Puma SE

PUMG
🏛️ 독일 →
20.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 21.01 21.15 21.01 21.15 2.1K
08:05 21.20 21.20 21.03 21.03 0.3K
08:15 21.02 21.13 21.02 21.13 0.0K
08:20 21.02 21.02 21.02 21.02 0.1K
08:25 21.13 21.13 21.13 21.13 0.1K
09:00 21.05 21.05 20.96 20.96 3.5K
09:05 21.01 21.05 21.01 21.01 0.4K
09:10 21.03 21.03 21.03 21.03 0.4K
09:15 21.00 21.00 20.94 20.95 1.1K
09:20 20.96 20.96 20.90 20.90 1.6K
09:25 20.91 20.95 20.91 20.95 0.6K
09:35 20.92 20.92 20.85 20.85 0.7K
09:40 20.87 20.92 20.87 20.92 0.4K
09:45 20.95 20.95 20.95 20.95 0.0K
09:50 20.94 20.95 20.93 20.93 2.9K
09:55 20.88 20.88 20.88 20.88 0.1K
10:00 20.84 20.84 20.78 20.82 0.5K
10:05 20.85 20.88 20.85 20.88 0.1K
10:10 20.92 20.92 20.87 20.87 0.2K
10:15 20.84 20.84 20.84 20.84 0.1K
10:25 20.88 20.88 20.82 20.82 1.7K
10:30 20.83 20.83 20.82 20.82 0.3K
10:35 21.00 21.00 20.75 20.75 1.2K
10:40 20.78 20.78 20.72 20.72 0.5K
10:45 20.72 20.74 20.71 20.74 1.2K
10:50 20.73 20.73 20.73 20.73 0.1K
10:55 20.70 20.70 20.63 20.64 0.6K
11:00 20.65 20.69 20.65 20.69 1.3K
11:05 20.70 20.70 20.70 20.70 0.2K
11:10 20.71 20.71 20.65 20.65 0.8K
11:15 20.64 20.66 20.64 20.66 0.3K
11:20 20.64 20.64 20.60 20.60 2.2K
11:25 20.58 20.58 20.58 20.58 1.1K
11:30 20.59 20.59 20.58 20.58 1.8K
11:35 20.57 20.57 20.55 20.56 3.5K
11:40 20.56 20.57 20.56 20.56 0.7K
11:45 20.61 20.61 20.58 20.58 0.5K
11:50 20.59 20.59 20.57 20.58 1.9K
11:55 20.57 20.57 20.57 20.57 0.2K
12:00 20.56 20.56 20.44 20.45 3.5K
12:05 20.47 20.47 20.44 20.44 0.6K
12:10 20.42 20.42 20.41 20.41 0.2K
12:15 20.42 20.42 20.42 20.42 0.5K
12:20 20.50 20.50 20.47 20.48 0.6K
12:25 20.48 20.48 20.46 20.46 0.3K
12:30 20.48 20.48 20.43 20.43 0.7K
12:35 20.41 20.42 20.41 20.42 0.3K
12:40 20.42 20.42 20.42 20.42 0.0K
12:45 20.48 20.48 20.47 20.47 0.1K
12:50 20.48 20.48 20.46 20.47 0.2K
12:55 20.50 20.50 20.49 20.49 0.4K
13:00 20.48 20.56 20.48 20.53 0.9K
13:05 20.53 20.53 20.53 20.53 0.2K
13:10 20.53 20.53 20.52 20.53 0.7K
13:15 20.54 20.57 20.54 20.57 0.4K
13:20 20.62 20.62 20.62 20.62 0.1K
13:25 20.61 20.61 20.61 20.61 0.5K
13:30 20.63 20.63 20.59 20.59 0.6K
13:40 20.60 20.62 20.60 20.62 0.8K
13:45 20.62 20.62 20.60 20.60 0.3K
13:55 20.63 20.63 20.62 20.62 1.2K
14:05 20.59 20.59 20.58 20.59 0.6K
14:10 20.58 20.58 20.57 20.58 0.3K
14:15 20.52 20.52 20.52 20.52 0.1K
14:20 20.54 20.54 20.54 20.54 0.0K
14:30 20.57 20.58 20.55 20.55 1.3K
14:35 20.57 20.58 20.56 20.58 0.2K
14:40 20.57 20.57 20.57 20.57 1.0K
14:45 20.53 20.53 20.50 20.50 0.5K
14:50 20.50 20.50 20.47 20.47 0.8K
14:55 20.46 20.46 20.46 20.46 0.1K
15:00 20.46 20.46 20.46 20.46 0.4K
15:05 20.44 20.44 20.41 20.41 0.8K
15:10 20.43 20.43 20.41 20.41 0.2K
15:15 20.40 20.40 20.33 20.33 0.3K
15:20 20.34 20.36 20.34 20.36 1.1K
15:25 20.38 20.41 20.36 20.41 3.8K
15:30 20.48 20.48 20.47 20.47 1.0K
15:35 20.48 20.48 20.40 20.43 0.7K
15:45 20.48 20.48 20.46 20.46 0.2K
15:50 20.52 20.52 20.52 20.52 0.0K
15:55 20.50 20.52 20.50 20.52 0.4K
16:00 20.57 20.57 20.44 20.44 1.5K
16:05 20.46 20.47 20.45 20.45 0.7K
16:10 20.45 20.45 20.40 20.41 0.6K
16:15 20.41 20.41 20.41 20.41 0.0K
16:20 20.44 20.47 20.44 20.47 3.8K
16:25 20.44 20.47 20.42 20.43 2.7K
16:30 20.43 20.46 20.43 20.46 1.4K
16:35 20.46 20.46 20.46 20.46 0.5K
16:40 20.45 20.45 20.44 20.44 0.7K
16:45 20.45 20.45 20.45 20.45 0.0K
16:50 20.47 20.47 20.47 20.47 0.0K
16:55 20.45 20.45 20.40 20.41 3.0K
17:00 20.40 20.40 20.39 20.39 0.3K
17:05 20.40 20.42 20.40 20.42 1.0K
17:10 20.40 20.40 20.38 20.38 1.4K
17:15 20.38 20.40 20.37 20.40 1.0K
17:20 20.42 20.43 20.40 20.40 0.6K
17:25 20.41 20.44 20.40 20.44 0.1K
17:35 20.79 20.79 20.78 20.78 0.4K
17:40 20.64 20.64 20.64 20.64 0.3K
17:45 20.64 20.64 20.64 20.64 0.3K
17:55 20.64 20.65 20.64 20.65 1.9K
18:00 20.51 20.51 20.51 20.51 0.0K
18:05 20.51 20.51 20.51 20.51 0.8K
18:10 20.75 20.75 20.75 20.75 0.0K
18:15 20.75 20.75 20.75 20.75 0.1K
18:20 20.59 20.59 20.59 20.59 0.0K
18:45 20.74 20.74 20.59 20.59 0.1K
18:50 20.64 20.64 20.63 20.63 0.3K
19:00 20.74 20.74 20.61 20.61 0.2K
19:15 20.74 20.74 20.58 20.58 0.1K
19:25 20.74 20.74 20.74 20.74 0.3K
19:30 20.66 20.66 20.65 20.65 1.0K
19:35 20.74 20.74 20.74 20.74 0.0K
19:40 20.59 20.60 20.59 20.60 0.0K
19:45 20.74 20.74 20.60 20.60 0.1K
19:50 20.74 20.74 20.74 20.74 0.1K
19:55 20.74 20.74 20.74 20.74 0.1K
20:00 20.60 20.60 20.60 20.60 0.1K
20:15 20.60 20.74 20.60 20.74 0.1K
20:20 20.60 20.60 20.60 20.60 0.1K
20:45 20.72 20.72 20.72 20.72 0.0K
21:20 20.71 20.71 20.71 20.71 0.0K
21:25 20.60 20.60 20.60 20.60 0.1K
21:50 20.60 20.60 20.60 20.60 0.0K
21:55 20.65 20.71 20.65 20.71 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 20.74 20.85 20.29 20.69 0.1M
2025-09-26 21.01 21.20 20.33 20.71 0.1M
2025-09-25 21.51 22.35 20.96 21.03 0.2M
2025-09-24 21.53 21.64 21.03 21.33 0.1M
2025-09-23 21.59 21.91 21.31 21.61 0.1M
2025-09-22 21.69 21.92 21.21 21.49 0.1M
2025-09-19 22.49 22.59 21.51 21.60 0.2M
2025-09-18 22.94 22.99 22.10 22.52 0.3M
2025-09-17 20.11 23.27 19.81 22.95 0.7M
2025-09-16 19.53 20.68 19.34 20.22 0.3M
2025-09-15 19.20 19.55 18.80 19.47 0.1M
2025-09-12 19.17 19.45 18.82 19.14 0.2M
2025-09-11 19.02 19.40 18.20 19.15 0.2M
2025-09-10 19.51 19.65 18.83 19.06 0.2M
2025-09-09 20.00 20.13 19.27 19.47 0.1M
2025-09-08 19.95 20.06 19.55 19.91 0.1M
2025-09-05 20.07 20.39 19.73 19.80 0.2M
2025-09-04 20.04 20.23 19.83 19.94 0.1M
2025-09-03 20.24 20.81 19.81 20.02 0.2M
2025-09-02 20.92 21.19 20.62 20.80 0.1M
2025-09-01 21.49 21.69 20.91 20.96 0.2M
2025-08-29 20.76 21.66 20.60 21.39 0.2M
2025-08-28 20.84 21.44 20.65 20.84 0.1M
2025-08-27 20.57 21.35 20.29 20.88 0.2M
2025-08-26 21.46 21.49 20.35 20.62 0.5M
2025-08-25 18.88 22.35 18.72 21.48 1.2M
2025-08-22 18.04 18.80 18.03 18.76 0.3M
2025-08-21 18.10 18.24 17.86 18.11 0.1M
2025-08-20 18.03 18.14 17.86 18.10 0.1M
2025-08-19 17.29 18.20 17.21 18.08 0.3M
2025-08-18 17.34 17.35 17.04 17.24 0.2M
2025-08-15 17.42 17.60 17.12 17.29 0.3M
2025-08-14 17.74 17.98 17.34 17.37 0.2M
2025-08-13 17.43 17.88 17.37 17.86 0.2M
2025-08-12 17.31 17.52 17.14 17.49 0.2M
2025-08-11 18.34 18.40 17.28 17.35 0.4M
2025-08-08 17.89 18.35 17.75 18.27 0.2M
2025-08-07 17.89 18.08 17.68 17.88 0.2M
2025-08-06 18.01 18.19 17.60 17.86 0.2M
2025-08-05 18.09 18.10 17.78 18.01 0.2M
2025-08-04 18.58 18.60 17.88 18.13 0.4M
2025-08-01 18.52 19.26 18.31 18.35 0.3M
2025-07-31 19.51 19.70 18.52 18.68 0.5M
2025-07-30 20.34 20.73 19.50 19.70 0.3M
2025-07-29 20.32 20.70 20.06 20.24 0.2M
2025-07-28 21.09 21.24 20.32 20.40 0.6M
2025-07-25 19.99 21.02 19.11 20.73 1.6M
2025-07-24 24.25 24.80 24.08 24.54 0.2M
2025-07-23 23.20 24.50 23.16 24.30 0.3M
2025-07-22 22.37 23.16 22.20 23.13 0.1M
2025-07-21 21.94 22.58 21.82 22.36 0.1M
2025-07-18 22.28 22.60 21.83 21.95 0.1M
2025-07-17 22.24 22.41 21.88 22.28 0.1M
2025-07-16 22.34 22.80 22.25 22.26 0.1M
2025-07-15 22.31 22.62 22.16 22.28 0.1M
2025-07-14 22.75 22.76 22.14 22.31 0.1M
2025-07-11 23.74 23.74 22.77 22.99 0.2M
2025-07-10 23.17 23.80 23.16 23.75 0.1M
2025-07-09 23.16 23.54 22.90 23.12 0.1M
2025-07-08 22.81 23.39 22.64 23.20 0.1M
2025-07-07 23.35 23.37 22.69 22.99 0.1M
2025-07-04 23.23 23.39 22.75 23.09 0.1M
2025-07-03 23.79 24.09 23.11 23.11 0.1M
2025-07-02 23.79 24.44 23.09 23.90 0.2M
2025-07-01 23.25 23.80 22.84 23.76 0.1M
2025-06-30 22.95 23.29 22.66 23.21 0.1M
2025-06-27 22.60 23.41 22.55 22.79 0.2M
2025-06-26 21.45 22.51 21.45 22.50 0.1M
2025-06-25 22.01 22.08 21.33 21.50 0.1M
2025-06-24 21.30 22.01 21.28 22.00 0.1M
2025-06-23 21.32 21.47 21.01 21.30 0.1M
2025-06-20 21.69 21.85 21.34 21.54 0.1M
2025-06-19 21.69 21.73 21.32 21.32 0.1M
2025-06-18 21.39 21.85 21.10 21.62 0.1M
2025-06-17 21.69 21.98 21.31 21.46 0.1M
2025-06-16 21.11 21.86 21.01 21.76 0.1M
2025-06-13 21.49 21.52 20.99 21.13 0.2M
2025-06-12 22.28 22.32 21.50 21.81 0.1M
2025-06-11 22.99 23.03 22.26 22.50 0.1M
2025-06-10 22.69 23.11 22.52 22.78 0.1M
2025-06-09 21.75 22.80 21.57 22.71 0.1M
2025-06-06 21.51 21.86 21.27 21.85 0.2M
2025-06-05 22.26 22.48 21.51 21.71 0.2M
2025-06-04 22.69 22.93 22.08 22.36 0.1M
2025-06-03 22.76 22.76 22.19 22.51 0.1M
2025-06-02 22.93 23.10 22.00 22.58 0.2M
2025-05-30 23.05 23.35 22.41 22.86 0.1M
2025-05-29 23.75 24.47 23.00 23.07 0.2M
2025-05-28 23.40 23.59 23.27 23.51 0.1M
2025-05-27 22.39 23.47 22.12 23.39 0.1M
2025-05-26 22.31 22.59 22.13 22.44 0.1M
2025-05-23 22.72 22.79 21.49 22.04 0.3M
2025-05-22 22.60 22.98 22.51 22.77 0.2M
2025-05-21 23.81 23.87 23.05 23.12 0.1M
2025-05-20 23.44 23.95 22.76 23.79 0.1M
2025-05-19 23.60 23.70 22.91 23.40 0.1M
2025-05-16 23.21 23.63 22.96 23.58 0.1M
2025-05-15 23.27 23.33 22.74 23.31 0.1M
2025-05-14 24.38 24.41 23.22 23.34 0.3M
2025-05-13 23.99 24.51 23.80 24.42 0.1M
2025-05-12 23.10 24.34 23.02 23.90 0.2M
2025-05-09 24.86 24.99 22.41 22.98 0.4M
2025-05-08 23.46 25.36 23.46 24.88 0.4M
2025-05-07 23.79 24.12 23.18 23.47 0.0M
2025-05-06 23.84 24.08 23.17 23.80 0.1M
2025-05-05 23.40 24.02 23.00 23.81 0.2M
2025-05-02 22.71 23.30 22.71 23.19 0.1M
2025-04-30 22.94 22.95 22.29 22.66 0.2M
2025-04-29 23.09 23.58 22.69 22.69 0.2M
2025-04-28 22.89 23.27 22.62 22.90 0.1M
2025-04-25 23.53 23.69 22.71 22.95 0.1M
2025-04-24 23.08 23.36 22.08 23.30 0.2M
2025-04-23 22.23 23.45 22.23 22.96 0.3M
2025-04-22 21.00 22.15 20.39 22.15 0.2M
2025-04-17 19.90 20.79 19.61 20.70 0.1M
2025-04-16 19.81 19.95 19.39 19.90 0.1M
2025-04-15 20.18 20.27 19.63 20.16 0.2M
2025-04-14 19.70 19.93 19.42 19.75 0.1M
2025-04-11 19.40 19.70 18.44 19.38 0.1M
2025-04-10 20.50 21.04 18.67 19.11 0.2M
2025-04-09 18.41 20.99 18.01 20.44 0.2M
2025-04-08 19.30 19.38 18.02 18.10 0.3M
2025-04-07 19.70 20.08 18.13 19.17 0.4M
2025-04-04 20.28 20.89 18.70 20.01 0.4M
2025-04-03 22.50 22.50 19.75 20.28 0.8M
2025-04-02 22.90 23.10 22.64 23.10 0.0M
2025-04-01 22.59 23.06 22.23 22.90 0.1M
2025-03-31 22.63 22.78 21.86 22.67 0.2M
2025-03-28 23.51 23.59 22.66 22.70 0.1M
2025-03-27 23.79 23.98 23.41 23.55 0.1M
2025-03-26 24.33 24.41 23.55 23.94 0.1M
2025-03-25 23.82 24.39 23.71 24.25 0.1M
2025-03-24 23.96 24.25 23.70 23.98 0.1M
2025-03-21 23.76 23.99 22.92 23.86 0.2M
2025-03-20 24.17 24.21 23.44 23.97 0.2M
2025-03-19 24.21 24.54 23.93 24.16 0.2M
2025-03-18 23.50 24.45 23.24 24.02 0.3M
2025-03-17 22.72 23.54 22.49 23.47 0.3M
2025-03-14 21.99 22.99 21.70 22.72 0.5M
2025-03-13 22.58 23.35 22.00 22.02 0.5M
2025-03-12 26.09 26.09 21.33 22.68 1.7M
2025-03-11 30.01 30.45 26.34 26.44 0.4M
2025-03-10 29.54 30.35 29.00 30.03 0.1M
2025-03-07 29.45 29.72 28.90 29.25 0.1M
2025-03-06 28.44 29.83 28.44 29.45 0.2M
2025-03-05 27.80 29.10 27.53 28.69 0.1M
2025-03-04 28.51 28.79 27.08 28.00 0.2M
2025-03-03 28.80 29.17 28.47 28.62 0.1M
2025-02-28 29.10 29.29 28.65 28.96 0.1M
2025-02-27 29.84 30.01 29.20 29.30 0.1M
2025-02-26 30.16 30.17 29.71 29.71 0.1M
2025-02-25 29.79 30.16 29.56 29.99 0.1M
2025-02-24 29.00 29.89 28.76 29.79 0.2M
2025-02-21 28.37 28.89 28.15 28.71 0.1M
2025-02-20 29.07 29.20 28.15 28.40 0.2M
2025-02-19 29.49 29.57 28.80 29.10 0.1M
2025-02-18 29.63 29.99 29.21 29.52 0.1M
2025-02-17 30.06 30.13 29.45 29.62 0.1M
2025-02-14 30.30 30.77 29.85 29.87 0.1M
2025-02-13 30.40 30.57 29.85 30.48 0.1M
2025-02-12 29.40 30.51 29.31 30.30 0.2M
2025-02-11 29.20 29.67 28.67 29.40 0.2M
2025-02-10 28.51 29.13 28.30 29.10 0.2M
2025-02-07 29.80 29.86 28.37 28.51 0.4M
2025-02-06 29.45 29.87 29.13 29.79 0.2M
2025-02-05 29.29 29.44 28.86 29.44 0.1M
2025-02-04 29.48 29.69 28.92 29.44 0.2M
2025-02-03 29.85 29.89 28.94 29.34 0.4M
2025-01-31 31.09 31.18 30.40 30.40 0.2M
2025-01-30 31.23 31.40 30.56 31.05 0.3M
2025-01-29 32.20 32.93 31.07 31.24 0.3M
2025-01-28 31.90 32.40 31.30 32.10 0.2M
2025-01-27 32.01 32.74 31.36 31.79 0.3M
2025-01-24 32.61 33.39 32.01 32.09 0.6M
2025-01-23 37.70 37.79 32.13 32.53 1.2M
2025-01-22 41.21 41.99 38.20 38.70 0.1M
2025-01-21 40.43 41.39 40.00 40.81 0.0M
2025-01-20 40.25 40.90 40.16 40.67 0.0M
2025-01-17 40.50 40.94 40.33 40.65 0.0M
2025-01-16 41.62 42.58 40.19 40.62 0.0M
2025-01-15 41.61 42.39 41.50 41.61 0.0M
2025-01-14 41.81 42.30 41.12 41.56 0.0M
2025-01-13 42.51 42.83 41.41 41.81 0.0M
2025-01-10 43.39 43.61 42.36 42.60 0.0M
2025-01-09 42.77 43.74 42.66 43.25 0.0M
2025-01-08 43.80 44.09 42.72 42.99 0.0M
2025-01-07 44.26 44.80 43.30 43.74 0.0M
2025-01-06 43.50 45.51 43.44 44.30 0.0M
2025-01-03 44.30 44.41 43.06 43.23 0.0M
2025-01-02 44.34 44.70 43.62 43.84 0.0M