Delivery Hero AG (DHER)

DHER
🏛️ 독일 →
25.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:05 24.55 24.55 24.40 24.41 0.0K
09:06 24.39 24.39 24.35 24.35 0.0K
09:07 24.35 24.39 24.31 24.39 0.0K
09:08 24.35 24.35 24.24 24.24 0.0K
09:09 24.24 24.24 24.23 24.24 0.0K
09:10 24.26 24.32 24.26 24.32 0.0K
09:11 24.32 24.38 24.32 24.35 0.0K
09:12 24.34 24.35 24.31 24.31 0.0K
09:13 24.32 24.35 24.32 24.35 0.0K
09:14 24.35 24.35 24.35 24.35 0.0K
09:15 24.29 24.32 24.27 24.32 0.0K
09:16 24.31 24.32 24.31 24.31 0.0K
09:17 24.30 24.31 24.30 24.30 0.0K
09:18 24.31 24.36 24.30 24.36 0.0K
09:19 24.35 24.37 24.35 24.36 0.0K
09:20 24.37 24.43 24.37 24.41 0.0K
09:21 24.43 24.43 24.43 24.43 0.0K
09:22 24.42 24.48 24.42 24.48 0.0K
09:23 24.49 24.57 24.48 24.56 0.0K
09:24 24.57 24.57 24.56 24.57 0.0K
09:25 24.56 24.56 24.49 24.50 0.0K
09:26 24.51 24.51 24.49 24.50 0.0K
09:27 24.52 24.53 24.48 24.48 0.0K
09:28 24.51 24.51 24.51 24.51 0.0K
09:30 24.54 24.59 24.54 24.57 0.0K
09:31 24.58 24.58 24.47 24.47 0.0K
09:32 24.46 24.49 24.44 24.44 0.0K
09:33 24.46 24.47 24.45 24.46 0.0K
09:34 24.44 24.44 24.41 24.41 0.0K
09:35 24.42 24.43 24.42 24.42 0.0K
09:36 24.43 24.43 24.43 24.43 0.0K
09:37 24.39 24.41 24.39 24.41 0.0K
09:38 24.41 24.43 24.41 24.41 0.0K
09:39 24.38 24.39 24.38 24.39 0.0K
09:40 24.40 24.42 24.40 24.42 0.0K
09:41 24.43 24.45 24.43 24.45 0.0K
09:42 24.43 24.45 24.43 24.45 0.0K
09:43 24.42 24.46 24.42 24.45 0.0K
09:44 24.48 24.51 24.48 24.51 0.0K
09:45 24.49 24.50 24.49 24.50 0.0K
09:46 24.51 24.51 24.46 24.46 0.0K
09:47 24.46 24.47 24.46 24.47 0.0K
09:48 24.46 24.47 24.46 24.46 0.0K
09:49 24.47 24.48 24.47 24.48 0.0K
09:50 24.49 24.64 24.49 24.64 0.0K
09:51 24.65 24.66 24.65 24.66 0.0K
09:52 24.65 24.65 24.57 24.57 0.0K
09:53 24.58 24.64 24.58 24.62 0.0K
09:54 24.63 24.68 24.63 24.68 0.0K
09:55 24.73 24.73 24.70 24.71 0.0K
09:56 24.67 24.74 24.64 24.72 0.0K
09:57 24.73 24.74 24.71 24.71 0.0K
09:58 24.73 24.76 24.73 24.74 0.0K
09:59 24.79 24.80 24.79 24.80 0.0K
10:00 24.79 24.82 24.79 24.82 0.0K
10:01 24.81 24.82 24.75 24.77 0.0K
10:02 24.77 24.78 24.77 24.78 0.0K
10:03 24.78 24.83 24.78 24.83 0.0K
10:04 24.81 25.04 24.81 24.95 0.0K
10:05 24.95 24.95 24.82 24.88 0.0K
10:06 24.89 24.89 24.84 24.84 0.0K
10:07 24.83 24.85 24.83 24.84 0.0K
10:08 24.83 24.87 24.82 24.85 0.0K
10:09 24.84 24.84 24.83 24.83 0.0K
10:10 24.83 24.96 24.83 24.92 0.0K
10:11 24.89 24.91 24.88 24.88 0.0K
10:12 24.89 24.89 24.88 24.88 0.0K
10:13 24.87 24.92 24.86 24.91 0.0K
10:14 24.89 24.89 24.86 24.86 0.0K
10:16 24.85 24.86 24.85 24.85 0.0K
10:17 24.86 24.87 24.86 24.87 0.0K
10:18 24.86 24.87 24.85 24.86 0.0K
10:19 24.87 24.88 24.87 24.88 0.0K
10:20 24.89 24.91 24.88 24.91 0.0K
10:21 24.90 24.90 24.83 24.83 0.0K
10:22 24.82 24.82 24.81 24.81 0.0K
10:23 24.82 24.83 24.81 24.81 0.0K
10:25 24.82 24.82 24.79 24.79 0.0K
10:26 24.80 24.82 24.80 24.82 0.0K
10:27 24.82 24.82 24.81 24.81 0.0K
10:28 24.80 24.80 24.77 24.77 0.0K
10:29 24.77 24.81 24.77 24.80 0.0K
10:30 24.79 24.79 24.78 24.79 0.0K
10:31 24.78 24.82 24.78 24.79 0.0K
10:32 24.78 24.79 24.77 24.79 0.0K
10:33 24.79 24.79 24.76 24.76 0.0K
10:34 24.76 24.76 24.73 24.76 0.0K
10:36 24.76 24.76 24.76 24.76 0.0K
10:37 24.77 24.79 24.77 24.79 0.0K
10:38 24.78 24.78 24.77 24.77 0.0K
10:40 24.78 24.79 24.78 24.79 0.0K
10:41 24.78 24.78 24.78 24.78 0.0K
10:42 24.79 24.79 24.79 24.79 0.0K
10:43 24.80 24.80 24.79 24.79 0.0K
10:44 24.79 24.79 24.79 24.79 0.0K
10:45 24.80 24.81 24.80 24.81 0.0K
10:46 24.80 24.83 24.80 24.81 0.0K
10:47 24.81 24.81 24.81 24.81 0.0K
10:48 24.81 24.81 24.81 24.81 0.0K
10:49 24.81 24.81 24.80 24.80 0.0K
10:50 24.81 24.84 24.81 24.84 0.0K
10:51 24.83 24.84 24.83 24.84 0.0K
10:52 24.85 24.85 24.83 24.83 0.0K
10:54 24.83 24.85 24.83 24.85 0.0K
10:55 24.85 24.86 24.85 24.86 0.0K
10:56 24.86 24.86 24.83 24.83 0.0K
10:57 24.83 24.83 24.83 24.83 0.0K
10:58 24.82 24.87 24.82 24.87 0.0K
10:59 24.87 24.87 24.84 24.85 0.0K
11:00 24.93 24.96 24.92 24.96 0.0K
11:01 24.96 24.98 24.95 24.96 0.0K
11:02 25.01 25.01 25.01 25.01 0.0K
11:03 25.00 25.10 25.00 25.08 0.0K
11:04 25.06 25.06 25.06 25.06 0.0K
11:06 25.06 25.07 25.06 25.07 0.0K
11:07 25.06 25.06 25.06 25.06 0.0K
11:08 25.05 25.05 25.05 25.05 0.0K
11:09 25.04 25.07 25.04 25.07 0.0K
11:10 25.07 25.08 25.07 25.07 0.0K
11:11 25.06 25.07 25.06 25.07 0.0K
11:12 25.07 25.07 25.07 25.07 0.0K
11:13 25.08 25.10 25.08 25.09 0.0K
11:14 25.11 25.12 25.11 25.11 0.0K
11:15 25.10 25.11 25.10 25.10 0.0K
11:16 25.09 25.09 25.06 25.06 0.0K
11:17 25.06 25.07 25.06 25.06 0.0K
11:18 25.05 25.05 25.03 25.03 0.0K
11:19 25.03 25.03 25.01 25.02 0.0K
11:20 25.08 25.08 25.05 25.05 0.0K
11:21 25.07 25.07 25.04 25.04 0.0K
11:23 25.03 25.08 25.03 25.08 0.0K
11:24 25.06 25.07 25.06 25.06 0.0K
11:25 25.10 25.10 25.09 25.09 0.0K
11:26 25.10 25.10 25.10 25.10 0.0K
11:27 25.08 25.08 25.07 25.07 0.0K
11:28 25.08 25.10 25.08 25.08 0.0K
11:29 25.08 25.08 25.08 25.08 0.0K
11:30 25.08 25.18 25.08 25.16 0.0K
11:31 25.15 25.15 25.06 25.06 0.0K
11:32 25.06 25.06 25.04 25.04 0.0K
11:33 25.02 25.10 25.02 25.10 0.0K
11:34 25.10 25.10 25.09 25.09 0.0K
11:35 25.10 25.10 25.09 25.09 0.0K
11:36 25.05 25.06 25.03 25.06 0.0K
11:37 25.07 25.07 25.07 25.07 0.0K
11:38 25.04 25.04 25.03 25.03 0.0K
11:39 25.08 25.08 25.08 25.08 0.0K
11:40 25.07 25.07 25.07 25.07 0.0K
11:42 25.07 25.07 25.06 25.06 0.0K
11:43 25.06 25.06 25.06 25.06 0.0K
11:44 25.04 25.07 25.04 25.07 0.0K
11:45 25.07 25.07 25.07 25.07 0.0K
11:46 25.05 25.06 25.05 25.06 0.0K
11:47 25.05 25.05 25.03 25.04 0.0K
11:49 25.03 25.03 25.03 25.03 0.0K
11:50 25.01 25.02 25.01 25.01 0.0K
11:52 25.01 25.01 25.01 25.01 0.0K
11:53 25.01 25.01 25.00 25.00 0.0K
11:55 24.98 24.98 24.89 24.89 0.0K
11:56 24.87 24.87 24.85 24.85 0.0K
11:57 24.84 24.85 24.84 24.84 0.0K
11:58 24.84 24.84 24.84 24.84 0.0K
11:59 24.84 24.84 24.84 24.84 0.0K
12:02 24.83 24.83 24.83 24.83 0.0K
12:04 24.80 24.81 24.80 24.81 0.0K
12:05 24.80 24.86 24.80 24.86 0.0K
12:06 24.85 24.86 24.83 24.84 0.0K
12:07 24.83 24.85 24.81 24.85 0.0K
12:08 24.84 24.84 24.84 24.84 0.0K
12:09 24.85 24.87 24.85 24.87 0.0K
12:10 24.87 24.87 24.87 24.87 0.0K
12:11 24.86 24.86 24.85 24.85 0.0K
12:12 24.87 24.87 24.87 24.87 0.0K
12:13 24.87 24.88 24.87 24.87 0.0K
12:14 24.87 24.87 24.87 24.87 0.0K
12:15 24.84 24.86 24.84 24.85 0.0K
12:16 24.86 24.86 24.86 24.86 0.0K
12:17 24.84 24.84 24.79 24.79 0.0K
12:18 24.80 24.80 24.72 24.72 0.0K
12:19 24.71 24.72 24.55 24.55 0.0K
12:20 24.49 24.54 24.48 24.49 0.0K
12:22 24.51 24.52 24.51 24.51 0.0K
12:24 24.49 24.49 24.49 24.49 0.0K
12:25 24.50 24.50 24.50 24.50 0.0K
12:26 24.54 24.54 24.54 24.54 0.0K
12:27 24.53 24.53 24.52 24.52 0.0K
12:28 24.53 24.53 24.47 24.47 0.0K
12:29 24.52 24.52 24.49 24.51 0.0K
12:30 24.50 24.53 24.50 24.53 0.0K
12:31 24.52 24.53 24.47 24.47 0.0K
12:33 24.47 24.47 24.37 24.37 0.0K
12:34 24.36 24.37 24.36 24.37 0.0K
12:35 24.36 24.36 24.35 24.35 0.0K
12:36 24.35 24.36 24.35 24.36 0.0K
12:37 24.37 24.37 24.37 24.37 0.0K
12:38 24.36 24.37 24.36 24.37 0.0K
12:39 24.36 24.36 24.34 24.34 0.0K
12:40 24.34 24.34 24.34 24.34 0.0K
12:41 24.34 24.35 24.32 24.32 0.0K
12:42 24.33 24.33 24.31 24.32 0.0K
12:43 24.31 24.32 24.31 24.32 0.0K
12:44 24.31 24.31 24.31 24.31 0.0K
12:45 24.32 24.38 24.32 24.36 0.0K
12:46 24.37 24.37 24.36 24.36 0.0K
12:47 24.35 24.36 24.35 24.36 0.0K
12:48 24.35 24.36 24.35 24.36 0.0K
12:50 24.37 24.37 24.37 24.37 0.0K
12:51 24.36 24.36 24.35 24.35 0.0K
12:52 24.31 24.31 24.30 24.31 0.0K
12:53 24.30 24.31 24.30 24.30 0.0K
12:54 24.30 24.30 24.29 24.29 0.0K
12:55 24.31 24.31 24.30 24.30 0.0K
12:57 24.30 24.30 24.30 24.30 0.0K
12:58 24.31 24.31 24.30 24.30 0.0K
12:59 24.32 24.32 24.32 24.32 0.0K
13:03 24.30 24.31 24.30 24.30 0.0K
13:04 24.31 24.31 24.31 24.31 0.0K
13:05 24.31 24.31 24.30 24.30 0.0K
13:06 24.29 24.29 24.28 24.28 0.0K
13:07 24.29 24.29 24.27 24.27 0.0K
13:08 24.28 24.28 24.28 24.28 0.0K
13:09 24.27 24.27 24.25 24.25 0.0K
13:12 24.26 24.26 24.26 24.26 0.0K
13:14 24.25 24.25 24.25 24.25 0.0K
13:17 24.25 24.30 24.25 24.30 0.0K
13:18 24.26 24.26 24.25 24.25 0.0K
13:19 24.26 24.26 24.26 24.26 0.0K
13:21 24.25 24.25 24.18 24.18 0.0K
13:22 24.18 24.18 24.17 24.17 0.0K
13:23 24.17 24.17 24.14 24.14 0.0K
13:25 24.12 24.12 24.12 24.12 0.0K
13:27 24.11 24.11 24.09 24.09 0.0K
13:28 24.10 24.16 24.10 24.16 0.0K
13:29 24.21 24.27 24.21 24.27 0.0K
13:30 24.26 24.26 24.26 24.26 0.0K
13:31 24.27 24.36 24.27 24.36 0.0K
13:32 24.36 24.36 24.35 24.35 0.0K
13:33 24.34 24.34 24.34 24.34 0.0K
13:34 24.35 24.35 24.34 24.34 0.0K
13:35 24.34 24.34 24.33 24.34 0.0K
13:37 24.34 24.34 24.34 24.34 0.0K
13:39 24.35 24.36 24.35 24.36 0.0K
13:40 24.36 24.36 24.36 24.36 0.0K
13:43 24.39 24.39 24.38 24.39 0.0K
13:44 24.41 24.44 24.41 24.44 0.0K
13:45 24.43 24.44 24.43 24.44 0.0K
13:46 24.43 24.43 24.43 24.43 0.0K
13:47 24.39 24.40 24.38 24.39 0.0K
13:50 24.45 24.46 24.45 24.46 0.0K
13:51 24.46 24.48 24.46 24.46 0.0K
13:52 24.48 24.48 24.46 24.46 0.0K
13:53 24.46 24.46 24.46 24.46 0.0K
13:54 24.44 24.44 24.44 24.44 0.0K
13:55 24.44 24.44 24.44 24.44 0.0K
13:56 24.44 24.45 24.44 24.45 0.0K
13:58 24.45 24.45 24.45 24.45 0.0K
13:59 24.44 24.44 24.44 24.44 0.0K
14:00 24.45 24.45 24.44 24.44 0.0K
14:05 24.45 24.45 24.44 24.44 0.0K
14:06 24.45 24.45 24.45 24.45 0.0K
14:07 24.45 24.45 24.44 24.44 0.0K
14:12 24.45 24.45 24.44 24.44 0.0K
14:13 24.40 24.41 24.40 24.41 0.0K
14:15 24.38 24.43 24.38 24.42 0.0K
14:16 24.43 24.46 24.43 24.46 0.0K
14:17 24.46 24.46 24.42 24.42 0.0K
14:18 24.43 24.45 24.43 24.45 0.0K
14:19 24.45 24.45 24.45 24.45 0.0K
14:23 24.43 24.44 24.42 24.44 0.0K
14:24 24.43 24.43 24.43 24.43 0.0K
14:25 24.43 24.44 24.43 24.44 0.0K
14:26 24.46 24.46 24.45 24.45 0.0K
14:27 24.46 24.46 24.44 24.44 0.0K
14:28 24.50 24.50 24.46 24.46 0.0K
14:29 24.47 24.47 24.46 24.46 0.0K
14:30 24.44 24.46 24.44 24.46 0.0K
14:31 24.45 24.45 24.45 24.45 0.0K
14:32 24.44 24.44 24.42 24.42 0.0K
14:33 24.42 24.44 24.42 24.43 0.0K
14:34 24.42 24.48 24.42 24.47 0.0K
14:38 24.47 24.47 24.45 24.45 0.0K
14:39 24.45 24.45 24.44 24.44 0.0K
14:40 24.45 24.45 24.44 24.45 0.0K
14:41 24.45 24.45 24.45 24.45 0.0K
14:42 24.44 24.44 24.44 24.44 0.0K
14:43 24.49 24.49 24.48 24.48 0.0K
14:44 24.43 24.48 24.43 24.47 0.0K
14:45 24.52 24.52 24.52 24.52 0.0K
14:46 24.53 24.54 24.53 24.54 0.0K
14:47 24.56 24.56 24.55 24.55 0.0K
14:49 24.56 24.56 24.52 24.53 0.0K
14:50 24.51 24.51 24.50 24.51 0.0K
14:52 24.52 24.52 24.49 24.49 0.0K
14:53 24.50 24.52 24.50 24.52 0.0K
14:55 24.50 24.50 24.45 24.47 0.0K
14:56 24.46 24.47 24.46 24.47 0.0K
14:57 24.46 24.47 24.46 24.46 0.0K
14:58 24.46 24.48 24.46 24.48 0.0K
15:00 24.47 24.50 24.47 24.49 0.0K
15:01 24.50 24.50 24.50 24.50 0.0K
15:02 24.49 24.49 24.49 24.49 0.0K
15:03 24.48 24.48 24.47 24.47 0.0K
15:04 24.46 24.47 24.46 24.47 0.0K
15:05 24.46 24.47 24.46 24.47 0.0K
15:06 24.46 24.46 24.46 24.46 0.0K
15:09 24.47 24.47 24.46 24.46 0.0K
15:10 24.47 24.47 24.46 24.46 0.0K
15:11 24.46 24.46 24.43 24.43 0.0K
15:12 24.42 24.46 24.42 24.46 0.0K
15:13 24.45 24.46 24.45 24.45 0.0K
15:14 24.46 24.47 24.46 24.46 0.0K
15:15 24.45 24.46 24.45 24.46 0.0K
15:16 24.47 24.47 24.47 24.47 0.0K
15:18 24.49 24.49 24.49 24.49 0.0K
15:19 24.48 24.49 24.48 24.48 0.0K
15:20 24.49 24.49 24.49 24.49 0.0K
15:21 24.51 24.51 24.50 24.50 0.0K
15:23 24.51 24.51 24.51 24.51 0.0K
15:24 24.51 24.51 24.51 24.51 0.0K
15:26 24.50 24.50 24.50 24.50 0.0K
15:27 24.49 24.49 24.48 24.48 0.0K
15:28 24.48 24.48 24.48 24.48 0.0K
15:29 24.44 24.50 24.44 24.50 0.0K
15:30 24.51 24.54 24.51 24.51 0.0K
15:31 24.51 24.52 24.45 24.45 0.0K
15:32 24.45 24.45 24.44 24.44 0.0K
15:33 24.48 24.48 24.47 24.47 0.0K
15:34 24.47 24.47 24.43 24.44 0.0K
15:35 24.42 24.43 24.42 24.42 0.0K
15:36 24.42 24.42 24.42 24.42 0.0K
15:37 24.41 24.41 24.41 24.41 0.0K
15:38 24.43 24.44 24.42 24.43 0.0K
15:39 24.44 24.44 24.42 24.42 0.0K
15:40 24.42 24.42 24.42 24.42 0.0K
15:41 24.41 24.41 24.41 24.41 0.0K
15:42 24.41 24.41 24.41 24.41 0.0K
15:43 24.44 24.44 24.44 24.44 0.0K
15:44 24.47 24.48 24.47 24.48 0.0K
15:45 24.47 24.48 24.42 24.43 0.0K
15:46 24.44 24.44 24.43 24.43 0.0K
15:47 24.44 24.44 24.43 24.44 0.0K
15:48 24.43 24.43 24.42 24.42 0.0K
15:49 24.40 24.40 24.40 24.40 0.0K
15:50 24.40 24.42 24.40 24.41 0.0K
15:51 24.42 24.42 24.41 24.41 0.0K
15:54 24.41 24.48 24.41 24.48 0.0K
15:55 24.52 24.54 24.49 24.54 0.0K
15:56 24.52 24.52 24.51 24.51 0.0K
15:57 24.50 24.50 24.49 24.49 0.0K
15:58 24.49 24.49 24.49 24.49 0.0K
15:59 24.49 24.49 24.46 24.46 0.0K
16:00 24.45 24.45 24.37 24.37 0.0K
16:01 24.38 24.39 24.38 24.39 0.0K
16:02 24.40 24.41 24.40 24.41 0.0K
16:03 24.44 24.44 24.44 24.44 0.0K
16:04 24.49 24.49 24.48 24.48 0.0K
16:05 24.48 24.49 24.45 24.46 0.0K
16:06 24.45 24.45 24.44 24.45 0.0K
16:07 24.49 24.49 24.49 24.49 0.0K
16:08 24.50 24.50 24.49 24.49 0.0K
16:09 24.49 24.49 24.47 24.47 0.0K
16:10 24.50 24.51 24.49 24.51 0.0K
16:11 24.52 24.52 24.51 24.51 0.0K
16:13 24.51 24.51 24.51 24.51 0.0K
16:14 24.51 24.51 24.51 24.51 0.0K
16:15 24.61 24.61 24.58 24.59 0.0K
16:16 24.59 24.59 24.57 24.57 0.0K
16:17 24.58 24.58 24.56 24.57 0.0K
16:18 24.58 24.58 24.58 24.58 0.0K
16:19 24.59 24.59 24.57 24.57 0.0K
16:20 24.58 24.58 24.58 24.58 0.0K
16:21 24.57 24.58 24.54 24.55 0.0K
16:22 24.54 24.54 24.54 24.54 0.0K
16:23 24.55 24.55 24.55 24.55 0.0K
16:24 24.55 24.55 24.55 24.55 0.0K
16:25 24.54 24.55 24.54 24.55 0.0K
16:26 24.56 24.56 24.55 24.55 0.0K
16:27 24.55 24.55 24.54 24.55 0.0K
16:28 24.55 24.55 24.54 24.54 0.0K
16:29 24.55 24.55 24.55 24.55 0.0K
16:31 24.54 24.55 24.54 24.55 0.0K
16:32 24.54 24.58 24.54 24.57 0.0K
16:33 24.57 24.57 24.57 24.57 0.0K
16:34 24.57 24.57 24.57 24.57 0.0K
16:35 24.55 24.55 24.51 24.51 0.0K
16:36 24.51 24.51 24.51 24.51 0.0K
16:39 24.54 24.57 24.54 24.56 0.0K
16:40 24.57 24.57 24.56 24.57 0.0K
16:41 24.56 24.57 24.56 24.57 0.0K
16:42 24.56 24.57 24.56 24.56 0.0K
16:44 24.57 24.57 24.57 24.57 0.0K
16:46 24.57 24.57 24.57 24.57 0.0K
16:50 24.57 24.57 24.56 24.57 0.0K
16:51 24.57 24.57 24.57 24.57 0.0K
16:52 24.56 24.56 24.56 24.56 0.0K
16:53 24.57 24.57 24.56 24.56 0.0K
16:54 24.57 24.57 24.57 24.57 0.0K
17:00 24.56 24.56 24.56 24.56 0.0K
17:01 24.56 24.57 24.56 24.57 0.0K
17:02 24.49 24.50 24.49 24.50 0.0K
17:03 24.52 24.53 24.44 24.44 0.0K
17:04 24.45 24.45 24.44 24.44 0.0K
17:05 24.44 24.49 24.43 24.49 0.0K
17:06 24.48 24.52 24.48 24.52 0.0K
17:07 24.51 24.51 24.51 24.51 0.0K
17:08 24.51 24.51 24.48 24.48 0.0K
17:09 24.49 24.49 24.48 24.48 0.0K
17:11 24.48 24.48 24.48 24.48 0.0K
17:12 24.48 24.48 24.47 24.47 0.0K
17:13 24.46 24.46 24.44 24.45 0.0K
17:14 24.44 24.44 24.44 24.44 0.0K
17:15 24.45 24.45 24.45 24.45 0.0K
17:17 24.44 24.44 24.44 24.44 0.0K
17:18 24.45 24.45 24.45 24.45 0.0K
17:20 24.47 24.47 24.45 24.45 0.0K
17:21 24.44 24.45 24.43 24.43 0.0K
17:22 24.44 24.48 24.44 24.48 0.0K
17:23 24.47 24.48 24.47 24.48 0.0K
17:24 24.47 24.48 24.46 24.46 0.0K
17:27 24.46 24.47 24.46 24.46 0.0K
17:28 24.45 24.46 24.45 24.45 0.0K
17:29 24.46 24.46 24.45 24.45 398.3K
17:35 24.24 24.24 24.24 24.24 280.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 25.45 26.14 24.97 25.31 0.5M
2025-10-02 25.18 26.26 25.05 25.45 0.6M
2025-10-01 24.32 25.22 24.30 25.03 0.7M
2025-09-30 24.15 24.65 23.88 24.41 0.5M
2025-09-29 24.46 25.21 24.09 24.24 0.7M
2025-09-26 24.95 25.15 24.19 24.35 0.6M
2025-09-25 26.05 26.28 24.91 24.93 0.5M
2025-09-24 26.01 26.30 25.53 25.95 0.4M
2025-09-23 26.57 26.82 25.88 26.24 0.6M
2025-09-22 27.83 28.10 26.79 26.79 0.5M
2025-09-19 29.49 29.89 27.76 27.80 1.3M
2025-09-18 27.70 29.75 27.30 29.75 1.3M
2025-09-17 26.69 28.01 26.13 28.00 0.9M
2025-09-16 26.37 27.04 26.06 26.47 0.9M
2025-09-15 26.35 27.03 26.31 26.45 0.4M
2025-09-12 26.09 26.44 25.70 26.36 0.4M
2025-09-11 25.80 26.30 25.58 26.07 0.4M
2025-09-10 26.45 26.62 25.45 25.88 0.6M
2025-09-09 26.63 26.97 26.37 26.43 0.7M
2025-09-08 25.08 26.96 25.08 26.96 1.0M
2025-09-05 24.58 25.11 24.04 25.11 1.0M
2025-09-04 23.97 24.36 23.72 24.22 0.6M
2025-09-03 22.89 24.29 22.89 24.05 0.9M
2025-09-02 23.16 23.26 22.45 22.71 0.8M
2025-09-01 22.44 23.59 22.40 23.25 0.7M
2025-08-29 22.21 23.06 21.78 22.68 1.1M
2025-08-28 23.23 24.51 22.05 22.05 1.4M
2025-08-27 24.78 24.83 23.22 23.44 1.0M
2025-08-26 24.60 25.12 24.10 24.42 0.7M
2025-08-25 24.50 25.26 24.44 24.82 0.7M
2025-08-22 23.84 24.26 23.72 24.17 0.4M
2025-08-21 23.56 24.27 23.49 24.01 0.4M
2025-08-20 23.58 24.28 23.46 23.85 0.5M
2025-08-19 22.51 23.86 22.40 23.79 0.6M
2025-08-18 23.10 23.27 22.57 22.63 0.6M
2025-08-15 23.37 23.59 22.86 23.15 0.4M
2025-08-14 23.55 23.63 23.00 23.30 0.5M
2025-08-13 24.23 24.38 23.33 23.41 0.7M
2025-08-12 24.97 25.25 23.64 23.85 0.8M
2025-08-11 25.98 26.35 24.41 25.00 0.7M
2025-08-08 25.12 26.26 25.12 25.85 0.4M
2025-08-07 25.16 25.87 25.07 25.14 0.5M
2025-08-06 25.55 25.60 24.86 25.05 0.3M
2025-08-05 26.00 26.43 25.32 25.42 0.2M
2025-08-04 25.68 26.23 25.50 25.76 0.3M
2025-08-01 26.00 26.27 25.30 25.65 0.4M
2025-07-31 26.62 26.71 25.76 26.29 0.4M
2025-07-30 26.75 27.06 26.24 26.70 0.4M
2025-07-29 26.90 27.25 26.64 27.00 0.4M
2025-07-28 27.79 28.28 26.96 26.96 0.6M
2025-07-25 26.96 27.80 26.80 27.79 0.7M
2025-07-24 27.00 27.63 26.85 27.18 1.1M
2025-07-23 26.05 26.82 26.05 26.71 0.9M
2025-07-22 25.72 26.18 25.30 25.82 0.8M
2025-07-21 22.60 26.43 22.01 26.28 3.1M
2025-07-18 22.30 25.28 21.31 22.60 3.8M
2025-07-17 22.00 22.19 21.38 21.83 1.0M
2025-07-16 23.49 23.88 21.80 21.85 1.6M
2025-07-15 23.90 24.16 23.65 23.65 0.6M
2025-07-14 24.12 24.41 23.28 23.77 0.9M
2025-07-11 25.48 25.76 24.37 24.48 0.9M
2025-07-10 25.00 26.11 24.90 25.61 1.8M
2025-07-09 23.83 25.18 23.47 25.18 1.2M
2025-07-08 23.22 23.95 23.10 23.76 0.8M
2025-07-07 22.99 23.19 22.72 23.17 0.4M
2025-07-04 23.42 23.45 22.68 22.98 0.6M
2025-07-03 23.77 23.99 23.45 23.67 0.3M
2025-07-02 24.02 24.07 23.49 23.77 0.6M
2025-07-01 23.10 24.44 23.10 23.96 0.9M
2025-06-30 22.48 23.36 22.37 22.97 0.7M
2025-06-27 22.19 22.54 22.02 22.42 0.5M
2025-06-26 22.78 22.91 22.17 22.23 0.4M
2025-06-25 22.61 22.80 22.23 22.73 0.5M
2025-06-24 22.01 22.97 21.80 22.55 0.9M
2025-06-23 21.10 21.58 20.67 21.51 0.7M
2025-06-20 21.31 21.52 21.08 21.36 2.0M
2025-06-19 21.60 21.71 21.05 21.15 0.6M
2025-06-18 21.88 22.16 21.72 21.94 1.1M
2025-06-17 22.20 22.52 21.98 21.99 0.4M
2025-06-16 22.11 22.90 21.86 22.60 0.9M
2025-06-13 21.69 22.31 21.59 22.10 0.7M
2025-06-12 22.53 23.38 22.48 22.55 0.7M
2025-06-11 23.47 23.61 23.16 23.19 0.5M
2025-06-10 23.50 23.54 22.44 23.47 1.2M
2025-06-09 23.70 24.48 23.65 23.86 0.4M
2025-06-06 23.84 24.07 23.66 23.70 0.4M
2025-06-05 23.87 24.12 23.44 23.85 0.5M
2025-06-04 23.00 23.85 23.00 23.85 0.7M
2025-06-03 24.54 24.54 22.77 22.80 1.3M
2025-06-02 24.19 25.02 24.08 24.79 0.7M
2025-05-30 25.25 25.44 24.24 24.38 0.9M
2025-05-29 25.98 26.92 25.68 25.68 0.7M
2025-05-28 25.46 25.83 25.12 25.59 0.3M
2025-05-27 24.85 25.82 24.85 25.77 0.4M
2025-05-26 24.90 24.94 24.60 24.84 0.3M
2025-05-23 24.68 24.92 23.94 24.45 0.4M
2025-05-22 25.53 25.58 24.60 24.60 0.6M
2025-05-21 26.02 26.20 25.69 25.83 0.4M
2025-05-20 26.70 26.89 26.22 26.27 0.6M
2025-05-19 26.16 26.74 26.11 26.70 0.5M
2025-05-16 26.52 26.55 25.82 26.24 0.5M
2025-05-15 26.58 27.05 26.42 26.69 0.5M
2025-05-14 26.82 27.27 26.54 26.83 0.7M
2025-05-13 27.45 27.56 26.64 26.90 0.5M
2025-05-12 26.20 27.52 26.19 27.39 1.1M
2025-05-09 25.03 26.21 24.90 25.92 0.6M
2025-05-08 24.50 25.35 24.27 25.35 0.6M
2025-05-07 25.98 26.09 24.21 24.42 1.1M
2025-05-06 26.16 26.21 25.43 26.10 0.7M
2025-05-05 26.01 26.26 25.66 26.06 0.2M
2025-05-02 25.35 26.17 24.96 26.00 0.6M
2025-04-30 26.10 26.10 24.53 24.79 0.8M
2025-04-29 26.42 26.72 25.42 25.70 0.7M
2025-04-28 26.65 27.53 25.76 26.28 0.9M
2025-04-25 25.62 26.82 25.43 26.57 1.2M
2025-04-24 23.61 25.50 22.42 25.15 1.7M
2025-04-23 24.25 25.03 23.86 24.90 0.9M
2025-04-22 23.57 23.85 23.30 23.63 0.4M
2025-04-17 24.08 24.47 23.28 23.60 0.5M
2025-04-16 23.44 24.32 23.04 24.28 0.6M
2025-04-15 23.05 24.14 23.00 23.44 0.6M
2025-04-14 23.06 23.32 21.83 23.32 1.0M
2025-04-11 23.65 23.80 21.76 22.32 1.4M
2025-04-10 25.46 25.50 22.84 23.04 0.9M
2025-04-09 22.73 23.42 22.36 22.80 1.1M
2025-04-08 21.80 23.65 21.70 23.37 1.5M
2025-04-07 20.16 22.12 19.70 21.06 1.3M
2025-04-04 22.23 22.60 21.04 21.72 0.9M
2025-04-03 22.00 22.63 21.74 22.13 0.7M
2025-04-02 22.78 23.00 22.20 22.78 0.4M
2025-04-01 22.34 22.74 22.08 22.64 0.5M
2025-03-31 22.12 22.29 21.59 21.97 0.8M
2025-03-28 23.45 23.84 22.58 22.58 0.6M
2025-03-27 23.50 23.96 23.28 23.68 0.6M
2025-03-26 24.66 25.03 23.71 23.82 0.7M
2025-03-25 23.79 24.31 23.27 24.30 0.7M
2025-03-24 24.00 24.68 23.90 23.96 0.8M
2025-03-21 22.61 24.35 22.45 24.11 2.0M
2025-03-20 23.83 24.10 22.63 22.63 1.3M
2025-03-19 24.01 24.39 23.62 23.96 0.9M
2025-03-18 24.10 25.20 24.06 24.25 1.0M
2025-03-17 23.93 24.40 23.66 23.96 0.7M
2025-03-14 24.00 24.83 23.56 23.86 1.2M
2025-03-13 24.92 24.96 24.07 24.28 0.9M
2025-03-12 26.66 26.90 24.70 24.98 1.3M
2025-03-11 28.86 28.88 26.18 26.20 1.1M
2025-03-10 29.59 29.83 27.80 27.93 0.7M
2025-03-07 28.21 29.32 27.74 28.84 0.6M
2025-03-06 29.04 30.19 28.33 28.42 1.2M
2025-03-05 27.90 30.04 27.55 28.94 1.6M
2025-03-04 27.97 28.43 26.95 27.17 0.6M
2025-03-03 28.11 29.30 27.69 28.63 0.8M
2025-02-28 27.70 28.37 27.30 28.02 1.1M
2025-02-27 27.45 28.35 26.76 28.32 1.0M
2025-02-26 27.42 27.96 27.32 27.79 0.7M
2025-02-25 27.14 28.20 26.66 26.89 0.9M
2025-02-24 30.00 30.28 26.91 27.21 1.6M
2025-02-21 28.46 28.75 27.35 27.49 0.7M
2025-02-20 29.12 29.79 28.46 28.52 0.8M
2025-02-19 30.00 30.85 28.84 29.32 1.2M
2025-02-18 32.25 32.47 31.39 31.39 1.3M
2025-02-17 30.14 32.35 29.53 32.35 1.1M
2025-02-14 30.00 30.71 29.54 30.30 1.3M
2025-02-13 27.70 29.85 27.42 29.58 1.5M
2025-02-12 27.29 27.66 26.23 26.25 0.7M
2025-02-11 26.63 27.49 26.50 27.49 0.9M
2025-02-10 25.65 27.06 25.37 26.65 0.8M
2025-02-07 25.69 26.84 25.06 25.52 0.9M
2025-02-06 25.62 26.28 25.12 25.60 0.5M
2025-02-05 24.77 25.78 24.63 25.41 0.5M
2025-02-04 25.05 25.88 24.80 25.18 0.5M
2025-02-03 24.40 25.28 23.90 24.85 0.7M
2025-01-31 25.42 26.23 24.97 24.97 1.1M
2025-01-30 25.55 25.86 24.72 25.40 0.6M
2025-01-29 25.84 26.00 25.38 25.59 0.3M
2025-01-28 25.40 25.89 25.23 25.65 0.4M
2025-01-27 25.16 25.99 24.95 25.63 0.4M
2025-01-24 25.70 26.26 25.42 25.42 0.8M
2025-01-23 25.80 26.02 25.14 25.41 0.7M
2025-01-22 26.49 26.52 25.38 25.92 1.1M
2025-01-21 28.96 29.06 26.36 26.49 1.2M
2025-01-20 28.98 29.22 28.40 29.09 0.4M
2025-01-17 28.54 29.50 28.44 29.41 0.6M
2025-01-16 29.00 29.59 27.81 28.37 0.7M
2025-01-15 28.18 29.34 28.18 29.00 0.9M
2025-01-14 29.20 30.34 29.19 29.31 0.9M
2025-01-13 28.03 28.67 27.74 28.60 0.6M
2025-01-10 28.20 28.57 27.60 28.14 0.6M
2025-01-09 30.29 30.30 28.26 28.60 0.8M
2025-01-08 29.30 29.98 29.26 29.36 0.6M
2025-01-07 28.50 29.97 28.33 29.56 0.9M
2025-01-06 28.07 28.37 27.63 27.90 0.7M
2025-01-03 26.80 28.04 26.77 27.80 1.0M
2025-01-02 27.09 27.42 26.71 27.00 0.8M