Datagroup

D6HG
🏛️ 독일 →
62.90
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 63.60 63.60 63.60 63.60 0.0M
2022-12-29 63.60 63.60 63.60 63.60 0.0M
2022-12-28 63.50 63.50 63.50 63.50 0.0M
2022-12-27 64.40 64.40 64.40 64.40 0.0M
2022-12-23 63.80 63.80 63.80 63.80 0.0M
2022-12-22 66.10 66.10 66.10 66.10 0.0M
2022-12-21 64.30 66.60 64.30 66.60 0.0M
2022-12-20 64.40 64.40 64.40 64.40 0.0M
2022-12-19 65.60 65.60 65.60 65.60 0.0M
2022-12-16 63.80 63.80 63.80 63.80 0.0M
2022-12-15 65.60 65.60 65.60 65.60 0.0M
2022-12-14 66.00 66.00 66.00 66.00 0.0M
2022-12-13 65.70 65.70 65.70 65.70 0.0M
2022-12-12 66.50 66.50 66.50 66.50 0.0M
2022-12-09 66.10 66.10 66.10 66.10 0.0M
2022-12-08 65.70 65.70 65.70 65.70 0.0M
2022-12-07 66.20 66.20 66.20 66.20 0.0M
2022-12-06 68.80 68.80 68.80 68.80 0.0M
2022-12-05 68.90 68.90 68.90 68.90 0.0M
2022-12-02 69.90 69.90 69.90 69.90 0.0M
2022-12-01 69.50 69.70 69.50 69.70 0.0M
2022-11-30 69.50 69.50 69.50 69.50 0.0M
2022-11-29 69.80 69.80 69.80 69.80 0.0M
2022-11-28 69.00 71.80 69.00 70.10 0.0M
2022-11-25 68.50 68.50 67.70 67.70 0.0M
2022-11-24 65.50 65.50 65.50 65.50 0.0M
2022-11-23 63.90 65.40 63.90 65.40 0.0M
2022-11-22 62.70 65.30 62.70 63.80 0.0M
2022-11-21 62.10 62.10 62.10 62.10 0.0M
2022-11-18 61.00 61.20 61.00 61.20 0.0M
2022-11-17 60.50 61.80 60.50 61.80 0.0M
2022-11-16 61.00 61.00 60.40 60.40 0.0M
2022-11-15 61.10 61.10 61.10 61.10 0.0M
2022-11-14 60.50 60.50 60.50 60.50 0.0M
2022-11-11 60.00 60.00 60.00 60.00 0.0M
2022-11-10 59.20 59.20 59.20 59.20 0.0M
2022-11-09 62.90 62.90 62.90 62.90 0.0M
2022-11-08 57.80 57.80 57.80 57.80 0.0M
2022-11-07 56.00 56.00 56.00 56.00 0.0M
2022-11-04 54.00 55.50 54.00 55.50 0.0M
2022-11-03 54.50 54.50 54.50 54.50 0.0M
2022-11-02 55.80 55.80 55.80 55.80 0.0M
2022-11-01 55.30 55.30 55.30 55.30 0.0M
2022-10-31 56.90 56.90 55.90 55.90 0.0M
2022-10-28 57.70 57.70 57.70 57.70 0.0M
2022-10-27 57.60 57.60 57.60 57.60 0.0M
2022-10-26 55.00 57.20 55.00 57.20 0.0M
2022-10-25 54.50 55.90 54.50 55.90 0.0M
2022-10-24 53.90 53.90 53.90 53.90 0.0M
2022-10-21 53.80 53.80 53.80 53.80 0.0M
2022-10-20 53.20 53.20 53.20 53.20 0.0M
2022-10-19 55.20 55.20 55.20 55.20 0.0M
2022-10-18 54.60 54.60 54.60 54.60 0.0M
2022-10-17 53.30 54.40 53.30 54.40 0.0M
2022-10-14 55.30 55.30 55.30 55.30 0.0M
2022-10-13 54.90 55.00 54.00 54.00 0.0M
2022-10-12 55.70 55.70 55.70 55.70 0.0M
2022-10-11 56.30 56.30 56.30 56.30 0.0M
2022-10-10 56.00 57.20 56.00 57.20 0.0M
2022-10-07 58.10 58.40 58.10 58.40 0.0M
2022-10-06 58.70 58.70 58.70 58.70 0.0M
2022-10-05 56.50 58.50 56.50 58.50 0.0M
2022-10-04 54.30 55.80 54.30 55.80 0.0M
2022-10-03 52.60 52.60 52.60 52.60 0.0M
2022-09-30 50.80 50.80 50.80 50.80 0.0M
2022-09-29 52.20 52.20 52.20 52.20 0.0M
2022-09-28 53.20 53.20 52.40 52.40 0.0M
2022-09-27 53.10 53.10 53.10 53.10 0.0M
2022-09-26 53.60 54.90 53.60 54.90 0.0M
2022-09-23 54.90 54.90 54.90 54.90 0.0M
2022-09-22 56.70 56.70 55.70 55.70 0.0M
2022-09-21 55.70 58.00 55.70 58.00 0.0M
2022-09-20 58.00 58.00 57.10 57.10 0.0M
2022-09-19 58.00 58.00 57.30 57.30 0.0M
2022-09-16 59.50 59.50 59.50 59.50 0.0M
2022-09-15 58.80 58.80 58.80 58.80 0.0M
2022-09-14 59.00 59.00 59.00 59.00 0.0M
2022-09-13 61.60 61.60 61.30 61.30 0.0M
2022-09-12 60.90 60.90 60.90 60.90 0.0M
2022-09-09 59.30 59.30 59.30 59.30 0.0M
2022-09-08 59.20 59.20 59.20 59.20 0.0M
2022-09-07 59.30 59.30 59.30 59.30 0.0M
2022-09-06 60.10 60.10 60.10 60.10 0.0M
2022-09-05 61.60 61.60 61.60 61.60 0.0M
2022-09-02 61.60 61.60 61.60 61.60 0.0M
2022-09-01 64.80 64.80 64.80 64.80 0.0M
2022-08-31 67.00 67.00 67.00 67.00 0.0M
2022-08-30 64.60 64.60 64.60 64.60 0.0M
2022-08-29 63.70 63.70 63.70 63.70 0.0M
2022-08-26 64.40 64.40 63.80 63.80 0.0M
2022-08-25 63.60 63.60 63.60 63.60 0.0M
2022-08-24 64.60 64.60 63.40 63.40 0.0M
2022-08-23 65.40 65.40 65.40 65.40 0.0M
2022-08-22 67.80 67.80 67.80 67.80 0.0M
2022-08-19 69.20 69.20 69.20 69.20 0.0M
2022-08-18 68.30 68.30 68.30 68.30 0.0M
2022-08-17 70.80 70.80 70.80 70.80 0.0M
2022-08-16 70.20 70.90 70.20 70.90 0.0M
2022-08-15 71.00 71.00 71.00 71.00 0.0M
2022-08-12 71.80 71.80 71.80 71.80 0.0M
2022-08-11 72.10 72.10 72.10 72.10 0.0M
2022-08-10 71.30 72.60 71.30 72.60 0.0M
2022-08-09 71.40 71.40 71.40 71.40 0.0M
2022-08-08 71.00 71.00 71.00 71.00 0.0M
2022-08-05 73.60 73.60 73.60 73.60 0.0M
2022-08-04 72.20 74.20 72.20 74.20 0.0M
2022-08-03 71.60 71.60 71.60 71.60 0.0M
2022-08-02 72.10 72.10 72.10 72.10 0.0M
2022-08-01 74.00 74.00 74.00 74.00 0.0M
2022-07-29 71.70 73.20 71.70 73.20 0.0M
2022-07-28 69.70 69.70 69.70 69.70 0.0M
2022-07-27 69.00 69.00 69.00 69.00 0.0M
2022-07-26 69.20 69.20 69.20 69.20 0.0M
2022-07-25 68.90 68.90 68.90 68.90 0.0M
2022-07-22 67.90 67.90 67.90 67.90 0.0M
2022-07-21 68.40 68.40 68.40 68.40 0.0M
2022-07-20 68.70 68.70 68.70 68.70 0.0M
2022-07-19 68.30 68.80 68.30 68.80 0.0M
2022-07-18 67.90 67.90 67.90 67.90 0.0M
2022-07-15 66.60 66.60 66.60 66.60 0.0M
2022-07-14 67.10 67.30 66.20 66.20 0.0M
2022-07-13 67.80 67.80 67.80 67.80 0.0M
2022-07-12 70.20 70.20 70.20 70.20 0.0M
2022-07-11 69.90 69.90 69.90 69.90 0.0M
2022-07-08 69.20 69.20 69.20 69.20 0.0M
2022-07-07 67.80 69.70 67.80 69.70 0.0M
2022-07-06 66.40 66.40 66.40 66.40 0.0M
2022-07-05 65.90 65.90 65.90 65.90 0.0M
2022-07-04 67.90 67.90 67.90 67.90 0.0M
2022-07-01 67.80 67.80 67.80 67.80 0.0M
2022-06-30 66.80 66.80 66.80 66.80 0.0M
2022-06-29 70.40 70.40 68.00 68.00 0.0M
2022-06-28 70.60 70.60 70.60 70.60 0.0M
2022-06-27 69.90 69.90 69.90 69.90 0.0M
2022-06-24 67.50 67.50 67.50 67.50 0.0M
2022-06-23 67.80 67.80 67.60 67.60 0.0M
2022-06-22 67.80 67.80 67.80 67.80 0.0M
2022-06-21 68.80 68.80 68.80 68.80 0.0M
2022-06-20 70.50 70.50 70.50 70.50 0.0M
2022-06-17 68.00 71.00 68.00 71.00 0.0M
2022-06-16 67.30 67.30 67.30 67.30 0.0M
2022-06-15 64.30 66.80 64.30 66.80 0.0M
2022-06-14 67.80 67.80 65.30 65.30 0.0M
2022-06-13 70.00 70.00 66.70 66.70 0.0M
2022-06-10 72.70 72.70 70.30 70.30 0.0M
2022-06-09 73.40 73.40 72.50 72.50 0.0M
2022-06-08 73.70 73.70 73.70 73.70 0.0M
2022-06-07 76.10 76.10 76.10 76.10 0.0M
2022-06-06 75.90 77.50 75.90 77.50 0.0M
2022-06-03 76.50 76.90 76.50 76.90 0.0M
2022-06-02 77.10 77.10 76.90 76.90 0.0M
2022-06-01 78.50 78.50 78.50 78.50 0.0M
2022-05-31 79.50 79.50 79.50 79.50 0.0M
2022-05-30 77.80 77.80 77.80 77.80 0.0M
2022-05-27 75.80 77.30 75.80 77.30 0.0M
2022-05-26 78.00 78.00 76.00 76.00 0.0M
2022-05-25 76.40 78.10 76.40 78.10 0.0M
2022-05-24 78.20 78.20 78.20 78.20 0.0M
2022-05-23 77.50 77.50 77.50 77.50 0.0M
2022-05-20 75.40 75.40 75.40 75.40 0.0M
2022-05-19 75.70 75.70 75.70 75.70 0.0M
2022-05-18 76.80 76.80 76.80 76.80 0.0M
2022-05-17 74.50 74.50 74.50 74.50 0.0M
2022-05-16 73.60 73.60 73.60 73.60 0.0M
2022-05-13 73.40 73.40 73.40 73.40 0.0M
2022-05-12 73.50 73.50 73.50 73.50 0.0M
2022-05-11 74.40 74.40 74.40 74.40 0.0M
2022-05-10 72.80 72.80 72.80 72.80 0.0M
2022-05-09 75.00 75.00 75.00 75.00 0.0M
2022-05-06 72.60 72.60 72.60 72.60 0.0M
2022-05-05 77.20 77.20 77.20 77.20 0.0M
2022-05-04 78.20 78.20 77.40 77.40 0.0M
2022-05-03 79.30 79.30 79.30 79.30 0.0M
2022-05-02 78.40 78.40 78.40 78.40 0.0M
2022-04-29 78.60 78.60 78.60 78.60 0.0M
2022-04-28 77.70 77.70 77.70 77.70 0.0M
2022-04-27 75.10 75.10 75.10 75.10 0.0M
2022-04-26 78.30 78.30 78.30 78.30 0.0M
2022-04-25 78.10 78.10 78.10 78.10 0.0M
2022-04-22 77.90 77.90 77.90 77.90 0.0M
2022-04-21 78.60 79.50 78.60 79.50 0.0M
2022-04-20 77.60 77.60 77.60 77.60 0.0M
2022-04-19 77.70 77.70 77.70 77.70 0.0M
2022-04-14 79.00 79.00 79.00 79.00 0.0M
2022-04-13 77.70 77.70 77.70 77.70 0.0M
2022-04-12 78.10 78.10 78.10 78.10 0.0M
2022-04-11 79.40 79.40 79.40 79.40 0.0M
2022-04-08 79.30 79.30 79.30 79.30 0.0M
2022-04-07 81.00 81.00 81.00 81.00 0.0M
2022-04-06 83.00 83.00 83.00 83.00 0.0M
2022-04-05 85.40 85.40 85.40 85.40 0.0M
2022-04-04 83.50 85.60 83.50 85.60 0.0M
2022-04-01 82.10 82.10 82.10 82.10 0.0M
2022-03-31 83.80 83.80 83.80 83.80 0.0M
2022-03-30 84.90 84.90 84.90 84.90 0.0M
2022-03-29 83.30 85.50 83.30 85.50 0.0M
2022-03-28 85.50 85.50 83.20 83.20 0.0M
2022-03-25 88.20 88.20 88.20 88.20 0.0M
2022-03-24 89.00 89.00 89.00 89.00 0.0M
2022-03-23 86.30 86.30 86.30 86.30 0.0M
2022-03-22 85.70 85.70 85.70 85.70 0.0M
2022-03-21 86.60 86.60 86.60 86.60 0.0M
2022-03-18 86.10 87.60 86.10 87.60 0.0M
2022-03-17 86.00 86.00 86.00 86.00 0.0M
2022-03-16 81.50 81.50 81.50 81.50 0.0M
2022-03-15 80.70 80.70 80.70 80.70 0.0M
2022-03-14 81.00 81.10 80.70 80.70 0.0M
2022-03-11 79.90 79.90 79.90 79.90 0.0M
2022-03-10 81.10 81.10 81.10 81.10 0.0M
2022-03-09 77.10 79.10 77.10 79.10 0.0M
2022-03-08 75.50 75.50 75.50 75.50 0.0M
2022-03-07 77.60 77.60 75.00 76.00 0.0M
2022-03-04 83.00 83.00 79.50 79.70 0.0M
2022-03-03 86.80 86.80 86.80 86.80 0.0M
2022-03-02 85.40 85.40 85.40 85.40 0.0M
2022-03-01 87.40 87.40 87.40 87.40 0.0M
2022-02-28 86.30 88.70 86.10 88.70 0.0M
2022-02-25 82.00 87.00 82.00 87.00 0.0M
2022-02-24 75.00 85.50 75.00 81.30 0.0M
2022-02-23 80.60 83.70 80.60 82.00 0.0M
2022-02-22 69.70 81.50 69.70 81.50 0.0M
2022-02-21 79.70 79.70 73.00 73.00 0.0M
2022-02-18 81.00 81.00 80.10 80.10 0.0M
2022-02-17 83.80 84.60 83.80 84.60 0.0M
2022-02-16 84.20 84.20 84.20 84.20 0.0M
2022-02-15 81.00 83.80 81.00 83.80 0.0M
2022-02-14 80.00 83.00 80.00 83.00 0.0M
2022-02-11 83.60 83.60 83.60 83.60 0.0M
2022-02-10 84.10 84.10 84.10 84.10 0.0M
2022-02-09 82.90 82.90 82.90 82.90 0.0M
2022-02-08 84.20 84.20 84.20 84.20 0.0M
2022-02-07 83.10 83.10 83.10 83.10 0.0M
2022-02-04 83.60 83.60 83.00 83.00 0.0M
2022-02-03 87.40 87.40 84.60 84.60 0.0M
2022-02-02 87.40 89.30 87.40 89.30 0.0M
2022-02-01 87.00 89.10 87.00 88.00 0.0M
2022-01-31 85.00 85.00 84.80 84.80 0.0M
2022-01-28 82.00 82.00 81.60 81.70 0.0M
2022-01-27 85.00 85.00 81.80 81.80 0.0M
2022-01-26 83.80 85.70 83.80 85.20 0.0M
2022-01-25 83.20 84.50 82.90 84.50 0.0M
2022-01-24 91.20 91.20 80.50 81.00 0.0M
2022-01-21 92.30 92.30 90.20 90.20 0.0M
2022-01-20 92.20 93.30 92.20 92.70 0.0M
2022-01-19 91.70 91.70 91.70 91.70 0.0M
2022-01-18 93.10 93.10 93.10 93.10 0.0M
2022-01-17 90.40 92.00 90.40 92.00 0.0M
2022-01-14 92.60 92.60 91.90 91.90 0.0M
2022-01-13 92.70 92.70 92.70 92.70 0.0M
2022-01-12 93.90 93.90 93.90 93.90 0.0M
2022-01-11 92.70 94.40 92.70 94.40 0.0M
2022-01-10 92.00 92.00 92.00 92.00 0.0M
2022-01-07 93.50 93.90 92.60 92.60 0.0M
2022-01-06 94.00 94.00 93.10 93.50 0.0M
2022-01-05 93.20 94.20 93.20 94.20 0.0M
2022-01-04 97.80 97.80 93.90 94.20 0.0M
2022-01-03 96.20 96.20 96.20 96.20 0.0M