Jungheinrich AG

JUNG_p
🏛️ 독일 →
29.12
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 33.58 33.58 32.96 32.96 0.0M
2023-12-28 33.66 33.68 33.26 33.66 0.0M
2023-12-27 33.80 34.00 33.54 33.94 0.0M
2023-12-22 34.08 34.08 32.86 33.62 0.0M
2023-12-21 33.62 34.24 33.62 34.22 0.0M
2023-12-20 33.42 34.24 33.40 33.70 0.0M
2023-12-19 33.22 33.68 33.14 33.38 0.0M
2023-12-18 33.14 33.48 32.58 33.38 0.0M
2023-12-15 32.38 33.40 32.38 33.24 0.0M
2023-12-14 30.86 32.88 30.86 32.66 0.0M
2023-12-13 30.66 31.12 30.46 30.96 0.0M
2023-12-12 31.38 31.38 30.66 31.00 0.0M
2023-12-11 30.30 31.26 30.30 31.26 0.0M
2023-12-08 30.88 30.88 30.10 30.32 0.0M
2023-12-07 30.54 31.02 30.46 30.70 0.0M
2023-12-06 29.64 30.98 29.56 30.98 0.0M
2023-12-05 29.84 29.92 29.36 29.52 0.0M
2023-12-04 30.00 30.40 29.84 30.24 0.0M
2023-12-01 29.98 30.10 29.46 30.04 0.0M
2023-11-30 30.02 30.08 28.96 30.08 0.0M
2023-11-29 29.00 30.04 29.00 30.00 0.0M
2023-11-28 28.84 29.00 28.60 29.00 0.0M
2023-11-27 28.80 29.28 28.72 28.96 0.0M
2023-11-24 28.68 29.00 28.46 28.80 0.0M
2023-11-23 28.76 29.10 28.50 29.04 0.0M
2023-11-22 28.40 29.08 28.16 28.82 0.0M
2023-11-21 28.52 28.64 28.22 28.28 0.0M
2023-11-20 27.96 28.76 27.66 28.76 0.0M
2023-11-17 27.68 28.44 27.38 28.06 0.0M
2023-11-16 28.02 28.18 27.28 27.28 0.0M
2023-11-15 27.14 28.04 27.10 28.02 0.0M
2023-11-14 26.52 27.34 26.42 26.88 0.0M
2023-11-13 27.28 27.54 26.38 26.68 0.0M
2023-11-10 27.20 27.60 25.46 27.48 0.1M
2023-11-09 27.70 27.84 27.14 27.46 0.0M
2023-11-08 27.00 27.76 27.00 27.76 0.0M
2023-11-07 27.16 27.32 26.74 26.90 0.0M
2023-11-06 26.96 27.34 26.80 27.20 0.0M
2023-11-03 26.14 27.02 26.14 26.60 0.0M
2023-11-02 25.80 26.48 25.70 26.12 0.0M
2023-11-01 25.64 25.66 25.06 25.40 0.0M
2023-10-31 24.88 25.60 24.66 25.60 0.0M
2023-10-30 25.82 26.20 24.66 25.08 0.0M
2023-10-27 26.14 26.50 25.54 25.54 0.0M
2023-10-26 26.02 26.52 25.60 25.68 0.0M
2023-10-25 26.70 26.70 26.08 26.32 0.0M
2023-10-24 26.60 26.98 26.50 26.80 0.0M
2023-10-23 26.22 26.88 26.16 26.88 0.0M
2023-10-20 26.80 26.84 26.22 26.22 0.0M
2023-10-19 27.00 27.32 26.82 26.82 0.0M
2023-10-18 27.50 27.50 26.78 26.80 0.0M
2023-10-17 27.42 27.70 26.90 27.70 0.0M
2023-10-16 27.90 27.90 27.22 27.76 0.0M
2023-10-13 27.88 28.66 27.50 27.70 0.0M
2023-10-12 27.90 28.40 27.90 28.06 0.0M
2023-10-11 28.04 28.12 27.70 28.12 0.0M
2023-10-10 27.80 28.14 27.58 28.00 0.0M
2023-10-09 27.24 27.72 27.12 27.24 0.0M
2023-10-06 27.60 27.94 27.20 27.58 0.0M
2023-10-05 28.16 28.22 27.72 27.94 0.0M
2023-10-04 27.72 28.40 27.48 28.36 0.0M
2023-10-03 28.80 28.80 27.72 28.12 0.0M
2023-10-02 29.06 29.60 28.64 28.68 0.0M
2023-09-29 28.80 28.88 28.32 28.54 0.0M
2023-09-28 28.48 28.80 28.26 28.78 0.0M
2023-09-27 27.90 28.58 27.76 28.56 0.0M
2023-09-26 28.60 28.60 27.50 27.86 0.0M
2023-09-25 29.28 29.28 28.60 28.88 0.0M
2023-09-22 29.30 29.40 28.84 29.14 0.0M
2023-09-21 28.36 29.14 28.32 28.90 0.0M
2023-09-20 28.66 28.74 28.32 28.66 0.0M
2023-09-19 28.66 28.72 28.06 28.54 0.0M
2023-09-18 29.28 29.28 28.46 28.74 0.0M
2023-09-15 29.04 29.54 28.80 28.94 0.0M
2023-09-14 28.52 29.22 28.46 29.22 0.0M
2023-09-13 28.76 29.00 28.40 28.68 0.0M
2023-09-12 29.60 29.68 28.76 28.90 0.0M
2023-09-11 30.68 30.68 29.52 29.90 0.0M
2023-09-08 30.72 30.78 29.92 30.34 0.0M
2023-09-07 31.28 31.64 30.68 30.72 0.0M
2023-09-06 30.72 31.46 30.72 31.44 0.0M
2023-09-05 31.18 31.40 30.72 30.98 0.0M
2023-09-04 30.98 31.32 30.88 31.28 0.0M
2023-09-01 30.52 30.98 30.52 30.98 0.0M
2023-08-31 30.56 30.82 30.20 30.80 0.0M
2023-08-30 30.48 30.48 30.02 30.12 0.0M
2023-08-29 29.74 30.48 29.74 30.48 0.0M
2023-08-28 29.02 29.74 28.92 29.36 0.0M
2023-08-25 28.78 29.22 28.78 29.14 0.0M
2023-08-24 29.42 29.70 28.62 28.62 0.0M
2023-08-23 29.74 29.74 29.30 29.56 0.0M
2023-08-22 28.80 29.94 28.80 29.74 0.0M
2023-08-21 28.58 29.34 28.20 28.90 0.0M
2023-08-18 29.24 29.24 28.28 28.60 0.0M
2023-08-17 30.00 30.00 28.70 29.12 0.0M
2023-08-16 30.08 30.28 29.80 29.96 0.0M
2023-08-15 30.48 30.48 29.72 29.92 0.0M
2023-08-14 30.16 30.70 29.90 30.30 0.0M
2023-08-11 30.90 30.90 29.94 30.40 0.0M
2023-08-10 32.60 33.30 30.44 30.88 0.2M
2023-08-09 33.80 33.86 33.20 33.44 0.0M
2023-08-08 33.34 33.62 33.02 33.30 0.0M
2023-08-07 33.86 34.00 33.42 33.90 0.0M
2023-08-04 33.70 34.02 33.44 33.44 0.0M
2023-08-03 33.30 33.96 33.10 33.52 0.0M
2023-08-02 33.20 33.58 32.94 33.50 0.0M
2023-08-01 33.86 34.14 33.52 33.90 0.0M
2023-07-31 34.08 34.14 33.26 33.86 0.0M
2023-07-28 33.70 34.18 33.62 33.80 0.0M
2023-07-27 33.74 34.70 33.70 33.88 0.0M
2023-07-26 33.10 33.60 33.10 33.26 0.0M
2023-07-25 32.76 33.18 32.70 32.82 0.0M
2023-07-24 32.60 32.94 32.28 32.52 0.0M
2023-07-21 32.40 32.70 32.28 32.68 0.0M
2023-07-20 32.78 33.04 32.50 32.50 0.0M
2023-07-19 33.38 33.38 32.62 32.62 0.0M
2023-07-18 33.16 33.36 32.96 33.10 0.0M
2023-07-17 33.70 33.70 32.66 32.76 0.0M
2023-07-14 34.00 34.00 33.40 33.40 0.0M
2023-07-13 34.10 34.68 33.82 33.82 0.0M
2023-07-12 33.84 34.48 33.38 34.46 0.0M
2023-07-11 33.10 33.76 33.10 33.76 0.0M
2023-07-10 33.78 34.16 32.66 32.96 0.0M
2023-07-07 33.24 34.18 33.08 34.06 0.0M
2023-07-06 33.48 33.62 33.02 33.18 0.0M
2023-07-05 33.22 33.92 33.22 33.70 0.0M
2023-07-04 33.60 33.76 33.32 33.56 0.0M
2023-07-03 33.56 33.74 33.12 33.26 0.0M
2023-06-30 32.00 33.66 32.00 33.66 0.0M
2023-06-29 31.40 31.96 31.40 31.96 0.0M
2023-06-28 31.58 31.92 31.00 31.50 0.0M
2023-06-27 30.84 31.88 30.80 31.52 0.0M
2023-06-26 30.82 31.06 30.52 31.06 0.0M
2023-06-23 30.94 31.22 30.50 30.78 0.0M
2023-06-22 31.58 31.58 30.78 31.24 0.0M
2023-06-21 31.40 31.74 30.96 31.74 0.0M
2023-06-20 32.02 32.02 30.86 31.12 0.0M
2023-06-19 32.72 33.06 32.46 32.48 0.0M
2023-06-16 32.88 33.26 32.00 32.56 0.0M
2023-06-15 33.10 33.10 32.46 32.68 0.0M
2023-06-14 31.90 33.20 31.50 33.14 0.0M
2023-06-13 31.98 32.24 31.76 31.94 0.0M
2023-06-12 30.98 31.94 30.80 31.60 0.0M
2023-06-09 30.64 30.92 30.64 30.90 0.0M
2023-06-08 30.64 30.86 30.44 30.48 0.0M
2023-06-07 30.64 30.70 30.22 30.50 0.0M
2023-06-06 30.30 30.50 29.80 30.50 0.0M
2023-06-05 30.56 30.74 29.96 30.30 0.0M
2023-06-02 30.58 31.04 30.18 31.04 0.0M
2023-06-01 29.76 30.18 29.76 30.06 0.0M
2023-05-31 29.92 30.02 29.48 30.02 0.0M
2023-05-30 30.78 30.78 29.90 29.96 0.0M
2023-05-29 30.58 30.88 30.54 30.88 0.0M
2023-05-26 29.66 30.60 29.64 30.58 0.0M
2023-05-25 30.60 30.60 29.60 29.70 0.0M
2023-05-24 31.50 31.50 30.28 30.68 0.0M
2023-05-23 31.48 31.58 31.28 31.58 0.0M
2023-05-22 31.02 31.48 31.02 31.48 0.0M
2023-05-19 31.46 31.76 31.10 31.14 0.0M
2023-05-18 31.78 31.82 31.28 31.28 0.0M
2023-05-17 30.98 31.76 30.92 31.52 0.0M
2023-05-16 31.24 31.24 30.68 31.14 0.0M
2023-05-15 31.34 31.58 31.02 31.34 0.0M
2023-05-12 31.18 31.32 30.48 31.32 0.0M
2023-05-11 31.46 31.94 30.98 31.54 0.0M
2023-05-10 30.96 31.48 30.64 31.44 0.0M
2023-05-09 33.02 33.08 30.70 30.82 0.1M
2023-05-08 34.28 34.48 32.52 33.18 0.0M
2023-05-05 33.50 33.98 33.50 33.80 0.0M
2023-05-04 34.00 34.16 33.10 33.50 0.0M
2023-05-03 34.06 35.00 33.62 33.74 0.0M
2023-05-02 35.18 35.30 34.06 34.08 0.0M
2023-04-28 35.08 35.34 34.62 34.88 0.0M
2023-04-27 34.24 35.16 33.88 34.76 0.0M
2023-04-26 34.02 34.38 33.04 33.96 0.0M
2023-04-25 33.00 34.70 31.50 34.18 0.1M
2023-04-24 30.02 32.70 29.86 32.50 0.0M
2023-04-21 30.98 31.00 30.04 30.12 0.0M
2023-04-20 31.46 31.58 30.48 31.28 0.0M
2023-04-19 30.02 31.60 29.96 31.60 0.0M
2023-04-18 30.50 30.78 30.06 30.06 0.0M
2023-04-17 30.06 30.38 29.74 30.38 0.0M
2023-04-14 30.38 30.38 29.60 29.90 0.0M
2023-04-13 29.96 30.46 29.96 30.46 0.0M
2023-04-12 29.96 30.52 29.86 30.30 0.0M
2023-04-11 30.02 30.48 29.80 30.04 0.0M
2023-04-06 30.24 30.42 29.50 29.96 0.0M
2023-04-05 31.54 31.54 29.80 30.50 0.0M
2023-04-04 31.58 32.58 31.18 31.28 0.0M
2023-04-03 32.12 32.28 30.88 31.32 0.0M
2023-03-31 35.02 35.50 31.76 32.24 0.1M
2023-03-30 34.50 34.94 34.14 34.94 0.0M
2023-03-29 33.84 34.40 33.46 33.92 0.0M
2023-03-28 33.24 33.70 33.24 33.30 0.0M
2023-03-27 33.68 33.68 32.92 33.12 0.0M
2023-03-24 33.52 33.76 32.58 33.46 0.0M
2023-03-23 33.30 33.80 32.74 33.56 0.0M
2023-03-22 33.22 33.44 32.78 33.18 0.0M
2023-03-21 33.02 33.60 32.78 33.02 0.0M
2023-03-20 30.84 32.78 30.48 32.78 0.0M
2023-03-17 32.06 32.12 30.90 30.98 0.0M
2023-03-16 31.60 32.12 30.84 32.12 0.0M
2023-03-15 32.98 33.00 30.78 31.62 0.0M
2023-03-14 32.04 33.04 31.94 33.04 0.0M
2023-03-13 33.88 33.98 31.62 32.24 0.0M
2023-03-10 34.32 34.32 33.34 33.44 0.0M
2023-03-09 34.80 35.00 34.28 34.60 0.0M
2023-03-08 34.30 34.80 34.20 34.80 0.0M
2023-03-07 34.18 35.34 33.84 34.50 0.0M
2023-03-06 34.64 34.64 33.88 34.18 0.0M
2023-03-03 34.56 35.00 34.54 34.66 0.0M
2023-03-02 35.08 35.52 34.48 34.52 0.0M
2023-03-01 35.22 35.58 35.00 35.58 0.0M
2023-02-28 35.18 35.28 34.62 34.76 0.0M
2023-02-27 35.00 35.44 34.84 35.44 0.0M
2023-02-24 35.16 35.16 34.28 34.88 0.0M
2023-02-23 35.24 35.32 34.72 34.86 0.0M
2023-02-22 34.52 35.12 34.34 34.78 0.0M
2023-02-21 35.42 35.42 34.52 34.52 0.0M
2023-02-20 35.24 35.38 34.84 35.38 0.0M
2023-02-17 34.18 35.28 34.12 35.26 0.0M
2023-02-16 35.40 35.70 34.48 34.80 0.0M
2023-02-15 34.74 35.60 34.58 35.32 0.0M
2023-02-14 35.08 35.40 34.64 34.66 0.0M
2023-02-13 34.80 35.28 34.62 35.08 0.0M
2023-02-10 34.62 35.50 34.60 34.96 0.0M
2023-02-09 34.76 35.70 34.48 34.48 0.0M
2023-02-08 35.28 35.58 34.50 34.80 0.0M
2023-02-07 35.60 35.84 34.10 35.16 0.0M
2023-02-06 35.98 36.42 35.52 35.52 0.0M
2023-02-03 36.64 36.98 35.72 36.16 0.0M
2023-02-02 37.06 37.28 36.66 36.66 0.0M
2023-02-01 36.58 37.08 36.40 36.98 0.0M
2023-01-31 36.08 36.66 35.96 36.66 0.0M
2023-01-30 36.14 36.48 35.60 35.96 0.0M
2023-01-27 35.00 36.66 34.70 36.30 0.0M
2023-01-26 35.88 35.88 34.80 35.22 0.0M
2023-01-25 33.90 35.88 33.90 35.58 0.0M
2023-01-24 34.30 34.44 33.46 33.64 0.0M
2023-01-23 33.74 34.30 33.62 33.90 0.0M
2023-01-20 31.78 33.62 31.70 33.62 0.0M
2023-01-19 32.00 32.20 31.00 31.80 0.0M
2023-01-18 31.94 32.60 31.50 32.46 0.0M
2023-01-17 31.50 31.94 31.44 31.60 0.0M
2023-01-16 31.68 31.78 30.82 31.52 0.0M
2023-01-13 31.20 31.60 30.92 31.16 0.0M
2023-01-12 30.82 31.40 30.50 30.90 0.0M
2023-01-11 30.10 31.20 30.10 30.84 0.0M
2023-01-10 29.96 30.66 29.96 30.46 0.0M
2023-01-09 29.70 30.54 29.20 29.92 0.0M
2023-01-06 28.74 29.20 28.30 29.20 0.0M
2023-01-05 28.10 29.10 28.08 28.74 0.0M
2023-01-04 27.52 28.48 27.52 28.42 0.0M
2023-01-03 26.94 27.74 26.50 27.42 0.0M
2023-01-02 26.66 27.34 26.66 27.04 0.0M