-07-26 18.27 18.44 18.21 18.40 0.0M
2021-07-23 18.23 18.33 18.23 18.31 0.0M
2021-07-22 18.49 18.52 18.17 18.21 0.0M
2021-07-21 17.90 18.32 17.90 18.31 0.0M
2021-07-20 18.12 18.19 17.80 17.90 0.0M
2021-07-19 18.31 18.38 17.77 17.85 0.0M
2021-07-16 18.94 18.94 18.42 18.49 0.0M
2021-07-15 19.73 19.80 18.63 18.73 0.0M
2021-07-14 19.54 19.84 19.50 19.84 0.0M
2021-07-13 19.52 19.75 19.52 19.68 0.0M
2021-07-12 19.45 19.56 19.37 19.48 0.0M
2021-07-09 19.25 19.54 19.25 19.54 0.0M
2021-07-08 19.75 19.75 19.16 19.25 0.0M
2021-07-07 20.20 20.20 19.72 19.86 0.0M
2021-07-06 20.06 20.31 20.00 20.02 0.0M
2021-07-05 19.70 20.12 19.70 20.07 0.0M
2021-07-02 19.87 20.08 19.74 19.74 0.0M
2021-07-01 20.00 20.98 19.16 19.64 0.0M
2021-06-30 19.75 20.22 19.61 19.61 0.0M
2021-06-29 19.60 19.76 19.60 19.67 0.0M
2021-06-28 19.85 19.96 19.48 19.48 0.0M
2021-06-25 19.87 19.96 19.81 19.96 0.0M
2021-06-24 19.59 19.97 19.59 19.97 0.0M
2021-06-23 19.81 19.81 19.51 19.51 0.0M
2021-06-22 19.76 19.80 19.50 19.80 0.0M
2021-06-21 19.42 19.70 19.29 19.70 0.0M
2021-06-18 20.11 20.17 19.45 19.46 0.0M
2021-06-17 20.08 20.15 20.08 20.15 0.0M
2021-06-16 20.22 20.31 20.13 20.15 0.0M
2021-06-15 20.70 20.70 20.20 20.20 0.0M
2021-06-14 20.87 21.10 20.72 20.87 0.0M
2021-06-11 20.68 20.97 20.68 20.89 0.0M
2021-06-10 20.90 20.90 20.61 20.63 0.0M
2021-06-09 21.12 21.12 20.89 20.89 0.0M
2021-06-08 20.82 21.00 20.82 20.98 0.0M
2021-06-07 20.84 20.89 20.66 20.66 0.0M
2021-06-04 20.93 20.93 20.75 20.76 0.0M
2021-06-03 21.00 21.00 20.80 20.91 0.0M
2021-06-02 21.24 21.30 21.11 21.17 0.0M
2021-06-01 20.97 21.20 20.87 21.00 0.0M
2021-05-31 21.19 21.19 20.89 20.92 0.0M
2021-05-28 21.01 21.28 20.90 21.18 0.0M
2021-05-27 21.04 21.16 20.90 20.98 0.0M
2021-05-26 21.16 21.16 20.94 20.94 0.0M
2021-05-25 21.21 21.21 21.06 21.06 0.0M
2021-05-24 21.19 21.50 21.04 21.18 0.0M
2021-05-21 20.96 21.21 20.96 21.20 0.0M
2021-05-20 20.84 20.96 20.63 20.96 0.0M
2021-05-19 21.10 21.10 20.75 20.81 0.0M
2021-05-18 21.01 21.21 21.01 21.16 0.0M
2021-05-17 20.84 20.96 20.61 20.90 0.0M
2021-05-14 20.06 21.00 20.06 20.89 0.0M
2021-05-13 19.64 19.97 19.00 19.97 0.0M
2021-05-12 20.23 20.28 19.65 19.73 0.0M
2021-05-11 20.44 20.52 20.41 20.42 0.0M
2021-05-10 20.89 20.93 20.78 20.88 0.0M
2021-05-07 20.76 21.01 20.76 20.91 0.0M
2021-05-06 20.66 20.78 20.50 20.66 0.0M
2021-05-05 20.44 20.78 20.44 20.57 0.0M
2021-05-04 20.59 20.75 20.31 20.40 0.0M
2021-05-03 20.48 20.59 20.29 20.58 0.0M
2021-04-30 20.77 20.77 20.44 20.44 0.0M
2021-04-29 20.93 21.02 20.84 20.84 0.0M
2021-04-28 20.61 20.61 20.49 20.56 0.0M
2021-04-27 20.88 20.88 20.54 20.64 0.0M
2021-04-26 20.49 21.08 20.49 20.81 0.0M
2021-04-23 20.37 20.63 20.27 20.36 0.0M
2021-04-22 20.19 20.51 20.19 20.37 0.0M
2021-04-21 19.78 20.15 19.78 20.15 0.0M
2021-04-20 20.45 20.52 19.72 19.72 0.0M
2021-04-19 20.54 20.66 20.43 20.43 0.0M
2021-04-16 20.25 20.69 20.25 20.69 0.0M
2021-04-15 20.11 20.28 20.06 20.25 0.0M
2021-04-14 19.81 20.09 19.81 19.89 0.0M
2021-04-13 19.44 19.94 19.44 19.92 0.0M
2021-04-12 19.59 19.59 19.33 19.34 0.0M
2021-04-09 19.61 19.70 19.52 19.63 0.0M
2021-04-08 19.78 19.81 19.45 19.51 0.0M
2021-04-07 19.51 19.76 19.51 19.65 0.0M
2021-04-06 18.60 19.59 18.49 19.47 0.0M
2021-04-01 19.11 19.31 18.31 18.86 0.0M
2021-03-31 19.59 19.70 19.12 19.22 0.0M
2021-03-30 19.30 19.85 19.30 19.62 0.0M
2021-03-29 19.80 20.08 19.34 19.34 0.0M
2021-03-26 19.76 20.19 19.70 20.12 0.0M
2021-03-25 20.16 20.16 19.37 19.72 0.0M
2021-03-24 20.32 20.46 19.71 20.18 0.0M
2021-03-23 20.82 20.83 20.48 20.48 0.0M
2021-03-22 20.76 21.11 20.62 20.81 0.0M
2021-03-19 21.32 21.32 20.95 20.99 0.0M
2021-03-18 22.14 22.14 21.27 21.27 0.0M
2021-03-17 22.01 22.08 21.55 21.86 0.0M
2021-03-16 21.78 22.55 21.78 22.05 0.0M
2021-03-15 21.45 22.34 21.45 21.78 0.0M
2021-03-12 21.33 21.84 21.28 21.45 0.0M
2021-03-11 21.27 21.60 21.27 21.28 0.0M
2021-03-10 21.16 21.44 20.88 21.27 0.0M
2021-03-09 20.86 21.18 20.86 21.13 0.0M
2021-03-08 20.49 20.90 20.10 20.80 0.0M
2021-03-05 19.96 20.46 19.89 20.43 0.0M
2021-03-04 19.87 20.25 19.73 19.88 0.0M
2021-03-03 19.82 20.10 19.70 19.80 0.0M
2021-03-02 19.74 19.95 19.74 19.76 0.0M
2021-03-01 19.75 19.98 19.75 19.79 0.0M
2021-02-26 19.50 20.20 19.28 19.61 0.0M
2021-02-25 19.83 20.00 19.58 19.73 0.0M
2021-02-24 19.39 19.64 19.36 19.63 0.0M
2021-02-23 18.94 19.60 18.87 19.44 0.0M
2021-02-22 18.60 18.96 18.60 18.86 0.0M
2021-02-19 18.58 18.97 18.58 18.66 0.0M
2021-02-18 18.47 18.81 18.41 18.47 0.0M
2021-02-17 18.45 18.53 18.38 18.53 0.0M
2021-02-16 18.54 18.70 18.42 18.51 0.0M
2021-02-15 17.73 18.55 17.73 18.46 0.0M
2021-02-12 17.77 17.82 17.74 17.78 0.0M
2021-02-11 17.78 17.91 17.78 17.91 0.0M
2021-02-10 17.87 18.05 17.49 17.52 0.0M
2021-02-09 18.05 18.05 17.79 17.79 0.0M
2021-02-08 18.14 18.22 17.93 17.93 0.0M
2021-02-05 17.83 18.21 17.83 18.08 0.0M
2021-02-04 17.80 17.93 17.75 17.90 0.0M
2021-02-03 17.73 18.12 17.73 17.93 0.0M
2021-02-02 17.46 17.78 17.46 17.56 0.0M
2021-02-01 17.54 17.82 17.40 17.43 0.0M
2021-01-29 18.37 19.00 17.42 17.42 0.0M
2021-01-28 18.19 18.71 17.90 18.58 0.0M
2021-01-27 17.91 18.37 17.84 18.12 0.0M
2021-01-26 17.42 17.72 17.33 17.59 0.0M
2021-01-25 18.09 18.15 17.38 17.51 0.0M
2021-01-22 18.12 18.20 18.00 18.06 0.0M
2021-01-21 18.20 18.41 18.01 18.07 0.0M
2021-01-20 18.16 18.23 18.03 18.03 0.0M
2021-01-19 18.32 18.45 18.04 18.19 0.0M
2021-01-18 17.72 18.22 17.72 18.12 0.0M
2021-01-15 17.67 18.04 17.59 17.75 0.0M
2021-01-14 17.41 18.01 17.36 17.80 0.0M
2021-01-13 17.63 17.63 17.34 17.39 0.0M
2021-01-12 17.63 17.66 17.48 17.66 0.0M
2021-01-11 17.54 17.65 17.22 17.22 0.0M
2021-01-08 17.71 17.78 17.65 17.66 0.0M
2021-01-07 17.25 17.65 17.23 17.64 0.0M
2021-01-06 17.07 17.19 17.04 17.19 0.0M
2021-01-05 16.80 17.12 16.80 17.06 0.0M
2021-01-04 16.91 17.29 16.80 16.91 0.0M