Munich Re Group

MUVGn
🏛️ 독일 →
541.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 260.15 261.30 259.45 260.55 0.0M
2021-12-29 261.30 262.60 259.45 260.10 0.0M
2021-12-28 258.85 263.00 258.55 261.70 0.0M
2021-12-27 256.50 259.00 254.75 259.00 0.0M
2021-12-23 253.90 256.75 253.35 256.00 0.0M
2021-12-22 252.80 253.80 250.60 252.70 0.0M
2021-12-21 252.50 253.10 250.60 252.05 0.0M
2021-12-20 252.20 252.20 246.35 251.35 0.0M
2021-12-17 255.00 258.45 253.55 257.05 0.0M
2021-12-16 252.80 257.85 252.60 256.10 0.0M
2021-12-15 248.40 251.90 247.40 251.90 0.0M
2021-12-14 248.35 249.55 247.00 248.70 0.0M
2021-12-13 249.95 250.05 246.65 248.25 0.0M
2021-12-10 247.55 250.40 246.65 248.95 0.0M
2021-12-09 250.10 251.80 247.50 248.35 0.0M
2021-12-08 250.20 252.35 248.10 250.70 0.0M
2021-12-07 251.00 252.25 248.75 250.15 0.0M
2021-12-06 248.00 251.15 246.75 250.60 0.0M
2021-12-03 246.95 247.75 244.45 245.20 0.0M
2021-12-02 244.00 246.45 242.95 245.50 0.0M
2021-12-01 241.50 247.85 240.00 242.70 0.0M
2021-11-30 237.50 241.45 235.05 239.60 0.1M
2021-11-29 240.50 243.50 238.75 240.30 0.1M
2021-11-26 249.10 249.10 235.50 238.50 0.1M
2021-11-25 254.35 254.95 252.75 254.20 0.0M
2021-11-24 250.05 254.10 249.50 254.10 0.0M
2021-11-23 246.75 249.95 245.30 249.95 0.0M
2021-11-22 247.25 247.80 244.55 246.50 0.0M
2021-11-19 250.55 251.50 244.05 246.00 0.0M
2021-11-18 252.65 253.00 249.65 250.00 0.0M
2021-11-17 253.05 254.25 251.10 252.80 0.0M
2021-11-16 254.00 255.45 252.70 253.75 0.0M
2021-11-15 254.90 255.50 253.70 254.95 0.0M
2021-11-12 255.70 255.70 253.40 254.55 0.0M
2021-11-11 256.60 259.10 254.60 255.60 0.0M
2021-11-10 254.25 258.05 252.90 256.15 0.0M
2021-11-09 252.50 258.00 251.30 254.40 0.0M
2021-11-08 259.60 260.80 257.65 260.65 0.0M
2021-11-05 260.85 261.45 258.60 259.05 0.0M
2021-11-04 260.50 263.50 260.35 260.70 0.0M
2021-11-03 258.45 260.95 258.15 260.15 0.0M
2021-11-02 256.30 259.50 255.35 258.05 0.0M
2021-11-01 257.00 259.50 255.70 257.50 0.0M
2021-10-29 253.95 256.50 252.75 256.50 0.0M
2021-10-28 254.95 255.25 253.20 254.40 0.0M
2021-10-27 251.30 255.10 250.55 254.00 0.0M
2021-10-26 248.20 252.05 247.60 250.45 0.0M
2021-10-25 248.90 249.20 246.55 248.65 0.0M
2021-10-22 250.55 250.75 247.20 248.55 0.0M
2021-10-21 250.05 251.90 248.25 250.45 0.0M
2021-10-20 249.15 251.40 247.95 250.50 0.0M
2021-10-19 243.85 251.30 241.25 248.65 0.0M
2021-10-18 244.15 245.50 242.45 243.70 0.0M
2021-10-15 242.70 244.90 241.70 244.65 0.0M
2021-10-14 239.60 242.75 238.90 242.00 0.0M
2021-10-13 241.65 241.80 236.60 239.65 0.0M
2021-10-12 240.45 241.65 238.70 241.05 0.0M
2021-10-11 243.95 243.95 240.00 240.00 0.0M
2021-10-08 242.15 243.95 241.65 243.20 0.0M
2021-10-07 242.50 244.10 241.00 241.75 0.0M
2021-10-06 241.70 242.15 236.55 242.15 0.0M
2021-10-05 241.25 243.30 239.60 242.45 0.0M
2021-10-04 237.40 242.40 236.25 240.15 0.0M
2021-10-01 234.80 238.55 232.60 238.40 0.0M
2021-09-30 240.30 241.00 236.20 236.40 0.0M
2021-09-29 237.80 240.30 237.20 239.55 0.0M
2021-09-28 241.60 242.65 236.55 237.10 0.0M
2021-09-27 239.50 242.15 239.15 241.45 0.0M
2021-09-24 238.05 238.40 235.30 237.35 0.0M
2021-09-23 239.10 240.30 237.60 238.75 0.0M
2021-09-22 234.45 239.10 234.00 238.05 0.0M
2021-09-21 231.60 234.15 228.85 233.40 0.0M
2021-09-20 238.75 238.75 228.10 230.10 0.1M
2021-09-17 244.90 245.60 238.80 240.50 0.0M
2021-09-16 244.05 244.75 242.65 244.70 0.0M
2021-09-15 243.95 245.35 243.05 244.10 0.0M
2021-09-14 245.30 246.50 244.05 244.30 0.0M
2021-09-13 242.15 245.95 242.15 245.30 0.0M
2021-09-10 245.35 245.70 241.20 241.35 0.0M
2021-09-09 241.35 245.50 240.00 244.80 0.0M
2021-09-08 241.20 243.25 237.65 241.75 0.0M
2021-09-07 242.50 242.50 239.55 240.70 0.0M
2021-09-06 242.05 243.55 241.35 243.50 0.0M
2021-09-03 244.60 244.70 240.55 242.50 0.0M
2021-09-02 247.05 248.10 243.40 244.30 0.0M
2021-09-01 246.90 251.80 246.90 248.00 0.0M
2021-08-31 249.40 249.40 245.60 247.15 0.0M
2021-08-30 251.55 252.00 247.45 248.20 0.0M
2021-08-27 251.55 252.95 250.35 251.95 0.0M
2021-08-26 253.15 253.15 250.60 250.70 0.0M
2021-08-25 256.15 256.90 253.10 253.20 0.0M
2021-08-24 257.40 257.95 255.40 256.05 0.0M
2021-08-23 257.75 259.00 256.35 256.95 0.0M
2021-08-20 254.20 257.45 253.50 257.20 0.0M
2021-08-19 252.95 255.65 251.55 254.30 0.0M
2021-08-18 254.30 255.45 252.65 253.30 0.0M
2021-08-17 251.65 254.95 250.50 254.00 0.0M
2021-08-16 250.25 252.95 249.75 252.65 0.0M
2021-08-13 248.50 252.45 247.90 252.00 0.0M
2021-08-12 245.80 249.60 244.20 248.70 0.0M
2021-08-11 240.35 247.10 239.85 244.80 0.0M
2021-08-10 236.95 241.40 236.50 239.95 0.0M
2021-08-09 236.00 237.00 234.20 237.00 0.0M
2021-08-06 232.70 236.00 231.60 234.85 0.0M
2021-08-05 228.25 232.70 227.50 231.75 0.0M
2021-08-04 225.90 227.65 224.80 226.50 0.0M
2021-08-03 229.20 231.60 223.00 226.85 0.0M
2021-08-02 228.50 231.75 227.80 228.35 0.0M
2021-07-30 228.50 229.30 226.20 227.00 0.0M
2021-07-29 228.65 231.45 228.00 230.50 0.0M
2021-07-28 229.10 230.25 227.85 228.95 0.0M
2021-07-27 228.70 229.55 225.20 229.20 0.0M
2021-07-26 229.95 230.00 226.75 229.30 0.0M
2021-07-23 228.00 230.45 226.05 230.35 0.0M
2021-07-22 230.05 231.50 226.40 228.00 0.0M
2021-07-21 222.00 229.75 221.20 229.30 0.0M
2021-07-20 218.15 222.95 216.10 222.70 0.1M
2021-07-19 225.75 226.35 215.30 217.50 0.1M
2021-07-16 227.70 231.65 226.05 226.20 0.0M
2021-07-15 230.15 230.60 227.30 227.70 0.0M
2021-07-14 230.95 231.20 229.00 230.40 0.0M
2021-07-13 232.15 232.75 230.75 231.35 0.0M
2021-07-12 232.00 232.60 229.40 232.35 0.0M
2021-07-09 225.55 231.55 225.40 230.95 0.0M
2021-07-08 231.75 232.30 224.30 226.55 0.1M
2021-07-07 231.90 232.80 230.65 231.30 0.0M
2021-07-06 235.05 235.20 230.35 232.30 0.0M
2021-07-05 234.00 235.75 231.80 235.75 0.0M
2021-07-02 234.55 235.80 233.00 233.90 0.0M
2021-07-01 232.00 235.40 231.35 235.00 0.0M
2021-06-30 233.90 234.25 230.20 231.70 0.0M
2021-06-29 235.00 235.70 233.30 233.30 0.0M
2021-06-28 237.40 237.40 234.05 235.40 0.0M
2021-06-25 237.65 237.65 235.65 237.65 0.0M
2021-06-24 236.40 237.60 235.05 237.55 0.0M
2021-06-23 241.00 241.75 235.05 236.55 0.0M
2021-06-22 239.00 241.90 238.90 240.45 0.0M
2021-06-21 235.50 239.20 233.65 239.00 0.0M
2021-06-18 240.60 241.65 234.45 236.75 0.0M
2021-06-17 241.30 243.95 240.00 240.65 0.0M
2021-06-16 236.80 241.50 235.40 241.45 0.0M
2021-06-15 235.00 238.10 234.65 236.75 0.0M
2021-06-14 234.50 235.60 233.30 234.30 0.0M
2021-06-11 232.10 233.65 229.35 233.55 0.0M
2021-06-10 232.05 233.95 230.35 231.70 0.0M
2021-06-09 234.35 234.70 230.85 232.20 0.0M
2021-06-08 236.05 236.35 232.50 234.70 0.0M
2021-06-07 238.00 238.00 235.80 236.75 0.0M
2021-06-04 236.45 238.10 234.90 238.10 0.0M
2021-06-03 237.80 237.80 234.55 236.30 0.0M
2021-06-02 238.00 238.55 236.30 237.80 0.0M
2021-06-01 237.55 239.75 236.20 237.95 0.0M
2021-05-31 236.10 238.95 236.00 237.35 0.0M
2021-05-28 235.25 237.70 233.80 236.30 0.0M
2021-05-27 234.00 237.35 232.10 235.50 0.0M
2021-05-26 237.80 238.30 232.85 234.95 0.0M
2021-05-25 242.45 242.85 236.80 237.45 0.0M
2021-05-24 240.80 242.50 240.25 242.50 0.0M
2021-05-21 238.15 240.60 237.70 240.35 0.0M
2021-05-20 236.80 238.55 235.65 238.15 0.0M
2021-05-19 239.95 240.00 233.50 236.15 0.0M
2021-05-18 243.95 244.35 240.10 240.70 0.0M
2021-05-17 244.20 244.45 241.40 243.15 0.0M
2021-05-14 240.20 243.85 240.00 243.85 0.0M
2021-05-13 239.00 239.85 234.15 239.30 0.0M
2021-05-12 239.55 241.05 237.10 239.45 0.0M
2021-05-11 245.05 245.05 239.55 241.15 0.0M
2021-05-10 249.45 249.95 246.50 247.00 0.0M
2021-05-07 245.75 249.00 245.00 249.00 0.0M
2021-05-06 239.00 245.50 239.00 245.40 0.0M
2021-05-05 238.40 240.00 237.25 238.00 0.0M
2021-05-04 242.00 244.10 236.45 237.50 0.0M
2021-05-03 241.75 243.05 239.85 242.75 0.0M
2021-04-30 241.55 242.30 239.45 241.10 0.0M
2021-04-29 248.25 249.90 240.10 242.95 0.1M
2021-04-28 256.35 258.40 256.35 257.25 0.0M
2021-04-27 258.35 258.35 254.65 257.90 0.0M
2021-04-26 256.80 259.05 256.15 259.00 0.0M
2021-04-23 255.55 256.45 253.70 256.45 0.0M
2021-04-22 257.65 258.00 254.90 255.65 0.0M
2021-04-21 254.80 258.60 254.25 257.55 0.0M
2021-04-20 258.70 258.70 253.25 255.10 0.0M
2021-04-19 259.95 261.00 257.55 259.50 0.0M
2021-04-16 260.35 260.50 256.60 260.20 0.0M
2021-04-15 261.95 263.00 258.10 260.30 0.0M
2021-04-14 265.55 265.55 261.05 261.60 0.0M
2021-04-13 266.25 266.70 263.70 264.50 0.0M
2021-04-12 265.00 267.05 264.15 266.90 0.0M
2021-04-09 265.05 266.15 263.70 264.70 0.0M
2021-04-08 268.25 268.60 264.50 265.90 0.0M
2021-04-07 263.75 267.95 263.35 267.80 0.0M
2021-04-06 267.45 269.20 263.05 264.50 0.1M
2021-04-01 263.30 266.30 262.10 264.50 0.0M
2021-03-31 263.90 265.80 262.10 263.10 0.0M
2021-03-30 262.00 265.30 262.00 264.50 0.0M
2021-03-29 261.40 263.60 260.10 262.00 0.0M
2021-03-26 262.20 263.20 259.90 261.40 0.0M
2021-03-25 260.80 262.00 257.20 261.20 0.0M
2021-03-24 258.40 261.60 256.20 260.80 0.0M
2021-03-23 258.20 260.00 255.90 258.80 0.0M
2021-03-22 261.80 261.80 257.80 258.70 0.0M
2021-03-19 261.60 263.80 259.60 261.20 0.0M
2021-03-18 261.50 264.70 260.00 261.20 0.0M
2021-03-17 264.40 264.70 258.60 260.30 0.0M
2021-03-16 264.20 265.60 263.20 264.40 0.0M
2021-03-15 265.90 266.00 262.20 263.80 0.0M
2021-03-12 263.20 266.00 262.50 265.80 0.0M
2021-03-11 265.90 265.90 260.90 263.10 0.0M
2021-03-10 262.60 267.00 262.60 265.70 0.0M
2021-03-09 265.10 266.00 262.40 263.40 0.0M
2021-03-08 256.50 266.60 256.10 264.80 0.1M
2021-03-05 260.50 260.50 253.70 257.50 0.0M
2021-03-04 252.10 261.60 251.90 260.00 0.0M
2021-03-03 251.30 255.50 250.60 254.50 0.0M
2021-03-02 244.70 251.40 244.50 249.60 0.0M
2021-03-01 245.20 247.10 244.70 246.30 0.0M
2021-02-26 242.10 246.40 241.30 243.90 0.0M
2021-02-25 241.60 250.00 240.80 243.30 0.1M
2021-02-24 236.90 241.70 236.10 241.70 0.0M
2021-02-23 237.90 240.00 236.30 237.90 0.0M
2021-02-22 235.90 238.70 232.80 238.00 0.0M
2021-02-19 234.60 237.20 234.20 236.10 0.0M
2021-02-18 234.40 235.00 230.90 234.50 0.0M
2021-02-17 235.40 236.00 232.50 234.10 0.0M
2021-02-16 236.10 236.10 233.50 235.30 0.0M
2021-02-15 234.00 236.60 234.00 235.90 0.0M
2021-02-12 232.70 234.00 231.30 234.00 0.0M
2021-02-11 233.70 233.90 230.30 233.00 0.0M
2021-02-10 235.20 235.20 231.50 232.70 0.0M
2021-02-09 232.50 234.90 230.80 234.00 0.0M
2021-02-08 236.30 236.30 232.10 232.90 0.0M
2021-02-05 235.30 237.30 232.40 234.00 0.0M
2021-02-04 230.40 236.10 230.00 234.50 0.0M
2021-02-03 230.00 232.70 229.00 230.90 0.0M
2021-02-02 225.50 230.00 223.90 229.50 0.0M
2021-02-01 221.30 225.60 220.60 225.20 0.0M
2021-01-29 224.50 225.10 218.80 220.50 0.1M
2021-01-28 221.80 229.10 219.30 227.00 0.0M
2021-01-27 226.60 226.80 221.80 222.30 0.0M
2021-01-26 223.10 228.00 223.00 227.20 0.0M
2021-01-25 229.90 231.20 222.30 224.50 0.1M
2021-01-22 233.40 233.40 228.30 229.40 0.1M
2021-01-21 238.10 238.70 233.30 233.50 0.0M
2021-01-20 237.80 239.90 236.40 238.20 0.0M
2021-01-19 238.60 240.00 236.30 237.60 0.0M
2021-01-18 237.40 238.40 235.40 238.40 0.0M
2021-01-15 237.20 239.90 234.20 237.90 0.0M
2021-01-14 238.40 240.70 237.00 239.10 0.0M
2021-01-13 239.60 239.80 235.70 238.60 0.0M
2021-01-12 241.60 242.00 238.40 239.80 0.0M
2021-01-11 241.50 242.40 239.70 242.10 0.0M
2021-01-08 244.40 245.00 241.40 244.30 0.0M
2021-01-07 246.10 247.50 242.10 243.50 0.0M
2021-01-06 239.70 248.00 237.20 245.70 0.1M
2021-01-05 239.00 242.20 236.40 238.90 0.0M
2021-01-04 245.00 245.70 236.70 239.00 0.1M