OHB SE

OHBG
🏛️ 독일 →
84.20
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
2022-12-30 32.20 33.00 32.15 32.35 0.0M
2022-12-29 31.85 32.30 31.85 31.95 0.0M
2022-12-28 32.10 32.15 31.45 32.15 0.0M
2022-12-27 31.80 32.15 31.75 32.00 0.0M
2022-12-23 31.80 31.95 31.75 31.95 0.0M
2022-12-22 31.90 32.30 31.20 31.20 0.0M
2022-12-21 31.95 32.15 31.65 32.10 0.0M
2022-12-20 31.60 32.10 31.05 31.85 0.0M
2022-12-19 32.05 32.50 31.70 31.75 0.0M
2022-12-16 32.05 32.90 32.05 32.50 0.0M
2022-12-15 32.20 32.80 32.15 32.30 0.0M
2022-12-14 33.25 33.90 32.15 32.15 0.0M
2022-12-13 32.70 34.55 32.65 33.75 0.0M
2022-12-12 32.85 33.15 32.85 33.15 0.0M
2022-12-09 33.40 33.40 32.10 32.10 0.0M
2022-12-08 34.25 34.55 33.25 33.85 0.0M
2022-12-07 34.55 34.55 33.65 33.80 0.0M
2022-12-06 34.60 34.60 34.15 34.15 0.0M
2022-12-05 35.45 35.45 34.55 34.90 0.0M
2022-12-02 35.95 36.40 35.00 35.05 0.0M
2022-12-01 34.55 36.70 34.50 36.05 0.0M
2022-11-30 34.00 34.55 33.85 34.50 0.0M
2022-11-29 34.30 34.55 33.85 33.85 0.0M
2022-11-28 34.85 34.85 34.15 34.15 0.0M
2022-11-25 34.05 35.05 33.50 34.50 0.0M
2022-11-24 32.85 34.15 32.85 33.80 0.0M
2022-11-23 32.35 33.05 31.50 32.80 0.0M
2022-11-22 32.00 32.05 31.40 32.00 0.0M
2022-11-21 31.70 31.85 31.25 31.60 0.0M
2022-11-18 30.90 31.80 30.80 31.80 0.0M
2022-11-17 29.60 30.95 29.60 30.95 0.0M
2022-11-16 30.45 30.45 29.45 29.90 0.0M
2022-11-15 30.95 30.95 30.35 30.35 0.0M
2022-11-14 30.75 30.95 30.05 30.35 0.0M
2022-11-11 31.00 32.30 31.00 31.00 0.0M
2022-11-10 29.25 31.30 29.25 31.30 0.0M
2022-11-09 29.10 29.25 29.10 29.20 0.0M
2022-11-08 28.90 29.05 28.50 28.50 0.0M
2022-11-07 29.55 29.55 28.60 28.60 0.0M
2022-11-04 28.30 29.50 28.20 29.50 0.0M
2022-11-03 28.05 28.65 28.05 28.50 0.0M
2022-11-02 29.05 29.05 28.10 28.10 0.0M
2022-11-01 29.05 29.10 28.50 29.10 0.0M
2022-10-31 28.90 28.95 28.30 28.30 0.0M
2022-10-28 28.55 28.85 28.55 28.85 0.0M
2022-10-27 29.00 29.20 28.80 29.00 0.0M
2022-10-26 29.10 29.15 28.85 29.15 0.0M
2022-10-25 28.75 29.15 28.65 28.95 0.0M
2022-10-24 29.15 29.20 28.90 28.90 0.0M
2022-10-21 28.55 28.80 28.55 28.65 0.0M
2022-10-20 29.55 29.55 28.50 29.15 0.0M
2022-10-19 30.05 30.05 29.25 29.60 0.0M
2022-10-18 30.25 30.30 30.05 30.05 0.0M
2022-10-17 30.10 30.25 29.75 30.05 0.0M
2022-10-14 29.85 30.00 29.55 29.55 0.0M
2022-10-13 29.95 30.00 29.75 30.00 0.0M
2022-10-12 30.00 30.40 29.95 29.95 0.0M
2022-10-11 29.60 30.35 29.05 30.25 0.0M
2022-10-10 30.00 30.10 29.60 29.60 0.0M
2022-10-07 30.75 30.95 30.00 30.05 0.0M
2022-10-06 30.95 31.30 30.55 30.75 0.0M
2022-10-05 30.90 30.90 30.60 30.85 0.0M
2022-10-04 30.80 31.60 30.80 30.85 0.0M
2022-10-03 31.20 31.20 30.70 30.90 0.0M
2022-09-30 28.50 31.20 28.20 30.90 0.0M
2022-09-29 27.95 28.50 27.20 28.00 0.0M
2022-09-28 28.95 28.95 26.95 27.95 0.0M
2022-09-27 29.25 29.25 28.20 28.60 0.0M
2022-09-26 31.20 31.20 28.80 29.20 0.0M
2022-09-23 31.80 31.95 31.20 31.45 0.0M
2022-09-22 32.95 32.95 31.55 31.90 0.0M
2022-09-21 32.80 32.80 32.80 32.80 0.0M
2022-09-20 33.05 33.05 32.55 32.55 0.0M
2022-09-19 32.65 33.25 32.15 33.25 0.0M
2022-09-16 33.55 33.55 32.80 32.95 0.0M
2022-09-15 33.60 33.80 33.30 33.75 0.0M
2022-09-14 34.65 34.65 33.90 33.90 0.0M
2022-09-13 34.50 35.35 34.50 34.95 0.0M
2022-09-12 33.65 34.35 33.65 34.15 0.0M
2022-09-09 33.90 34.35 33.90 34.35 0.0M
2022-09-08 33.70 34.35 33.70 33.70 0.0M
2022-09-07 33.30 34.05 33.30 34.05 0.0M
2022-09-06 33.70 33.90 32.95 32.95 0.0M
2022-09-05 34.00 34.50 33.05 33.70 0.0M
2022-09-02 35.20 35.20 34.70 34.70 0.0M
2022-09-01 35.05 35.45 34.70 35.15 0.0M
2022-08-31 34.50 35.45 34.50 34.85 0.0M
2022-08-30 33.90 34.40 33.85 34.10 0.0M
2022-08-29 33.65 34.60 33.65 34.00 0.0M
2022-08-26 34.30 34.80 33.00 33.05 0.0M
2022-08-25 33.95 34.35 33.65 34.35 0.0M
2022-08-24 32.90 34.15 32.90 34.15 0.0M
2022-08-23 33.00 33.00 32.55 32.55 0.0M
2022-08-22 32.95 33.35 32.60 32.60 0.0M
2022-08-19 33.35 33.60 33.05 33.05 0.0M
2022-08-18 33.05 33.65 33.05 33.65 0.0M
2022-08-17 33.20 33.60 33.05 33.05 0.0M
2022-08-16 33.25 33.80 33.20 33.80 0.0M
2022-08-15 34.40 34.40 33.15 33.40 0.0M
2022-08-12 34.15 34.40 34.05 34.10 0.0M
2022-08-11 34.50 34.50 33.70 33.70 0.0M
2022-08-10 34.35 34.45 33.85 34.00 0.0M
2022-08-09 34.75 34.75 34.15 34.40 0.0M
2022-08-08 34.40 34.90 34.35 34.45 0.0M
2022-08-05 34.80 34.80 34.30 34.35 0.0M
2022-08-04 34.75 34.80 34.40 34.65 0.0M
2022-08-03 33.90 35.00 33.90 34.70 0.0M
2022-08-02 33.95 33.95 33.50 33.70 0.0M
2022-08-01 33.30 34.00 33.30 33.75 0.0M
2022-07-29 34.20 34.55 33.75 33.75 0.0M
2022-07-28 34.20 34.20 33.65 34.05 0.0M
2022-07-27 34.95 35.15 34.40 34.45 0.0M
2022-07-26 36.10 36.10 34.60 34.60 0.0M
2022-07-25 35.95 36.45 35.95 36.35 0.0M
2022-07-22 36.00 36.55 36.00 36.05 0.0M
2022-07-21 34.60 35.95 34.60 35.65 0.0M
2022-07-20 34.75 34.95 34.35 34.80 0.0M
2022-07-19 34.25 34.90 34.25 34.90 0.0M
2022-07-18 34.00 34.65 34.00 34.65 0.0M
2022-07-15 33.25 33.90 33.25 33.45 0.0M
2022-07-14 33.65 33.65 33.05 33.20 0.0M
2022-07-13 33.15 33.75 33.15 33.50 0.0M
2022-07-12 34.15 34.15 33.50 34.10 0.0M
2022-07-11 34.35 34.45 34.25 34.45 0.0M
2022-07-08 34.10 34.70 34.10 34.70 0.0M
2022-07-07 34.65 34.65 33.45 33.45 0.0M
2022-07-06 32.80 34.65 32.70 34.60 0.0M
2022-07-05 34.30 34.40 32.65 33.35 0.0M
2022-07-04 35.00 35.00 33.95 33.95 0.0M
2022-07-01 34.90 35.00 34.40 35.00 0.0M
2022-06-30 34.90 34.90 34.65 34.65 0.0M
2022-06-29 34.60 35.25 34.60 35.25 0.0M
2022-06-28 34.75 35.45 34.30 35.15 0.0M
2022-06-27 33.80 34.30 33.80 34.10 0.0M
2022-06-24 33.00 33.45 32.80 33.35 0.0M
2022-06-23 33.30 33.30 32.20 33.10 0.0M
2022-06-22 33.95 34.20 33.45 33.45 0.0M
2022-06-21 34.15 35.35 34.15 34.25 0.0M
2022-06-20 34.25 34.30 33.90 34.30 0.0M
2022-06-17 33.80 34.45 33.80 34.35 0.0M
2022-06-16 34.10 34.90 32.95 33.40 0.0M
2022-06-15 34.35 34.75 34.35 34.50 0.0M
2022-06-14 34.05 34.45 33.70 33.95 0.0M
2022-06-13 35.05 35.35 34.05 34.10 0.0M
2022-06-10 35.55 36.00 35.20 35.25 0.0M
2022-06-09 36.00 36.20 35.55 35.55 0.0M
2022-06-08 35.35 36.15 35.35 36.00 0.0M
2022-06-07 35.65 36.65 35.00 35.00 0.0M
2022-06-06 36.55 36.70 35.80 36.20 0.0M
2022-06-03 36.80 36.80 36.15 36.65 0.0M
2022-06-02 35.40 36.80 35.40 36.80 0.0M
2022-06-01 34.80 35.95 34.25 35.85 0.0M
2022-05-31 35.25 35.25 34.50 34.75 0.0M
2022-05-30 34.95 38.45 34.50 35.55 0.0M
2022-05-27 34.00 35.10 34.00 34.25 0.0M
2022-05-26 33.05 33.65 33.05 33.65 0.0M
2022-05-25 33.25 33.55 33.20 33.55 0.0M
2022-05-24 33.25 33.55 33.05 33.50 0.0M
2022-05-23 33.05 33.50 32.95 33.50 0.0M
2022-05-20 32.60 33.55 32.45 32.45 0.0M
2022-05-19 32.05 33.00 32.05 33.00 0.0M
2022-05-18 32.35 32.95 32.00 32.10 0.0M
2022-05-17 31.55 32.80 31.45 32.80 0.0M
2022-05-16 31.80 31.85 31.00 31.05 0.0M
2022-05-13 31.15 31.90 31.15 31.90 0.0M
2022-05-12 31.70 31.95 30.75 30.85 0.0M
2022-05-11 31.90 32.35 31.70 31.85 0.0M
2022-05-10 31.15 31.95 31.15 31.95 0.0M
2022-05-09 32.30 32.35 31.15 31.45 0.0M
2022-05-06 32.90 32.90 32.35 32.40 0.0M
2022-05-05 32.90 33.60 32.50 32.50 0.0M
2022-05-04 33.15 33.25 32.50 33.25 0.0M
2022-05-03 33.10 33.35 32.90 32.90 0.0M
2022-05-02 33.60 34.00 32.60 32.75 0.0M
2022-04-29 33.85 33.85 33.50 33.50 0.0M
2022-04-28 33.45 33.75 33.25 33.35 0.0M
2022-04-27 33.35 33.35 32.80 33.35 0.0M
2022-04-26 33.70 33.90 32.80 32.80 0.0M
2022-04-25 34.10 34.10 33.25 33.45 0.0M
2022-04-22 34.90 34.95 33.90 33.90 0.0M
2022-04-21 34.00 35.45 34.00 34.50 0.0M
2022-04-20 34.50 34.55 34.05 34.05 0.0M
2022-04-19 34.00 34.75 33.80 34.55 0.0M
2022-04-14 34.10 34.15 33.75 33.75 0.0M
2022-04-13 34.25 34.40 33.95 33.95 0.0M
2022-04-12 33.70 34.90 33.70 34.10 0.0M
2022-04-11 35.00 35.00 34.10 34.40 0.0M
2022-04-08 35.65 35.85 34.60 34.75 0.0M
2022-04-07 35.40 35.75 35.20 35.60 0.0M
2022-04-06 33.95 35.75 33.60 35.35 0.0M
2022-04-05 35.05 35.55 34.05 34.05 0.0M
2022-04-04 35.50 35.65 34.85 35.20 0.0M
2022-04-01 36.85 36.85 35.30 35.30 0.0M
2022-03-31 37.45 37.45 36.70 36.85 0.0M
2022-03-30 37.35 37.60 36.75 37.60 0.0M
2022-03-29 37.90 38.20 37.10 37.10 0.0M
2022-03-28 37.65 37.75 37.05 37.55 0.0M
2022-03-25 37.20 37.65 37.15 37.65 0.0M
2022-03-24 37.25 37.30 36.70 37.15 0.0M
2022-03-23 37.40 37.95 37.05 37.05 0.0M
2022-03-22 37.00 37.25 36.80 37.10 0.0M
2022-03-21 36.00 37.20 36.00 37.05 0.0M
2022-03-18 36.40 36.45 35.75 36.45 0.0M
2022-03-17 36.05 36.25 35.30 36.25 0.0M
2022-03-16 35.75 36.05 35.30 36.00 0.0M
2022-03-15 35.30 35.60 34.75 34.95 0.0M
2022-03-14 35.45 36.05 35.45 35.55 0.0M
2022-03-11 34.75 35.80 34.75 35.00 0.0M
2022-03-10 35.00 35.00 33.95 33.95 0.0M
2022-03-09 35.20 35.90 34.55 35.35 0.0M
2022-03-08 34.35 35.35 34.10 35.20 0.0M
2022-03-07 33.65 34.30 32.20 33.95 0.0M
2022-03-04 34.85 34.85 33.45 34.05 0.0M
2022-03-03 36.90 37.00 35.00 35.00 0.0M
2022-03-02 35.50 37.15 34.90 36.45 0.0M
2022-03-01 35.30 36.55 35.15 35.40 0.0M
2022-02-28 33.00 35.50 32.55 35.40 0.0M
2022-02-25 32.40 33.60 31.75 33.60 0.0M
2022-02-24 31.10 32.40 30.40 32.40 0.0M
2022-02-23 31.85 32.80 31.85 32.10 0.0M
2022-02-22 30.70 32.90 30.10 32.35 0.0M
2022-02-21 34.00 34.50 30.55 30.55 0.0M
2022-02-18 34.10 34.50 33.95 34.10 0.0M
2022-02-17 35.10 35.20 34.05 34.35 0.0M
2022-02-16 35.95 36.00 35.05 35.15 0.0M
2022-02-15 34.80 35.75 34.70 35.75 0.0M
2022-02-14 34.55 34.85 33.50 34.50 0.0M
2022-02-11 35.35 35.40 34.60 34.80 0.0M
2022-02-10 35.80 35.80 35.10 35.15 0.0M
2022-02-09 35.20 35.55 35.20 35.50 0.0M
2022-02-08 34.75 35.20 34.70 34.70 0.0M
2022-02-07 35.20 35.20 34.65 34.75 0.0M
2022-02-04 35.50 35.50 34.80 34.80 0.0M
2022-02-03 36.25 36.25 35.90 36.00 0.0M
2022-02-02 36.90 36.90 35.90 35.90 0.0M
2022-02-01 36.50 36.70 35.95 36.70 0.0M
2022-01-31 36.65 36.65 36.00 36.15 0.0M
2022-01-28 36.45 36.55 35.80 36.10 0.0M
2022-01-27 35.15 36.40 35.15 35.90 0.0M
2022-01-26 35.15 36.20 35.15 35.70 0.0M
2022-01-25 33.95 35.10 33.95 35.10 0.0M
2022-01-24 35.95 35.95 33.55 34.00 0.0M
2022-01-21 37.10 37.10 35.95 36.25 0.0M
2022-01-20 36.90 37.45 36.80 37.00 0.0M
2022-01-19 35.05 36.95 35.00 36.70 0.0M
2022-01-18 34.55 35.20 34.15 34.85 0.0M
2022-01-17 34.85 35.50 34.30 34.45 0.0M
2022-01-14 34.80 35.35 34.80 34.80 0.0M
2022-01-13 35.25 35.50 35.15 35.15 0.0M
2022-01-12 35.45 35.85 35.25 35.30 0.0M
2022-01-11 35.05 35.35 35.00 35.00 0.0M
2022-01-10 35.00 35.35 34.40 35.35 0.0M
2022-01-07 35.90 35.90 34.90 35.00 0.0M
2022-01-06 35.90 36.25 35.45 35.90 0.0M
2022-01-05 36.10 36.35 35.90 35.90 0.0M
2022-01-04 35.80 36.40 35.65 36.30 0.0M
2022-01-03 36.20 36.45 35.35 35.85 0.0M