FamiCord

V3Vn
🏛️ 독일 →
5.75
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
2023-12-29 5.22 5.22 5.22 5.22 0.0M
2023-12-28 5.14 5.18 5.14 5.16 0.0M
2023-12-27 5.16 5.32 5.10 5.32 0.0M
2023-12-22 5.04 5.04 5.04 5.04 0.0M
2023-12-21 5.18 5.18 5.04 5.10 0.0M
2023-12-20 5.08 5.08 4.94 5.04 0.0M
2023-12-19 4.97 5.00 4.81 4.84 0.0M
2023-12-18 5.00 5.18 4.98 5.18 0.0M
2023-12-15 4.72 4.97 4.72 4.97 0.0M
2023-12-14 4.53 4.68 4.53 4.61 0.0M
2023-12-13 4.47 4.53 4.47 4.50 0.0M
2023-12-12 4.61 4.61 4.47 4.47 0.0M
2023-12-11 4.56 4.67 4.47 4.47 0.0M
2023-12-08 4.40 4.69 4.21 4.69 0.0M
2023-12-07 4.41 4.45 4.41 4.45 0.0M
2023-12-06 4.61 4.61 4.41 4.41 0.0M
2023-12-05 4.41 4.41 4.37 4.37 0.0M
2023-12-04 4.53 4.53 4.28 4.41 0.0M
2023-12-01 4.69 4.69 4.49 4.49 0.0M
2023-11-30 4.51 4.52 4.41 4.41 0.0M
2023-11-29 4.50 4.51 4.50 4.50 0.0M
2023-11-28 4.30 4.33 4.30 4.33 0.0M
2023-11-27 4.00 4.11 3.95 4.11 0.0M
2023-11-24 3.92 4.14 3.92 4.14 0.0M
2023-11-23 3.96 4.17 3.95 3.95 0.0M
2023-11-22 4.28 4.28 3.91 3.91 0.0M
2023-11-20 4.21 4.37 4.21 4.37 0.0M
2023-11-17 4.50 4.50 4.21 4.21 0.0M
2023-11-16 4.61 4.61 4.50 4.54 0.0M
2023-11-15 4.54 4.54 4.31 4.50 0.0M
2023-11-14 4.41 4.41 4.30 4.30 0.0M
2023-11-13 4.40 4.40 4.31 4.31 0.0M
2023-11-10 4.51 4.59 4.51 4.59 0.0M
2023-11-09 4.72 4.72 4.72 4.72 0.0M
2023-11-08 4.60 4.60 4.60 4.60 0.0M
2023-11-03 4.48 4.53 4.45 4.46 0.0M
2023-11-02 4.25 4.57 4.25 4.35 0.0M
2023-11-01 4.59 4.59 4.36 4.36 0.0M
2023-10-31 4.62 4.62 4.51 4.51 0.0M
2023-10-30 4.62 4.62 4.56 4.56 0.0M
2023-10-27 4.48 4.52 4.48 4.52 0.0M
2023-10-26 4.50 4.50 4.50 4.50 0.0M
2023-10-24 4.47 4.66 4.47 4.66 0.0M
2023-10-23 4.33 4.61 4.33 4.61 0.0M
2023-10-20 4.44 4.44 4.44 4.44 0.0M
2023-10-18 4.44 4.44 4.44 4.44 0.0M
2023-10-16 4.65 4.65 4.29 4.29 0.0M
2023-10-13 4.28 4.28 4.28 4.28 0.0M
2023-10-12 4.28 4.36 4.28 4.36 0.0M
2023-10-11 4.29 4.29 4.29 4.29 0.0M
2023-10-10 4.39 4.39 4.39 4.39 0.0M
2023-10-09 4.39 4.57 4.35 4.57 0.0M
2023-10-06 4.60 4.60 4.50 4.50 0.0M
2023-10-05 4.65 4.65 4.51 4.51 0.0M
2023-10-04 4.51 4.70 4.51 4.70 0.0M
2023-10-03 4.51 4.51 4.51 4.51 0.0M
2023-10-02 4.68 4.68 4.51 4.58 0.0M
2023-09-28 4.50 4.50 4.50 4.50 0.0M
2023-09-27 4.40 4.79 4.40 4.79 0.0M
2023-09-26 4.69 4.69 4.50 4.50 0.0M
2023-09-25 4.51 4.51 4.40 4.40 0.0M
2023-09-21 4.62 4.82 4.62 4.82 0.0M
2023-09-19 4.69 4.69 4.69 4.69 0.0M
2023-09-15 4.67 5.12 4.67 4.90 0.0M
2023-09-14 4.70 4.70 4.70 4.70 0.0M
2023-09-13 4.90 4.90 4.86 4.86 0.0M
2023-09-12 5.00 5.10 4.93 4.93 0.0M
2023-09-11 4.99 5.00 4.89 5.00 0.0M
2023-09-08 4.96 5.02 4.59 5.02 0.0M
2023-09-07 5.20 5.20 4.84 4.84 0.0M
2023-09-06 4.99 5.26 4.90 5.26 0.0M
2023-09-05 5.10 5.22 5.10 5.22 0.0M
2023-09-04 4.53 5.26 4.52 5.26 0.0M
2023-09-01 4.39 4.39 4.20 4.20 0.0M
2023-08-31 4.28 4.45 4.27 4.44 0.0M
2023-08-30 4.31 4.69 4.31 4.69 0.0M
2023-08-29 4.47 4.65 4.28 4.65 0.0M
2023-08-28 4.51 4.62 4.46 4.62 0.0M
2023-08-25 5.00 5.24 5.00 5.08 0.0M
2023-08-24 5.10 5.10 5.10 5.10 0.0M
2023-08-23 5.12 5.12 5.10 5.10 0.0M
2023-08-22 5.00 5.12 4.95 4.95 0.0M
2023-08-21 5.14 5.14 5.14 5.14 0.0M
2023-08-18 5.30 5.30 5.30 5.30 0.0M
2023-08-17 5.14 5.42 5.14 5.42 0.0M
2023-08-16 5.14 5.20 5.14 5.20 0.0M
2023-08-15 5.20 5.20 5.14 5.14 0.0M
2023-08-14 5.02 5.30 5.02 5.30 0.0M
2023-08-11 5.32 5.32 5.32 5.32 0.0M
2023-08-10 5.02 5.02 5.02 5.02 0.0M
2023-08-09 5.20 5.20 5.20 5.20 0.0M
2023-08-08 5.28 5.28 5.28 5.28 0.0M
2023-08-07 4.96 5.20 4.96 5.06 0.0M
2023-08-04 5.08 5.08 5.00 5.00 0.0M
2023-08-03 5.00 5.18 5.00 5.18 0.0M
2023-08-02 5.12 5.12 5.00 5.00 0.0M
2023-08-01 5.24 5.24 5.00 5.22 0.0M
2023-07-31 4.74 5.18 4.74 4.87 0.0M
2023-07-28 4.85 4.92 4.85 4.92 0.0M
2023-07-27 5.02 5.02 4.70 4.70 0.0M
2023-07-26 4.88 4.88 4.88 4.88 0.0M
2023-07-25 4.91 4.91 4.91 4.91 0.0M
2023-07-24 4.99 4.99 4.99 4.99 0.0M
2023-07-20 4.93 4.93 4.93 4.93 0.0M
2023-07-19 5.08 5.08 5.00 5.00 0.0M
2023-07-17 4.90 5.22 4.90 5.22 0.0M
2023-07-14 4.66 5.02 4.66 4.97 0.0M
2023-07-12 5.34 5.34 5.32 5.32 0.0M
2023-07-11 5.48 5.48 5.48 5.48 0.0M
2023-07-10 5.48 5.48 5.42 5.42 0.0M
2023-07-06 5.48 5.48 5.38 5.38 0.0M
2023-07-05 5.58 5.58 5.56 5.56 0.0M
2023-07-03 5.82 5.82 5.58 5.58 0.0M
2023-06-28 5.28 5.50 5.28 5.50 0.0M
2023-06-27 5.70 5.70 5.30 5.30 0.0M
2023-06-26 5.52 5.52 5.52 5.52 0.0M
2023-06-23 6.14 6.30 5.60 5.94 0.0M
2023-06-22 5.90 6.24 5.90 6.22 0.0M
2023-06-20 6.08 6.08 5.98 5.98 0.0M
2023-06-19 6.00 6.00 6.00 6.00 0.0M
2023-06-16 5.90 5.90 5.90 5.90 0.0M
2023-06-15 5.96 5.96 5.78 5.78 0.0M
2023-06-14 5.74 5.82 5.70 5.82 0.0M
2023-06-13 5.50 5.76 5.34 5.76 0.0M
2023-06-12 6.06 6.06 5.24 5.56 0.0M
2023-06-09 6.00 6.00 6.00 6.00 0.0M
2023-06-08 6.00 6.00 6.00 6.00 0.0M
2023-06-07 5.96 6.02 5.96 6.02 0.0M
2023-06-06 6.10 6.10 6.08 6.08 0.0M
2023-06-05 6.22 6.22 6.22 6.22 0.0M
2023-06-02 6.56 6.56 6.54 6.54 0.0M
2023-06-01 7.08 7.08 6.64 6.70 0.0M
2023-05-31 6.98 6.98 6.82 6.82 0.0M
2023-05-30 7.00 7.28 7.00 7.10 0.0M
2023-05-29 7.32 7.32 7.32 7.32 0.0M
2023-05-26 7.00 7.00 7.00 7.00 0.0M
2023-05-25 7.04 7.08 7.04 7.08 0.0M
2023-05-24 7.02 7.02 7.02 7.02 0.0M
2023-05-23 7.04 7.04 7.04 7.04 0.0M
2023-05-22 7.02 7.02 7.02 7.02 0.0M
2023-05-19 7.02 7.02 7.02 7.02 0.0M
2023-05-18 7.10 7.10 7.10 7.10 0.0M
2023-05-17 7.32 7.32 7.32 7.32 0.0M
2023-05-16 7.10 7.32 7.10 7.32 0.0M
2023-05-15 7.22 7.22 7.22 7.22 0.0M
2023-05-12 7.10 7.34 7.10 7.34 0.0M
2023-05-11 7.24 7.28 7.14 7.14 0.0M
2023-05-10 7.00 7.00 6.90 6.90 0.0M
2023-05-08 6.98 7.16 6.88 6.98 0.0M
2023-05-05 7.00 7.20 7.00 7.20 0.0M
2023-05-04 7.12 7.12 7.00 7.00 0.0M
2023-05-03 6.98 6.98 6.98 6.98 0.0M
2023-05-02 6.78 7.28 6.78 7.28 0.0M
2023-04-28 7.02 7.02 6.94 6.94 0.0M
2023-04-27 7.00 7.00 6.84 6.86 0.0M
2023-04-26 7.00 7.00 7.00 7.00 0.0M
2023-04-25 6.94 7.22 6.94 7.22 0.0M
2023-04-24 7.06 7.06 7.00 7.00 0.0M
2023-04-20 6.88 7.48 6.88 7.08 0.0M
2023-04-19 6.76 6.86 6.76 6.78 0.0M
2023-04-18 6.66 6.66 6.66 6.66 0.0M
2023-04-17 6.36 6.46 6.36 6.46 0.0M
2023-04-14 6.34 6.34 6.34 6.34 0.0M
2023-04-13 6.24 6.24 6.24 6.24 0.0M
2023-04-12 6.20 6.20 6.20 6.20 0.0M
2023-04-11 6.06 6.06 6.04 6.04 0.0M
2023-04-06 6.08 6.18 6.04 6.18 0.0M
2023-04-05 6.00 6.00 6.00 6.00 0.0M
2023-04-04 5.80 5.80 5.80 5.80 0.0M
2023-04-03 5.76 5.82 5.60 5.62 0.0M
2023-03-31 5.86 5.86 5.84 5.84 0.0M
2023-03-29 6.04 6.16 6.04 6.16 0.0M
2023-03-28 6.00 6.00 6.00 6.00 0.0M
2023-03-24 6.12 6.12 6.06 6.06 0.0M
2023-03-23 6.20 6.28 6.20 6.28 0.0M
2023-03-22 6.14 6.14 5.94 5.94 0.0M
2023-03-21 5.88 5.88 5.88 5.88 0.0M
2023-03-20 5.96 5.98 5.96 5.98 0.0M
2023-03-17 6.00 6.10 6.00 6.10 0.0M
2023-03-16 6.10 6.28 6.10 6.28 0.0M
2023-03-15 6.18 6.18 6.18 6.18 0.0M
2023-03-13 6.50 6.50 6.20 6.34 0.0M
2023-03-10 6.60 6.60 6.60 6.60 0.0M
2023-03-09 6.40 6.40 6.40 6.40 0.0M
2023-03-08 6.36 6.36 6.36 6.36 0.0M
2023-03-07 6.42 6.42 6.42 6.42 0.0M
2023-03-06 6.06 6.54 6.06 6.54 0.0M
2023-03-03 6.20 6.20 6.06 6.06 0.0M
2023-03-02 6.22 6.22 6.22 6.22 0.0M
2023-03-01 6.36 6.50 6.18 6.18 0.0M
2023-02-28 6.40 6.40 6.30 6.30 0.0M
2023-02-27 6.26 6.52 6.26 6.52 0.0M
2023-02-24 6.42 6.62 6.14 6.14 0.0M
2023-02-20 6.04 6.26 6.04 6.26 0.0M
2023-02-17 6.10 6.18 6.06 6.06 0.0M
2023-02-16 6.20 6.34 6.04 6.34 0.0M
2023-02-14 6.08 6.34 6.08 6.34 0.0M
2023-02-13 5.84 6.08 5.84 6.00 0.0M
2023-02-10 5.50 5.64 5.50 5.60 0.0M
2023-02-09 5.50 5.64 5.34 5.64 0.0M
2023-02-08 5.64 6.70 5.32 5.54 0.0M
2023-02-07 5.70 5.78 5.48 5.58 0.0M
2023-02-06 6.18 6.18 5.70 5.74 0.0M
2023-02-03 6.24 6.30 6.20 6.20 0.0M
2023-02-02 6.44 6.44 6.44 6.44 0.0M
2023-02-01 6.52 6.52 6.12 6.38 0.0M
2023-01-30 6.40 6.40 6.24 6.24 0.0M
2023-01-27 6.18 6.56 6.18 6.56 0.0M
2023-01-26 6.20 6.20 6.06 6.06 0.0M
2023-01-25 6.32 6.32 6.10 6.10 0.0M
2023-01-24 6.74 6.74 6.48 6.48 0.0M
2023-01-23 6.60 6.80 6.48 6.48 0.0M
2023-01-20 7.18 7.18 6.84 6.84 0.0M
2023-01-19 6.92 7.38 6.92 7.26 0.0M
2023-01-17 6.68 6.78 6.62 6.78 0.0M
2023-01-16 6.76 6.94 6.74 6.74 0.0M
2023-01-13 7.34 7.34 6.76 6.76 0.0M
2023-01-12 7.60 7.60 7.24 7.44 0.0M
2023-01-11 7.84 7.84 7.58 7.60 0.0M
2023-01-10 8.00 8.00 8.00 8.00 0.0M
2023-01-09 8.02 8.02 8.00 8.00 0.0M
2023-01-06 8.06 8.06 8.06 8.06 0.0M
2023-01-05 8.00 8.12 8.00 8.12 0.0M
2023-01-03 8.00 8.00 7.80 7.80 0.0M
2023-01-02 7.98 8.22 7.78 7.84 0.0M