Ryanair

RYAOF
🏛️ 독일 →
24.53
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 12.20 12.32 12.20 12.26 0.0M
2022-12-29 11.99 12.31 11.99 12.27 0.0M
2022-12-28 12.62 12.62 12.03 12.10 0.0M
2022-12-27 12.69 12.74 12.53 12.60 0.0M
2022-12-23 12.75 12.75 12.53 12.53 0.0M
2022-12-22 13.05 13.10 12.64 12.76 0.0M
2022-12-21 12.60 13.08 12.54 13.01 0.0M
2022-12-20 12.64 12.67 12.41 12.55 0.0M
2022-12-19 12.96 12.96 12.72 12.89 0.0M
2022-12-16 12.74 12.98 12.59 12.88 0.0M
2022-12-15 12.97 13.07 12.89 13.02 0.0M
2022-12-14 13.04 13.04 12.70 12.78 0.0M
2022-12-13 13.16 13.39 12.91 12.91 0.0M
2022-12-12 13.06 13.18 12.92 13.01 0.0M
2022-12-09 12.94 13.18 12.89 13.15 0.0M
2022-12-08 12.89 13.10 12.81 12.89 0.0M
2022-12-07 13.02 13.08 12.80 12.90 0.0M
2022-12-06 12.79 12.99 12.79 12.93 0.0M
2022-12-05 13.11 13.15 12.98 12.98 0.0M
2022-12-02 13.12 13.12 12.71 12.93 0.0M
2022-12-01 13.07 13.40 12.86 13.33 0.0M
2022-11-30 12.90 13.05 12.64 13.05 0.0M
2022-11-29 13.00 13.09 12.86 12.94 0.0M
2022-11-28 13.06 13.11 13.03 13.09 0.0M
2022-11-25 13.33 13.33 13.08 13.18 0.0M
2022-11-24 12.98 13.40 12.93 13.28 0.1M
2022-11-23 12.66 13.01 12.66 12.90 0.0M
2022-11-22 12.75 12.87 12.67 12.67 0.0M
2022-11-21 12.65 12.99 12.57 12.73 0.0M
2022-11-18 12.92 12.92 12.46 12.56 0.0M
2022-11-17 12.83 12.95 12.38 12.95 0.0M
2022-11-16 12.91 12.91 12.55 12.84 0.0M
2022-11-15 13.22 13.44 12.90 12.99 0.0M
2022-11-14 13.11 13.28 12.93 13.14 0.0M
2022-11-11 13.18 13.57 12.90 13.20 0.0M
2022-11-10 12.95 13.39 12.84 13.10 0.0M
2022-11-09 13.06 13.06 12.78 12.78 0.0M
2022-11-08 12.97 13.12 12.63 12.95 0.0M
2022-11-07 12.58 13.07 12.31 12.89 0.0M
2022-11-04 12.27 12.50 12.25 12.50 0.0M
2022-11-03 11.92 12.08 11.92 12.08 0.0M
2022-11-02 12.13 12.21 11.97 12.03 0.0M
2022-11-01 12.44 12.44 12.08 12.20 0.0M
2022-10-31 12.08 12.28 11.79 12.28 0.0M
2022-10-28 11.75 12.10 11.59 12.10 0.0M
2022-10-27 11.88 12.03 11.87 12.00 0.0M
2022-10-26 11.70 11.95 11.67 11.80 0.0M
2022-10-25 11.33 11.65 11.25 11.58 0.0M
2022-10-24 11.33 11.49 11.17 11.36 0.0M
2022-10-21 11.38 11.38 11.12 11.36 0.0M
2022-10-20 11.34 11.42 11.29 11.40 0.0M
2022-10-19 11.40 11.43 11.36 11.39 0.0M
2022-10-18 11.21 11.62 11.21 11.45 0.0M
2022-10-17 11.16 11.34 11.16 11.30 0.0M
2022-10-14 11.01 11.21 10.84 11.09 0.0M
2022-10-13 10.30 10.80 10.30 10.75 0.0M
2022-10-12 10.49 10.54 10.10 10.32 0.0M
2022-10-11 10.65 10.71 10.32 10.52 0.0M
2022-10-10 10.64 10.86 10.40 10.80 0.0M
2022-10-07 11.00 11.00 10.55 10.57 0.0M
2022-10-06 11.17 11.21 10.82 10.94 0.0M
2022-10-05 10.98 11.35 10.94 11.27 0.0M
2022-10-04 10.70 11.11 10.66 11.06 0.0M
2022-10-03 10.40 10.51 10.32 10.49 0.0M
2022-09-30 10.52 10.70 10.32 10.42 0.0M
2022-09-29 10.59 10.65 10.31 10.51 0.0M
2022-09-28 10.72 11.15 10.48 11.08 0.0M
2022-09-27 10.96 11.02 10.85 10.87 0.0M
2022-09-26 10.72 11.06 10.69 10.92 0.0M
2022-09-23 11.62 11.66 10.98 11.13 0.0M
2022-09-22 11.80 11.84 11.55 11.57 0.0M
2022-09-21 11.85 11.98 11.68 11.98 0.0M
2022-09-20 12.20 12.32 11.86 11.90 0.0M
2022-09-19 11.97 12.21 11.84 12.20 0.0M
2022-09-16 12.22 12.22 11.65 11.97 0.0M
2022-09-15 12.23 12.53 12.23 12.25 0.0M
2022-09-14 12.42 12.42 11.93 12.07 0.0M
2022-09-13 12.79 13.09 12.49 12.49 0.0M
2022-09-12 12.71 12.97 12.64 12.70 0.0M
2022-09-09 12.54 12.75 12.54 12.70 0.0M
2022-09-08 12.71 12.71 12.35 12.36 0.0M
2022-09-07 12.43 12.70 12.35 12.70 0.0M
2022-09-06 12.24 12.55 12.24 12.42 0.0M
2022-09-05 12.26 12.26 11.94 12.19 0.0M
2022-09-02 12.10 12.47 12.10 12.39 0.0M
2022-09-01 12.11 12.28 12.00 12.24 0.0M
2022-08-31 12.28 12.42 12.08 12.35 0.0M
2022-08-30 11.99 12.25 11.99 12.13 0.0M
2022-08-29 12.59 12.59 11.95 12.06 0.0M
2022-08-26 12.20 12.57 12.20 12.57 0.0M
2022-08-25 12.72 12.72 12.37 12.65 0.0M
2022-08-24 12.45 12.50 12.33 12.50 0.0M
2022-08-23 12.65 12.65 12.41 12.61 0.0M
2022-08-22 12.53 12.53 11.96 12.49 0.0M
2022-08-19 12.73 12.79 12.37 12.41 0.0M
2022-08-18 12.71 12.88 12.60 12.88 0.0M
2022-08-17 13.42 13.42 12.70 12.80 0.0M
2022-08-16 13.04 13.41 13.02 13.40 0.0M
2022-08-15 12.74 13.26 12.71 12.94 0.0M
2022-08-12 12.64 12.72 12.50 12.66 0.0M
2022-08-11 12.62 12.72 12.43 12.58 0.0M
2022-08-10 12.52 12.75 12.25 12.62 0.0M
2022-08-09 12.71 12.84 12.39 12.52 0.0M
2022-08-08 12.87 12.87 12.46 12.82 0.0M
2022-08-05 12.71 12.80 12.44 12.80 0.0M
2022-08-04 12.94 12.94 12.51 12.70 0.0M
2022-08-03 12.40 12.80 12.34 12.80 0.0M
2022-08-02 12.76 12.76 12.42 12.60 0.0M
2022-08-01 12.80 12.95 12.79 12.88 0.0M
2022-07-29 12.80 12.89 12.65 12.89 0.0M
2022-07-28 12.92 12.92 12.50 12.68 0.0M
2022-07-27 12.73 12.96 12.73 12.78 0.0M
2022-07-26 13.03 13.03 12.44 12.73 0.0M
2022-07-25 12.69 13.70 12.69 12.91 0.0M
2022-07-22 12.59 13.01 12.59 12.64 0.0M
2022-07-21 12.70 12.85 12.49 12.49 0.0M
2022-07-20 12.63 12.70 12.35 12.70 0.0M
2022-07-19 12.39 12.68 12.26 12.61 0.0M
2022-07-18 12.25 12.60 12.14 12.45 0.0M
2022-07-15 12.00 12.50 11.98 12.11 0.0M
2022-07-14 12.01 12.01 11.88 11.90 0.0M
2022-07-13 12.00 12.00 11.46 12.00 0.0M
2022-07-12 11.57 11.97 11.47 11.90 0.0M
2022-07-11 11.80 11.80 11.50 11.65 0.0M
2022-07-08 11.82 12.10 11.80 12.10 0.0M
2022-07-07 11.77 12.09 11.75 11.87 0.0M
2022-07-06 11.40 11.82 11.40 11.75 0.0M
2022-07-05 11.57 11.57 11.15 11.33 0.0M
2022-07-04 11.71 11.80 11.37 11.53 0.0M
2022-07-01 11.09 11.67 11.09 11.67 0.0M
2022-06-30 11.60 11.60 10.97 11.32 0.0M
2022-06-29 12.01 12.01 11.50 11.54 0.0M
2022-06-28 12.18 12.18 11.75 11.92 0.0M
2022-06-27 12.13 12.24 11.93 11.93 0.0M
2022-06-24 11.83 12.09 11.75 12.09 0.0M
2022-06-23 11.89 12.10 11.80 11.80 0.0M
2022-06-22 11.93 11.97 11.64 11.97 0.0M
2022-06-21 12.81 12.89 11.85 11.95 0.0M
2022-06-20 12.03 12.56 11.87 12.56 0.0M
2022-06-17 11.63 11.92 11.30 11.91 0.0M
2022-06-16 12.25 12.28 11.30 11.47 0.0M
2022-06-15 12.27 12.40 11.99 11.99 0.0M
2022-06-14 12.15 12.40 11.97 11.98 0.0M
2022-06-13 12.97 12.97 12.11 12.18 0.0M
2022-06-10 13.14 13.21 12.77 13.02 0.0M
2022-06-09 13.27 13.59 13.14 13.30 0.0M
2022-06-08 13.91 13.91 13.34 13.67 0.0M
2022-06-07 13.96 14.40 13.66 13.92 0.0M
2022-06-06 13.88 14.18 13.88 14.08 0.0M
2022-06-03 14.27 14.27 13.80 13.83 0.0M
2022-06-02 14.12 14.34 14.07 14.24 0.0M
2022-06-01 14.49 14.49 13.94 14.00 0.0M
2022-05-31 14.81 14.81 14.14 14.40 0.0M
2022-05-30 14.74 14.95 14.74 14.95 0.0M
2022-05-27 14.56 14.79 14.56 14.72 0.0M
2022-05-26 14.40 14.98 14.36 14.98 0.0M
2022-05-25 14.05 14.56 13.90 14.48 0.0M
2022-05-24 14.20 14.32 13.82 14.00 0.0M
2022-05-23 14.27 14.50 14.27 14.46 0.0M
2022-05-20 14.22 14.59 14.07 14.25 0.0M
2022-05-19 14.09 14.20 13.79 14.11 0.0M
2022-05-18 14.07 14.29 13.91 13.91 0.0M
2022-05-17 13.53 14.20 13.53 14.08 0.0M
2022-05-16 14.00 14.00 12.80 13.52 0.0M
2022-05-13 13.52 13.88 13.24 13.88 0.0M
2022-05-12 13.36 13.41 12.76 13.18 0.0M
2022-05-11 13.60 13.89 13.51 13.54 0.0M
2022-05-10 13.63 13.85 13.35 13.47 0.0M
2022-05-09 13.38 13.93 13.38 13.50 0.0M
2022-05-06 14.15 14.43 13.40 13.83 0.0M
2022-05-05 14.58 14.59 13.82 14.53 0.0M
2022-05-04 14.79 14.81 14.15 14.60 0.0M
2022-05-03 14.81 14.94 14.50 14.80 0.0M
2022-05-02 15.01 15.01 14.53 14.80 0.0M
2022-04-29 15.00 15.00 14.33 14.55 0.0M
2022-04-28 14.47 14.91 14.40 14.91 0.0M
2022-04-27 14.16 14.40 13.72 14.21 0.0M
2022-04-26 14.50 14.58 14.00 14.07 0.0M
2022-04-25 14.49 14.65 14.34 14.39 0.0M
2022-04-22 15.06 15.06 14.21 14.49 0.0M
2022-04-21 14.73 15.35 14.73 15.25 0.0M
2022-04-20 14.51 14.86 14.44 14.85 0.0M
2022-04-19 15.09 15.09 14.35 14.68 0.0M
2022-04-14 14.61 15.08 14.55 14.98 0.0M
2022-04-13 14.40 14.75 14.15 14.70 0.0M
2022-04-12 14.10 14.69 14.06 14.53 0.1M
2022-04-11 13.61 14.40 13.52 14.05 0.1M
2022-04-08 13.66 13.88 13.53 13.53 0.0M
2022-04-07 13.06 13.83 12.79 13.61 0.0M
2022-04-06 13.76 13.76 12.75 13.10 0.1M
2022-04-05 13.97 13.97 13.39 13.76 0.0M
2022-04-04 13.70 13.94 13.32 13.85 0.0M
2022-04-01 13.92 13.92 13.52 13.70 0.0M
2022-03-31 13.89 13.98 13.51 13.77 0.0M
2022-03-30 14.31 14.51 13.53 13.88 0.1M
2022-03-29 13.78 14.61 13.75 14.54 0.1M
2022-03-28 13.19 13.93 13.19 13.79 0.0M
2022-03-25 13.51 13.56 12.98 13.26 0.0M
2022-03-24 13.45 13.49 12.89 13.20 0.0M
2022-03-23 14.15 14.15 13.24 13.25 0.1M
2022-03-22 13.89 14.10 13.50 14.10 0.0M
2022-03-21 13.98 13.99 13.13 13.78 0.1M
2022-03-18 14.18 14.18 13.50 14.05 0.0M
2022-03-17 14.65 14.67 13.70 14.18 0.1M
2022-03-16 14.39 14.75 14.22 14.70 0.0M
2022-03-15 13.67 14.50 13.40 14.31 0.0M
2022-03-14 13.69 13.87 13.30 13.55 0.0M
2022-03-11 13.31 14.33 13.14 13.45 0.0M
2022-03-10 13.76 13.76 13.00 13.42 0.0M
2022-03-09 13.88 13.88 12.77 13.81 0.1M
2022-03-08 12.90 14.50 12.09 13.80 0.0M
2022-03-07 13.11 13.15 12.00 12.80 0.0M
2022-03-04 13.70 13.80 12.95 13.27 0.1M
2022-03-03 14.70 14.82 13.75 14.05 0.0M
2022-03-02 14.94 14.94 13.27 14.70 0.0M
2022-03-01 16.11 16.11 14.10 14.95 0.0M
2022-02-28 15.64 16.20 15.05 16.20 0.0M
2022-02-25 16.35 16.35 15.45 15.91 0.0M
2022-02-24 15.74 16.25 15.13 16.22 0.0M
2022-02-23 16.36 16.42 16.02 16.05 0.0M
2022-02-22 15.95 16.75 15.69 16.50 0.0M
2022-02-21 16.43 16.95 15.95 15.95 0.0M
2022-02-18 16.83 16.99 16.43 16.62 0.0M
2022-02-17 18.18 18.18 16.60 16.60 0.0M
2022-02-16 18.49 18.49 17.46 18.20 0.0M
2022-02-15 17.40 18.44 17.16 18.34 0.0M
2022-02-14 17.46 17.97 17.01 17.41 0.0M
2022-02-11 17.78 18.40 17.24 17.24 0.0M
2022-02-10 17.66 18.33 17.54 17.94 0.0M
2022-02-09 17.15 18.01 17.14 17.85 0.0M
2022-02-08 16.52 17.34 16.52 16.90 0.0M
2022-02-07 16.85 16.94 16.44 16.94 0.0M
2022-02-04 16.59 16.71 16.21 16.45 0.0M
2022-02-03 16.92 16.92 16.21 16.54 0.0M
2022-02-02 16.68 17.10 16.51 16.80 0.0M
2022-02-01 16.73 16.85 16.45 16.85 0.0M
2022-01-31 16.15 16.82 15.86 16.82 0.0M
2022-01-28 16.84 16.84 16.15 16.15 0.0M
2022-01-27 16.24 16.83 16.20 16.64 0.0M
2022-01-26 16.53 16.91 16.01 16.01 0.0M
2022-01-25 16.50 16.55 15.90 15.95 0.0M
2022-01-24 16.66 16.66 15.70 16.43 0.0M
2022-01-21 17.05 17.05 16.40 16.59 0.0M
2022-01-20 16.35 17.00 16.30 16.95 0.0M
2022-01-19 16.27 16.53 16.09 16.28 0.0M
2022-01-18 16.88 16.88 16.21 16.31 0.0M
2022-01-17 16.64 17.04 16.64 16.90 0.0M
2022-01-14 16.72 16.83 16.50 16.67 0.0M
2022-01-13 16.83 16.83 16.35 16.70 0.0M
2022-01-12 17.11 17.11 16.71 16.79 0.0M
2022-01-11 16.76 17.27 16.73 17.07 0.0M
2022-01-10 16.60 17.26 16.60 16.61 0.0M
2022-01-07 16.69 16.91 16.57 16.70 0.0M
2022-01-06 16.86 16.99 16.54 16.74 0.0M
2022-01-05 16.68 17.09 16.50 16.80 0.1M
2022-01-04 15.94 16.85 15.94 16.72 0.0M
2022-01-03 15.21 16.00 15.21 15.87 0.0M