Verizon

VZ
🏛️ 독일 →
37.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.81 37.14 36.55 36.95 0.0M
2022-12-29 36.63 37.05 36.45 36.80 0.0M
2022-12-28 36.99 37.21 36.34 36.65 0.0M
2022-12-27 36.49 37.01 36.10 36.90 0.0M
2022-12-23 36.02 36.24 35.81 36.13 0.0M
2022-12-22 35.60 36.12 35.29 36.12 0.0M
2022-12-21 35.09 35.64 34.81 35.56 0.0M
2022-12-20 34.82 35.09 34.43 34.96 0.0M
2022-12-19 35.01 35.60 34.47 34.95 0.0M
2022-12-16 35.64 35.65 34.60 35.10 0.0M
2022-12-15 35.31 35.97 35.02 35.50 0.0M
2022-12-14 35.80 35.93 35.01 35.11 0.0M
2022-12-13 36.00 36.32 35.60 35.76 0.0M
2022-12-12 35.68 36.04 35.31 36.00 0.0M
2022-12-09 35.25 35.71 35.01 35.58 0.0M
2022-12-08 35.47 35.67 34.97 35.08 0.0M
2022-12-07 35.40 35.48 34.84 35.38 0.0M
2022-12-06 35.54 35.73 34.96 35.22 0.0M
2022-12-05 36.45 36.49 35.19 35.36 0.1M
2022-12-02 36.40 36.69 36.00 36.28 0.0M
2022-12-01 37.39 38.11 36.03 36.40 0.0M
2022-11-30 37.24 37.48 36.80 37.40 0.0M
2022-11-29 36.92 37.61 36.80 37.11 0.0M
2022-11-28 37.80 37.80 36.82 37.05 0.0M
2022-11-25 37.73 37.94 37.40 37.64 0.0M
2022-11-24 37.44 38.20 37.36 37.68 0.0M
2022-11-23 38.01 38.35 37.28 37.47 0.0M
2022-11-22 37.80 38.27 37.51 38.07 0.0M
2022-11-21 37.33 38.15 37.15 37.74 0.0M
2022-11-18 36.81 37.45 36.68 37.30 0.0M
2022-11-17 36.62 37.05 36.08 36.82 0.0M
2022-11-16 36.48 36.60 36.25 36.43 0.0M
2022-11-15 37.31 37.66 36.21 36.36 0.0M
2022-11-14 37.29 37.78 37.01 37.15 0.0M
2022-11-11 38.06 38.20 36.66 37.00 0.0M
2022-11-10 37.68 38.00 37.40 37.75 0.0M
2022-11-09 37.75 38.25 37.47 37.60 0.0M
2022-11-08 37.30 37.67 37.05 37.63 0.0M
2022-11-07 38.00 38.30 36.95 37.15 0.0M
2022-11-04 38.16 38.39 37.13 37.48 0.0M
2022-11-03 38.51 39.00 38.13 38.20 0.0M
2022-11-02 38.02 38.60 37.58 38.50 0.0M
2022-11-01 37.97 38.30 37.69 37.76 0.0M
2022-10-31 37.98 38.50 37.43 37.75 0.0M
2022-10-28 36.23 38.21 36.11 37.80 0.0M
2022-10-27 36.45 36.78 36.00 36.39 0.0M
2022-10-26 36.27 37.00 36.01 36.17 0.0M
2022-10-25 36.50 36.92 36.16 36.54 0.0M
2022-10-24 36.02 36.85 35.71 36.33 0.0M
2022-10-21 38.00 38.46 35.25 35.81 0.1M
2022-10-20 37.57 38.22 37.03 37.86 0.0M
2022-10-19 38.05 38.20 37.48 37.50 0.0M
2022-10-18 38.31 38.50 37.49 37.64 0.0M
2022-10-17 37.80 37.95 37.37 37.82 0.0M
2022-10-14 37.41 37.85 37.01 37.60 0.0M
2022-10-13 36.76 37.36 36.30 37.33 0.0M
2022-10-12 37.32 37.56 36.78 36.78 0.1M
2022-10-11 37.71 38.00 37.04 37.04 0.1M
2022-10-10 38.00 38.38 37.61 37.75 0.1M
2022-10-07 39.00 39.20 37.73 37.87 0.0M
2022-10-06 39.60 40.21 38.55 38.55 0.1M
2022-10-05 40.00 40.20 39.46 39.91 0.1M
2022-10-04 40.15 40.50 39.52 39.88 0.0M
2022-10-03 38.99 40.20 38.58 40.11 0.0M
2022-09-30 39.50 40.00 38.77 38.80 0.0M
2022-09-29 40.66 41.00 39.29 39.48 0.0M
2022-09-28 40.60 41.10 40.42 40.62 0.0M
2022-09-27 40.64 41.25 40.30 40.61 0.0M
2022-09-26 40.85 41.10 40.23 40.66 0.0M
2022-09-23 40.69 41.17 40.13 40.55 0.0M
2022-09-22 40.11 41.01 39.88 40.67 0.0M
2022-09-21 40.82 41.20 40.10 40.10 0.0M
2022-09-20 41.20 41.34 40.55 40.83 0.0M
2022-09-19 41.49 42.00 40.68 41.13 0.0M
2022-09-16 40.70 41.47 40.66 41.40 0.0M
2022-09-15 41.41 42.12 40.79 41.02 0.0M
2022-09-14 41.95 42.30 41.05 41.39 0.0M
2022-09-13 42.43 42.59 41.72 41.92 0.0M
2022-09-12 42.21 42.37 41.52 42.23 0.0M
2022-09-09 41.26 42.09 41.03 42.09 0.0M
2022-09-08 41.24 41.87 40.86 41.34 0.0M
2022-09-07 41.65 42.17 41.03 41.04 0.0M
2022-09-06 41.94 42.01 41.30 41.64 0.0M
2022-09-05 41.64 42.31 41.64 42.08 0.0M
2022-09-02 42.02 42.68 41.41 41.50 0.0M
2022-09-01 41.73 42.27 41.27 42.09 0.0M
2022-08-31 42.62 43.00 41.60 41.60 0.0M
2022-08-30 43.36 43.67 42.42 42.52 0.0M
2022-08-29 43.60 43.86 43.00 43.59 0.0M
2022-08-26 43.71 43.98 43.14 43.39 0.0M
2022-08-25 43.63 44.08 43.61 43.83 0.0M
2022-08-24 43.84 44.08 43.49 43.76 0.0M
2022-08-23 44.54 44.95 43.60 43.71 0.0M
2022-08-22 44.27 44.66 43.98 44.41 0.0M
2022-08-19 43.66 44.31 43.55 44.10 0.0M
2022-08-18 44.38 44.79 43.35 43.79 0.0M
2022-08-17 45.24 45.45 44.41 44.57 0.0M
2022-08-16 44.61 45.32 44.61 45.09 0.0M
2022-08-15 44.12 44.92 43.94 44.84 0.0M
2022-08-12 43.75 44.30 43.62 44.02 0.0M
2022-08-11 43.75 43.87 43.30 43.40 0.0M
2022-08-10 43.80 44.00 43.20 43.54 0.0M
2022-08-09 43.85 44.00 43.38 43.82 0.0M
2022-08-08 44.22 44.72 43.56 43.70 0.0M
2022-08-05 43.67 44.18 43.52 44.18 0.0M
2022-08-04 44.69 45.60 43.39 43.40 0.0M
2022-08-03 44.81 45.46 44.50 44.65 0.0M
2022-08-02 44.92 45.30 44.65 44.65 0.0M
2022-08-01 45.30 45.48 44.80 45.07 0.0M
2022-07-29 44.70 45.71 44.40 45.24 0.0M
2022-07-28 44.00 44.94 43.78 44.76 0.0M
2022-07-27 44.50 44.62 43.88 44.06 0.0M
2022-07-26 43.61 44.60 43.56 44.43 0.0M
2022-07-25 43.75 43.80 43.02 43.70 0.0M
2022-07-22 46.64 47.34 42.93 43.59 0.1M
2022-07-21 48.25 48.92 45.97 46.80 0.0M
2022-07-20 49.55 49.62 48.20 48.20 0.0M
2022-07-19 49.71 49.71 48.97 49.38 0.0M
2022-07-18 50.20 50.64 49.47 49.57 0.0M
2022-07-15 50.32 50.55 50.14 50.50 0.0M
2022-07-14 50.17 50.43 49.96 50.39 0.0M
2022-07-13 50.42 50.85 49.74 50.35 0.0M
2022-07-12 50.24 51.05 49.93 50.55 0.0M
2022-07-11 49.58 50.35 49.32 50.09 0.0M
2022-07-08 49.85 50.22 49.63 49.63 0.0M
2022-07-07 49.96 50.48 49.41 49.88 0.0M
2022-07-06 49.86 50.91 49.80 50.61 0.0M
2022-07-05 49.99 50.14 49.26 50.09 0.0M
2022-07-04 49.53 49.80 49.03 49.80 0.0M
2022-07-01 47.89 49.69 47.86 49.52 0.0M
2022-06-30 48.35 49.00 48.10 48.43 0.0M
2022-06-29 48.21 48.75 47.65 48.63 0.0M
2022-06-28 48.30 48.69 47.91 47.91 0.0M
2022-06-27 48.37 48.65 47.92 47.92 0.0M
2022-06-24 49.54 49.67 47.88 48.31 0.0M
2022-06-23 47.95 49.50 47.72 49.50 0.0M
2022-06-22 47.52 48.23 47.43 48.17 0.0M
2022-06-21 47.28 48.33 46.48 48.14 0.0M
2022-06-20 46.76 47.12 46.14 47.12 0.0M
2022-06-17 46.00 47.12 45.92 46.76 0.0M
2022-06-16 47.14 47.14 45.88 46.18 0.0M
2022-06-15 47.18 47.72 46.69 47.26 0.0M
2022-06-14 47.90 47.99 46.96 47.30 0.0M
2022-06-13 47.99 48.85 47.33 47.48 0.0M
2022-06-10 47.86 48.84 47.51 48.65 0.0M
2022-06-09 48.16 48.60 47.83 48.11 0.0M
2022-06-08 48.18 48.46 47.72 48.07 0.0M
2022-06-07 47.56 48.42 47.51 48.23 0.0M
2022-06-06 47.47 47.86 47.08 47.71 0.0M
2022-06-03 47.58 48.28 47.24 47.42 0.0M
2022-06-02 48.31 48.38 47.07 47.74 0.0M
2022-06-01 48.14 48.44 47.80 48.30 0.0M
2022-05-31 47.95 47.98 47.43 47.80 0.0M
2022-05-30 48.20 48.20 47.26 47.26 0.0M
2022-05-27 47.33 48.28 47.00 47.87 0.0M
2022-05-26 47.80 48.02 47.57 47.75 0.0M
2022-05-25 47.37 47.90 46.91 47.90 0.0M
2022-05-24 46.51 47.26 45.75 47.20 0.0M
2022-05-23 46.89 47.28 46.30 46.56 0.0M
2022-05-20 46.49 46.95 46.29 46.95 0.0M
2022-05-19 46.46 46.86 45.58 46.39 0.0M
2022-05-18 46.50 47.10 46.13 46.50 0.0M
2022-05-17 46.86 46.94 45.95 46.35 0.0M
2022-05-16 46.60 47.14 45.88 47.11 0.0M
2022-05-13 46.49 46.72 45.93 46.44 0.0M
2022-05-12 45.58 46.27 45.40 45.93 0.0M
2022-05-11 45.81 46.06 45.32 45.74 0.0M
2022-05-10 46.30 46.84 45.42 45.71 0.0M
2022-05-09 45.99 46.15 45.21 46.05 0.0M
2022-05-06 45.47 45.77 44.98 45.77 0.0M
2022-05-05 45.65 46.02 45.01 45.25 0.0M
2022-05-04 44.90 45.55 44.57 45.48 0.0M
2022-05-03 44.20 45.09 43.70 44.80 0.0M
2022-05-02 44.42 44.62 43.44 44.03 0.0M
2022-04-29 46.20 46.40 43.79 43.92 0.0M
2022-04-28 46.50 46.76 46.05 46.05 0.0M
2022-04-27 46.68 47.05 45.91 45.91 0.0M
2022-04-26 46.77 47.45 46.50 46.50 0.0M
2022-04-25 48.20 48.40 46.27 46.90 0.0M
2022-04-22 51.03 51.89 47.74 48.36 0.0M
2022-04-21 49.91 51.13 49.51 50.80 0.0M
2022-04-20 49.68 50.18 49.42 50.15 0.0M
2022-04-19 49.85 49.98 49.20 49.78 0.0M
2022-04-14 50.00 50.15 49.41 49.91 0.0M
2022-04-13 49.99 50.07 49.37 49.76 0.0M
2022-04-12 49.17 49.73 49.09 49.59 0.0M
2022-04-11 49.50 50.25 48.57 49.55 0.0M
2022-04-08 48.51 49.29 48.22 49.24 0.0M
2022-04-07 48.25 48.71 47.74 48.49 0.0M
2022-04-06 48.38 48.97 48.12 48.82 0.0M
2022-04-05 47.84 48.49 47.60 48.28 0.0M
2022-04-04 47.99 48.20 47.03 47.76 0.0M
2022-04-01 46.10 47.14 46.09 47.14 0.0M
2022-03-31 46.34 46.73 46.05 46.13 0.0M
2022-03-30 46.16 46.40 45.82 46.22 0.0M
2022-03-29 46.57 46.87 45.80 46.16 0.0M
2022-03-28 47.27 47.77 46.44 46.56 0.0M
2022-03-25 46.39 46.78 46.31 46.78 0.0M
2022-03-24 46.70 46.81 46.32 46.36 0.0M
2022-03-23 46.35 46.84 46.33 46.42 0.0M
2022-03-22 46.74 47.00 46.21 46.32 0.0M
2022-03-21 46.89 46.92 46.21 46.51 0.0M
2022-03-18 47.10 47.56 46.27 46.53 0.0M
2022-03-17 47.55 47.88 46.94 47.26 0.0M
2022-03-16 48.29 48.52 47.26 47.68 0.0M
2022-03-15 47.91 48.40 47.57 48.28 0.0M
2022-03-14 49.03 49.06 47.82 48.05 0.0M
2022-03-11 48.36 49.00 48.26 48.70 0.0M
2022-03-10 47.79 48.62 47.40 48.49 0.0M
2022-03-09 48.80 49.20 47.91 47.96 0.0M
2022-03-08 49.93 50.69 48.81 48.86 0.0M
2022-03-07 50.00 50.67 49.80 50.46 0.0M
2022-03-04 49.26 50.60 49.04 50.43 0.0M
2022-03-03 48.85 49.80 48.63 49.49 0.0M
2022-03-02 48.40 49.05 48.05 48.64 0.0M
2022-03-01 48.10 48.61 47.64 48.08 0.0M
2022-02-28 47.58 48.26 47.58 47.90 0.0M
2022-02-25 46.82 48.50 46.70 48.14 0.0M
2022-02-24 47.00 47.57 46.40 47.00 0.1M
2022-02-23 47.80 47.80 47.17 47.24 0.0M
2022-02-22 46.80 47.64 46.33 47.49 0.0M
2022-02-21 47.48 47.70 46.00 46.40 0.0M
2022-02-18 47.00 47.55 46.93 47.51 0.0M
2022-02-17 46.93 47.20 46.50 47.20 0.0M
2022-02-16 47.01 47.24 46.76 47.00 0.0M
2022-02-15 47.12 47.25 46.74 46.99 0.0M
2022-02-14 46.49 47.17 46.45 47.16 0.0M
2022-02-11 46.28 47.09 46.25 46.97 0.0M
2022-02-10 46.92 47.03 46.11 46.22 0.0M
2022-02-09 46.56 46.93 46.25 46.84 0.0M
2022-02-08 46.51 46.80 46.11 46.22 0.0M
2022-02-07 46.56 46.87 45.94 46.38 0.0M
2022-02-04 47.18 47.18 46.56 46.60 0.0M
2022-02-03 47.45 47.91 46.97 47.07 0.0M
2022-02-02 47.29 47.84 46.84 47.59 0.0M
2022-02-01 47.30 47.48 46.49 47.30 0.0M
2022-01-31 47.67 47.70 46.63 47.34 0.0M
2022-01-28 46.00 47.40 45.72 47.40 0.0M
2022-01-27 45.50 46.58 45.24 46.04 0.0M
2022-01-26 46.80 47.00 45.25 45.38 0.1M
2022-01-25 46.69 47.74 46.40 46.78 0.0M
2022-01-24 47.06 47.50 46.23 46.78 0.1M
2022-01-21 46.94 47.55 46.85 46.87 0.1M
2022-01-20 47.29 47.63 46.83 47.28 0.0M
2022-01-19 47.10 47.36 46.68 47.13 0.1M
2022-01-18 47.03 47.29 46.40 47.21 0.2M
2022-01-17 46.85 47.11 46.49 47.06 0.0M
2022-01-14 46.84 46.95 46.46 46.60 0.0M
2022-01-13 46.64 47.09 46.37 46.71 0.0M
2022-01-12 47.31 48.01 46.52 46.77 0.0M
2022-01-11 47.30 47.68 46.89 47.19 0.0M
2022-01-10 47.96 48.50 47.47 47.61 0.0M
2022-01-07 47.35 47.85 46.80 47.78 0.0M
2022-01-06 47.82 48.11 47.49 47.58 0.0M
2022-01-05 47.80 48.20 47.19 47.76 0.0M
2022-01-04 46.42 47.50 46.42 47.46 0.0M
2022-01-03 46.10 46.56 45.81 46.49 0.0M