Yara International

YAR
🏛️ 독일 →
31.17
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 40.79 41.08 40.79 40.91 0.0M
2022-12-29 40.80 41.21 40.78 40.82 0.0M
2022-12-28 41.03 41.23 40.81 40.95 0.0M
2022-12-27 41.00 41.50 41.00 41.27 0.0M
2022-12-23 40.70 41.24 40.14 41.02 0.0M
2022-12-22 41.52 41.52 40.46 40.46 0.0M
2022-12-21 40.33 41.22 40.33 40.96 0.0M
2022-12-20 40.29 40.31 39.68 40.19 0.0M
2022-12-19 40.53 40.63 40.08 40.31 0.0M
2022-12-16 40.56 40.80 39.99 40.63 0.0M
2022-12-15 41.20 41.20 40.39 40.55 0.0M
2022-12-14 41.57 42.09 41.48 41.62 0.0M
2022-12-13 40.91 42.07 40.91 41.47 0.0M
2022-12-12 41.18 41.24 40.44 40.53 0.0M
2022-12-09 40.62 41.37 40.30 41.19 0.0M
2022-12-08 41.10 41.13 40.52 40.62 0.0M
2022-12-07 42.21 42.21 40.55 41.00 0.0M
2022-12-06 43.75 43.76 42.85 43.01 0.0M
2022-12-05 44.18 44.18 43.48 43.64 0.0M
2022-12-02 43.88 44.16 42.99 43.90 0.0M
2022-12-01 44.60 44.80 43.78 44.06 0.0M
2022-11-30 44.93 45.07 43.66 44.67 0.0M
2022-11-29 45.41 45.41 44.48 45.00 0.0M
2022-11-28 45.29 45.29 44.87 44.95 0.0M
2022-11-25 45.10 45.44 44.95 45.42 0.0M
2022-11-24 44.62 45.07 44.50 45.00 0.0M
2022-11-23 44.47 44.69 44.45 44.65 0.0M
2022-11-22 43.17 44.39 43.17 44.36 0.0M
2022-11-21 43.44 43.44 42.95 43.32 0.0M
2022-11-18 43.68 43.76 43.37 43.40 0.0M
2022-11-17 44.88 44.88 42.94 43.20 0.0M
2022-11-16 44.81 45.33 44.45 44.67 0.0M
2022-11-15 44.90 45.48 44.45 44.68 0.0M
2022-11-14 45.37 45.53 44.27 44.65 0.0M
2022-11-11 45.27 45.90 45.01 45.27 0.0M
2022-11-10 44.95 45.07 44.40 44.93 0.0M
2022-11-09 45.48 45.51 44.73 44.95 0.0M
2022-11-08 45.10 45.56 44.95 45.56 0.0M
2022-11-07 45.46 45.46 44.47 45.16 0.0M
2022-11-04 45.25 45.59 45.04 45.58 0.0M
2022-11-03 44.29 44.58 43.60 44.04 0.0M
2022-11-02 45.85 45.85 44.15 44.33 0.0M
2022-11-01 45.92 45.92 45.18 45.54 0.0M
2022-10-31 45.22 45.67 44.50 45.67 0.0M
2022-10-28 44.48 45.38 44.36 45.31 0.0M
2022-10-27 44.28 45.03 44.26 44.64 0.0M
2022-10-26 44.20 44.88 44.17 44.17 0.0M
2022-10-25 45.19 45.19 43.75 44.44 0.0M
2022-10-24 44.00 45.46 43.70 45.22 0.0M
2022-10-21 43.01 44.23 42.91 44.01 0.0M
2022-10-20 40.50 44.00 40.50 43.13 0.0M
2022-10-19 40.76 41.67 40.20 40.53 0.0M
2022-10-18 40.00 40.86 40.00 40.27 0.0M
2022-10-17 39.40 39.77 38.97 39.40 0.0M
2022-10-14 40.99 41.20 39.00 39.00 0.0M
2022-10-13 39.83 41.10 39.03 41.00 0.0M
2022-10-12 39.30 39.79 39.00 39.04 0.0M
2022-10-11 39.87 39.99 39.26 39.88 0.0M
2022-10-10 38.79 40.67 38.79 40.44 0.0M
2022-10-07 37.10 39.40 37.10 39.01 0.0M
2022-10-06 37.74 37.89 37.13 37.29 0.0M
2022-10-05 37.95 37.95 36.99 37.72 0.0M
2022-10-04 37.42 38.18 37.40 37.98 0.0M
2022-10-03 36.34 37.12 36.10 36.87 0.0M
2022-09-30 35.77 36.93 35.77 36.06 0.0M
2022-09-29 36.71 36.77 35.67 35.92 0.0M
2022-09-28 37.29 37.41 35.27 37.12 0.0M
2022-09-27 37.80 38.00 37.30 37.88 0.0M
2022-09-26 37.26 37.88 36.81 37.47 0.0M
2022-09-23 39.63 39.73 37.16 37.44 0.0M
2022-09-22 39.00 39.77 38.87 39.52 0.0M
2022-09-21 39.23 39.97 39.20 39.20 0.0M
2022-09-20 40.45 40.45 38.87 39.14 0.0M
2022-09-19 40.00 40.03 38.60 39.88 0.0M
2022-09-16 40.71 40.71 39.43 39.99 0.0M
2022-09-15 41.67 41.67 41.05 41.22 0.0M
2022-09-14 41.18 41.66 40.77 41.60 0.0M
2022-09-13 42.36 42.43 41.21 41.66 0.0M
2022-09-12 41.78 42.87 41.78 42.80 0.0M
2022-09-09 40.06 41.93 39.75 41.93 0.0M
2022-09-08 40.51 40.76 39.34 39.72 0.0M
2022-09-07 39.91 40.59 39.21 40.59 0.0M
2022-09-06 40.80 41.06 40.09 40.24 0.0M
2022-09-05 41.46 41.48 39.79 41.31 0.0M
2022-09-02 41.56 42.26 41.50 41.50 0.0M
2022-09-01 41.60 41.81 41.05 41.61 0.0M
2022-08-31 42.85 42.85 41.86 42.00 0.0M
2022-08-30 43.80 43.95 42.01 42.36 0.0M
2022-08-29 42.25 43.69 41.92 43.47 0.0M
2022-08-26 43.38 43.89 42.30 42.30 0.0M
2022-08-25 42.22 43.50 41.25 43.13 0.0M
2022-08-24 42.77 43.16 42.14 42.14 0.0M
2022-08-23 41.60 43.14 41.37 43.05 0.0M
2022-08-22 42.28 42.40 41.33 41.56 0.0M
2022-08-19 43.42 43.43 42.48 42.48 0.0M
2022-08-18 43.00 43.63 43.00 43.63 0.0M
2022-08-17 42.99 43.39 42.56 43.06 0.0M
2022-08-16 43.50 43.50 42.80 43.32 0.0M
2022-08-15 43.61 43.82 42.80 43.50 0.0M
2022-08-12 42.87 43.50 42.87 43.50 0.0M
2022-08-11 43.32 43.32 42.53 42.71 0.0M
2022-08-10 41.76 42.71 41.71 42.68 0.0M
2022-08-09 41.72 42.15 41.69 42.10 0.0M
2022-08-08 41.38 42.29 41.38 42.11 0.0M
2022-08-05 41.58 41.91 41.12 41.47 0.0M
2022-08-04 42.21 42.32 41.43 41.43 0.0M
2022-08-03 41.60 42.78 41.60 42.46 0.0M
2022-08-02 41.39 42.44 40.91 41.53 0.0M
2022-08-01 41.91 42.05 41.37 41.54 0.0M
2022-07-29 41.57 41.74 41.11 41.72 0.0M
2022-07-28 40.73 41.64 40.73 41.64 0.0M
2022-07-27 41.12 41.12 40.44 40.90 0.0M
2022-07-26 40.73 40.98 40.42 40.76 0.0M
2022-07-25 40.61 41.10 39.76 40.51 0.0M
2022-07-22 40.62 41.21 40.16 40.36 0.0M
2022-07-21 40.55 40.74 40.18 40.74 0.0M
2022-07-20 41.51 41.79 40.47 41.00 0.0M
2022-07-19 41.10 41.70 39.71 41.48 0.0M
2022-07-18 40.69 41.15 40.00 40.79 0.0M
2022-07-15 38.88 40.41 38.40 40.38 0.0M
2022-07-14 39.19 39.44 38.09 38.74 0.0M
2022-07-13 40.19 40.19 38.77 39.02 0.0M
2022-07-12 39.59 40.48 39.59 40.40 0.0M
2022-07-11 39.83 40.23 38.72 39.78 0.0M
2022-07-08 40.56 40.69 39.43 40.30 0.0M
2022-07-07 39.23 40.62 39.10 40.59 0.0M
2022-07-06 39.38 39.57 38.64 38.64 0.0M
2022-07-05 41.13 41.19 38.43 39.19 0.0M
2022-07-04 40.37 40.98 40.37 40.91 0.0M
2022-07-01 39.93 40.80 39.60 40.80 0.0M
2022-06-30 42.55 42.55 39.21 40.13 0.0M
2022-06-29 43.10 43.29 42.58 42.58 0.0M
2022-06-28 41.61 43.55 41.61 43.45 0.0M
2022-06-27 41.69 42.03 40.95 41.45 0.0M
2022-06-24 40.98 41.26 38.94 41.25 0.0M
2022-06-23 42.32 42.32 40.55 40.75 0.0M
2022-06-22 43.38 43.38 41.88 42.28 0.0M
2022-06-21 43.34 44.40 43.34 43.34 0.0M
2022-06-20 43.01 43.39 42.44 43.04 0.0M
2022-06-17 43.14 43.44 42.00 42.76 0.0M
2022-06-16 44.47 44.47 42.21 42.79 0.0M
2022-06-15 45.79 46.00 44.70 45.31 0.0M
2022-06-14 44.90 45.71 44.73 45.07 0.0M
2022-06-13 45.57 45.72 44.06 44.40 0.0M
2022-06-10 46.87 47.01 45.93 46.07 0.0M
2022-06-09 48.56 48.56 46.76 47.30 0.0M
2022-06-08 48.91 49.01 47.71 48.97 0.0M
2022-06-07 49.70 49.70 47.68 48.60 0.0M
2022-06-06 50.28 50.40 49.60 50.02 0.0M
2022-06-03 49.54 50.08 48.78 49.70 0.0M
2022-06-02 48.49 49.74 48.00 49.50 0.0M
2022-06-01 48.50 49.20 48.05 48.63 0.0M
2022-05-31 47.49 48.73 47.20 48.59 0.0M
2022-05-30 48.58 48.68 47.11 47.95 0.0M
2022-05-27 49.05 49.05 46.65 47.90 0.0M
2022-05-26 47.79 49.22 47.79 48.84 0.0M
2022-05-25 46.99 48.19 46.86 48.19 0.0M
2022-05-24 46.30 47.66 46.30 47.00 0.0M
2022-05-23 46.53 47.43 46.20 47.20 0.0M
2022-05-20 46.49 46.50 45.21 45.40 0.0M
2022-05-19 45.45 46.46 44.90 46.46 0.0M
2022-05-18 46.74 46.74 45.49 45.49 0.0M
2022-05-17 46.16 47.15 46.16 46.86 0.0M
2022-05-16 45.30 46.14 45.30 46.14 0.0M
2022-05-13 43.55 45.80 43.45 45.49 0.0M
2022-05-12 43.16 43.34 42.23 42.61 0.0M
2022-05-11 44.51 44.61 42.78 43.24 0.0M
2022-05-10 46.01 47.19 44.85 47.19 0.0M
2022-05-09 47.20 47.38 45.95 46.21 0.0M
2022-05-06 48.61 48.74 46.95 47.38 0.0M
2022-05-05 50.98 51.06 48.04 48.64 0.0M
2022-05-04 49.54 50.68 49.20 50.68 0.0M
2022-05-03 48.49 49.81 47.97 49.67 0.0M
2022-05-02 49.00 49.27 46.93 48.05 0.0M
2022-04-29 48.12 49.62 47.55 49.14 0.0M
2022-04-28 47.30 48.47 46.97 48.03 0.0M
2022-04-27 46.91 47.96 45.86 47.06 0.0M
2022-04-26 48.20 49.00 46.42 47.38 0.0M
2022-04-25 49.19 49.19 46.87 47.78 0.0M
2022-04-22 51.36 51.36 49.06 49.50 0.0M
2022-04-21 51.70 52.00 50.40 50.98 0.0M
2022-04-20 51.60 51.78 50.28 50.74 0.0M
2022-04-19 53.02 53.98 51.38 51.74 0.0M
2022-04-14 53.46 53.76 52.92 53.20 0.0M
2022-04-13 50.68 53.16 50.68 53.16 0.0M
2022-04-12 51.34 51.56 50.52 50.52 0.0M
2022-04-11 51.78 52.62 51.50 51.58 0.0M
2022-04-08 49.41 51.96 49.41 51.58 0.0M
2022-04-07 49.20 49.37 48.63 49.37 0.0M
2022-04-06 50.06 50.30 48.50 49.46 0.0M
2022-04-05 48.18 50.16 48.09 50.06 0.0M
2022-04-04 46.95 48.33 46.74 47.99 0.0M
2022-04-01 45.96 47.40 45.87 46.75 0.0M
2022-03-31 47.58 47.91 45.46 45.65 0.0M
2022-03-30 47.41 48.00 47.31 47.99 0.0M
2022-03-29 46.79 47.50 46.00 47.50 0.0M
2022-03-28 47.51 47.81 45.61 46.71 0.0M
2022-03-25 47.65 47.65 46.78 47.61 0.0M
2022-03-24 46.80 47.85 46.80 47.79 0.0M
2022-03-23 47.16 48.00 46.47 46.63 0.0M
2022-03-22 47.09 47.33 46.32 46.61 0.0M
2022-03-21 46.18 47.09 45.18 47.09 0.0M
2022-03-18 45.47 45.96 44.90 45.96 0.0M
2022-03-17 44.99 46.02 44.28 45.26 0.0M
2022-03-16 43.95 44.87 43.59 44.15 0.0M
2022-03-15 42.95 43.83 42.38 43.83 0.0M
2022-03-14 42.13 43.43 42.07 43.22 0.0M
2022-03-11 44.05 44.15 41.84 42.10 0.0M
2022-03-10 41.39 43.50 40.70 43.21 0.0M
2022-03-09 41.38 41.67 39.48 41.54 0.0M
2022-03-08 42.09 42.15 40.33 41.28 0.0M
2022-03-07 44.24 44.24 40.30 42.39 0.0M
2022-03-04 45.00 45.00 42.94 44.21 0.0M
2022-03-03 46.42 46.75 45.15 45.49 0.0M
2022-03-02 45.79 47.49 45.29 46.10 0.0M
2022-03-01 45.98 46.27 45.21 45.25 0.0M
2022-02-28 43.54 45.87 43.17 45.30 0.0M
2022-02-25 43.49 44.00 43.11 43.58 0.0M
2022-02-24 41.86 43.68 40.89 43.68 0.0M
2022-02-23 43.70 43.70 42.00 42.18 0.0M
2022-02-22 42.47 43.71 42.11 42.74 0.0M
2022-02-21 44.30 44.30 42.31 42.53 0.0M
2022-02-18 44.32 44.39 43.62 44.12 0.0M
2022-02-17 44.84 44.99 43.70 43.93 0.0M
2022-02-16 43.87 44.76 43.53 44.70 0.0M
2022-02-15 44.32 44.47 43.51 43.80 0.0M
2022-02-14 44.68 44.74 43.73 44.33 0.0M
2022-02-11 42.78 45.01 42.50 44.46 0.0M
2022-02-10 44.44 44.44 42.70 42.83 0.0M
2022-02-09 43.99 44.67 42.80 44.50 0.0M
2022-02-08 46.38 46.65 42.96 43.93 0.0M
2022-02-07 47.13 47.83 46.28 47.18 0.0M
2022-02-04 47.05 47.30 46.26 47.26 0.0M
2022-02-03 48.00 48.14 46.50 46.58 0.0M
2022-02-02 47.09 48.12 47.09 48.07 0.0M
2022-02-01 46.12 46.93 45.60 46.92 0.0M
2022-01-31 47.51 47.68 45.48 45.82 0.0M
2022-01-28 48.04 48.04 45.75 47.10 0.0M
2022-01-27 45.55 47.84 45.00 47.61 0.0M
2022-01-26 45.89 46.47 45.04 45.60 0.0M
2022-01-25 43.98 45.18 43.67 45.18 0.0M
2022-01-24 45.99 45.99 42.51 44.01 0.0M
2022-01-21 46.32 46.32 44.99 45.20 0.0M
2022-01-20 47.23 47.62 46.56 46.70 0.0M
2022-01-19 48.53 48.91 47.24 47.35 0.0M
2022-01-18 47.53 49.36 47.53 48.74 0.0M
2022-01-17 47.83 48.20 47.47 47.78 0.0M
2022-01-14 47.60 49.37 47.56 47.96 0.0M
2022-01-13 47.67 48.50 47.22 47.55 0.0M
2022-01-12 46.21 48.00 46.21 47.74 0.0M
2022-01-11 45.57 46.00 45.53 45.99 0.0M
2022-01-10 45.83 45.99 44.70 45.25 0.0M
2022-01-07 45.46 45.88 44.91 45.88 0.0M
2022-01-06 46.24 46.24 44.89 45.44 0.0M
2022-01-05 46.99 48.48 46.78 47.87 0.0M
2022-01-04 47.07 47.07 45.97 46.50 0.0M
2022-01-03 44.22 47.05 44.22 46.52 0.0M