Jost Werke

JST
🏛️ 독일 →
49.65
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
2023-12-29 44.35 44.70 43.95 44.20 0.0M
2023-12-28 44.20 44.20 43.45 43.90 0.0M
2023-12-27 43.85 44.30 43.80 44.05 0.0M
2023-12-22 44.50 44.80 44.00 44.20 0.0M
2023-12-21 44.50 44.60 43.80 44.50 0.0M
2023-12-20 43.85 44.20 43.10 44.20 0.0M
2023-12-19 42.90 43.45 42.70 43.30 0.0M
2023-12-18 42.90 43.30 42.65 43.10 0.0M
2023-12-15 43.50 44.00 43.00 43.65 0.0M
2023-12-14 42.35 43.60 42.30 43.40 0.0M
2023-12-13 43.20 43.20 41.75 42.20 0.0M
2023-12-12 42.80 43.50 41.80 42.30 0.0M
2023-12-11 42.75 43.35 42.50 43.35 0.0M
2023-12-08 41.00 43.30 40.75 42.75 0.0M
2023-12-07 40.70 41.10 40.40 41.00 0.0M
2023-12-06 40.80 40.85 40.55 40.80 0.0M
2023-12-05 40.75 41.15 40.70 40.90 0.0M
2023-12-04 41.60 41.85 40.95 41.00 0.0M
2023-12-01 42.15 42.15 41.45 41.75 0.0M
2023-11-30 41.60 41.95 41.00 41.55 0.0M
2023-11-29 41.10 42.10 41.10 41.75 0.0M
2023-11-28 41.05 41.50 40.60 41.40 0.0M
2023-11-27 41.70 42.00 41.15 41.65 0.0M
2023-11-24 41.75 42.00 41.50 42.00 0.0M
2023-11-23 41.40 42.15 41.35 41.80 0.0M
2023-11-22 41.95 42.00 41.40 41.40 0.0M
2023-11-21 43.00 43.00 41.85 41.85 0.0M
2023-11-20 42.55 43.00 42.35 42.90 0.0M
2023-11-17 42.00 43.10 42.00 42.60 0.0M
2023-11-16 43.60 43.60 41.90 42.00 0.0M
2023-11-15 43.00 43.05 42.20 42.95 0.0M
2023-11-14 41.55 42.60 40.60 42.50 0.0M
2023-11-13 43.50 43.50 40.05 41.40 0.0M
2023-11-10 44.45 44.45 43.00 43.25 0.0M
2023-11-09 44.05 44.25 43.80 43.95 0.0M
2023-11-08 42.90 44.05 41.45 43.55 0.1M
2023-11-07 43.45 43.45 42.70 43.30 0.0M
2023-11-06 43.60 43.90 42.80 43.35 0.0M
2023-11-03 43.45 43.80 43.35 43.50 0.0M
2023-11-02 43.55 44.00 43.10 43.30 0.0M
2023-11-01 43.45 43.45 42.20 43.30 0.0M
2023-10-31 43.25 43.50 42.80 43.30 0.0M
2023-10-30 42.20 43.25 42.20 43.25 0.0M
2023-10-27 44.30 44.30 41.60 42.65 0.0M
2023-10-26 43.35 44.90 43.35 44.05 0.0M
2023-10-25 46.25 46.25 43.55 43.90 0.0M
2023-10-24 45.00 46.80 44.80 46.35 0.0M
2023-10-23 45.05 45.05 44.40 45.00 0.0M
2023-10-20 46.10 46.10 44.80 45.15 0.0M
2023-10-19 46.10 46.15 45.60 45.90 0.0M
2023-10-18 45.65 46.15 45.50 45.85 0.0M
2023-10-17 46.15 46.30 45.40 45.75 0.0M
2023-10-16 45.90 46.15 45.55 45.85 0.0M
2023-10-13 45.45 46.00 45.00 45.50 0.0M
2023-10-12 45.75 46.05 44.90 45.45 0.0M
2023-10-11 45.00 45.50 44.20 45.35 0.0M
2023-10-10 44.75 44.90 44.50 44.70 0.0M
2023-10-09 44.45 45.00 44.15 44.65 0.0M
2023-10-06 44.15 44.55 44.05 44.55 0.0M
2023-10-05 44.55 44.55 44.05 44.10 0.0M
2023-10-04 44.80 44.80 44.10 44.65 0.0M
2023-10-03 45.15 45.45 44.80 45.10 0.0M
2023-10-02 45.40 45.85 45.30 45.45 0.0M
2023-09-29 44.70 45.75 44.70 45.40 0.0M
2023-09-28 45.00 45.20 44.60 44.90 0.0M
2023-09-27 44.80 45.10 44.75 45.00 0.0M
2023-09-26 45.20 45.20 44.55 44.55 0.0M
2023-09-25 46.25 46.25 45.25 45.45 0.0M
2023-09-22 45.25 46.75 45.20 46.40 0.0M
2023-09-21 46.20 46.20 45.05 45.50 0.0M
2023-09-20 46.80 47.10 46.45 46.45 0.0M
2023-09-19 47.80 47.80 46.25 46.80 0.0M
2023-09-18 46.60 48.45 45.90 48.00 0.0M
2023-09-15 47.95 47.95 46.15 46.65 0.0M
2023-09-14 48.30 48.30 47.00 47.50 0.0M
2023-09-13 48.45 48.65 48.30 48.40 0.0M
2023-09-12 49.00 49.00 48.20 48.50 0.0M
2023-09-11 49.00 49.15 48.55 48.55 0.0M
2023-09-08 48.75 48.90 48.50 48.85 0.0M
2023-09-07 48.65 48.90 48.50 48.60 0.0M
2023-09-06 49.15 49.30 48.20 48.60 0.0M
2023-09-05 49.40 49.80 49.10 49.20 0.0M
2023-09-04 49.50 49.85 49.40 49.60 0.0M
2023-09-01 47.65 49.20 47.50 49.20 0.0M
2023-08-31 47.20 47.65 47.20 47.60 0.0M
2023-08-30 47.20 47.30 46.75 47.10 0.0M
2023-08-29 46.85 47.05 46.85 46.95 0.0M
2023-08-28 46.25 47.15 46.25 47.10 0.0M
2023-08-25 46.50 47.20 46.45 46.65 0.0M
2023-08-24 47.30 47.30 46.35 46.65 0.0M
2023-08-23 46.90 47.30 46.75 47.05 0.0M
2023-08-22 47.25 47.25 46.35 47.10 0.0M
2023-08-21 47.15 47.15 46.55 47.10 0.0M
2023-08-18 47.50 47.50 47.00 47.05 0.0M
2023-08-17 47.60 47.60 47.10 47.15 0.0M
2023-08-16 47.60 47.90 47.15 47.55 0.0M
2023-08-15 47.60 47.75 47.10 47.75 0.0M
2023-08-14 47.00 47.85 46.20 47.75 0.0M
2023-08-11 48.65 48.80 46.55 47.15 0.0M
2023-08-10 50.00 50.00 48.90 48.95 0.0M
2023-08-09 50.10 50.40 49.65 49.75 0.0M
2023-08-08 51.00 51.00 48.50 49.70 0.0M
2023-08-07 51.40 51.50 50.60 50.70 0.0M
2023-08-04 51.50 51.90 51.30 51.50 0.0M
2023-08-03 52.10 52.20 50.60 51.70 0.0M
2023-08-02 52.50 52.50 52.00 52.40 0.0M
2023-08-01 52.80 52.80 52.00 52.30 0.0M
2023-07-31 52.00 53.20 52.00 53.00 0.0M
2023-07-28 51.40 52.20 51.30 52.10 0.0M
2023-07-27 51.60 51.90 51.30 51.60 0.0M
2023-07-26 50.70 51.50 50.60 51.40 0.0M
2023-07-25 49.80 51.30 49.65 51.00 0.0M
2023-07-24 49.85 50.00 49.45 49.75 0.0M
2023-07-21 49.80 50.10 49.35 50.00 0.0M
2023-07-20 50.10 50.30 49.75 49.95 0.0M
2023-07-19 50.50 50.50 49.90 50.20 0.0M
2023-07-18 49.50 50.60 49.20 50.40 0.0M
2023-07-17 50.50 50.50 49.05 49.60 0.0M
2023-07-14 50.30 50.50 50.00 50.30 0.0M
2023-07-13 50.40 50.80 50.40 50.50 0.0M
2023-07-12 49.90 50.40 49.65 50.20 0.0M
2023-07-11 49.40 49.70 49.40 49.70 0.0M
2023-07-10 49.65 49.90 49.25 49.65 0.0M
2023-07-07 49.30 49.90 49.05 49.70 0.0M
2023-07-06 49.10 49.90 48.95 49.30 0.0M
2023-07-05 48.95 49.70 48.95 49.45 0.0M
2023-07-04 49.25 49.35 48.55 49.35 0.0M
2023-07-03 49.70 49.85 48.40 49.55 0.0M
2023-06-30 48.60 50.00 48.60 49.60 0.0M
2023-06-29 48.95 49.30 48.85 49.00 0.0M
2023-06-28 48.00 48.95 48.00 48.80 0.0M
2023-06-27 48.05 48.55 47.90 48.30 0.0M
2023-06-26 48.50 48.80 48.05 48.10 0.0M
2023-06-23 48.90 49.05 48.65 48.75 0.0M
2023-06-22 48.80 49.55 48.60 49.45 0.0M
2023-06-21 48.85 49.15 48.85 49.10 0.0M
2023-06-20 49.40 49.40 48.45 49.05 0.0M
2023-06-19 50.20 50.20 49.00 49.50 0.0M
2023-06-16 51.00 51.00 50.00 50.30 0.0M
2023-06-15 52.00 52.00 50.90 51.40 0.0M
2023-06-14 52.00 52.00 50.90 51.60 0.0M
2023-06-13 50.00 52.40 49.90 51.70 0.0M
2023-06-12 50.40 50.40 49.50 49.70 0.0M
2023-06-09 50.10 50.30 49.95 50.20 0.0M
2023-06-08 49.75 50.20 49.65 50.10 0.0M
2023-06-07 50.00 50.30 49.50 49.85 0.0M
2023-06-06 49.45 50.30 49.45 50.00 0.0M
2023-06-05 49.80 50.20 49.60 49.75 0.0M
2023-06-02 49.05 50.00 48.90 49.80 0.0M
2023-06-01 49.40 49.40 48.40 48.90 0.0M
2023-05-31 48.95 49.30 48.05 49.30 0.0M
2023-05-30 49.90 50.10 48.75 48.95 0.0M
2023-05-29 49.55 50.10 49.55 49.90 0.0M
2023-05-26 49.65 50.10 49.45 49.90 0.0M
2023-05-25 49.90 50.00 49.20 49.65 0.0M
2023-05-24 49.85 50.50 49.45 49.75 0.0M
2023-05-23 49.70 50.40 49.70 50.20 0.0M
2023-05-22 49.35 50.50 49.05 50.00 0.0M
2023-05-19 49.00 49.70 48.90 49.25 0.0M
2023-05-18 48.80 49.50 48.80 49.00 0.0M
2023-05-17 48.40 49.00 48.00 48.90 0.0M
2023-05-16 48.60 48.85 48.05 48.50 0.0M
2023-05-15 48.65 49.80 48.15 48.70 0.0M
2023-05-12 47.60 48.15 46.60 48.05 0.0M
2023-05-11 48.75 49.15 48.45 48.55 0.0M
2023-05-10 50.40 50.40 48.65 49.15 0.0M
2023-05-09 50.40 50.40 49.90 50.30 0.0M
2023-05-08 50.10 50.60 49.90 50.20 0.0M
2023-05-05 49.50 50.40 49.20 50.10 0.1M
2023-05-04 49.00 49.85 48.60 49.45 0.0M
2023-05-03 50.30 50.30 47.75 49.00 0.0M
2023-05-02 50.00 50.70 49.70 49.90 0.0M
2023-04-28 50.20 50.60 49.45 50.10 0.0M
2023-04-27 50.60 51.00 49.80 50.10 0.0M
2023-04-26 51.60 52.50 49.90 51.00 0.0M
2023-04-25 52.00 52.10 51.60 51.80 0.0M
2023-04-24 51.80 52.20 51.60 51.70 0.0M
2023-04-21 52.40 52.50 51.70 52.00 0.0M
2023-04-20 51.60 52.80 51.40 52.30 0.0M
2023-04-19 51.70 52.10 51.40 51.60 0.0M
2023-04-18 50.60 51.60 50.40 51.30 0.0M
2023-04-17 49.50 50.80 49.50 50.50 0.0M
2023-04-14 49.30 50.50 49.30 49.65 0.0M
2023-04-13 48.25 49.45 48.00 48.90 0.0M
2023-04-12 48.05 48.20 47.55 48.00 0.0M
2023-04-11 46.85 47.90 46.80 47.70 0.0M
2023-04-06 48.55 48.70 46.65 47.00 0.0M
2023-04-05 49.25 49.25 48.30 48.55 0.0M
2023-04-04 48.10 49.25 48.10 49.10 0.0M
2023-04-03 49.20 49.20 48.05 48.35 0.0M
2023-03-31 48.70 48.75 48.30 48.65 0.0M
2023-03-30 48.30 48.90 48.30 48.50 0.0M
2023-03-29 48.50 49.00 48.25 48.75 0.0M
2023-03-28 49.70 49.95 47.40 48.75 0.0M
2023-03-27 48.75 49.40 48.30 49.00 0.0M
2023-03-24 48.10 48.40 46.65 48.25 0.0M
2023-03-23 48.55 48.75 46.90 48.55 0.0M
2023-03-22 50.30 50.50 48.25 48.25 0.0M
2023-03-21 49.60 50.60 49.60 50.30 0.0M
2023-03-20 47.80 49.70 45.90 49.60 0.0M
2023-03-17 49.40 49.95 48.25 48.50 0.0M
2023-03-16 49.00 49.40 47.85 49.30 0.0M
2023-03-15 50.70 50.80 48.50 48.55 0.0M
2023-03-14 50.00 51.10 49.85 50.90 0.0M
2023-03-13 51.90 52.10 49.30 49.95 0.0M
2023-03-10 51.80 52.20 51.40 52.20 0.0M
2023-03-09 52.30 52.40 51.30 52.40 0.0M
2023-03-08 52.80 52.90 52.20 52.60 0.0M
2023-03-07 53.50 53.70 52.40 52.60 0.0M
2023-03-06 53.20 54.10 53.20 53.60 0.0M
2023-03-03 54.30 54.30 53.40 53.60 0.0M
2023-03-02 53.60 54.40 53.50 54.10 0.0M
2023-03-01 54.40 54.70 53.70 53.80 0.0M
2023-02-28 54.00 54.50 53.90 53.90 0.0M
2023-02-27 52.80 54.60 52.80 54.10 0.0M
2023-02-24 54.00 54.60 52.50 52.60 0.0M
2023-02-23 52.80 54.90 52.40 54.50 0.0M
2023-02-22 52.50 52.60 52.10 52.30 0.0M
2023-02-21 53.20 53.20 52.30 52.70 0.0M
2023-02-20 53.40 53.70 52.50 52.80 0.0M
2023-02-17 54.20 54.20 52.50 53.40 0.0M
2023-02-16 54.50 54.90 54.00 54.40 0.0M
2023-02-15 52.80 54.40 52.80 54.30 0.0M
2023-02-14 51.80 53.40 51.70 52.80 0.0M
2023-02-13 52.50 53.20 52.00 52.20 0.0M
2023-02-10 51.80 52.90 51.60 52.50 0.0M
2023-02-09 52.30 53.20 52.00 52.20 0.0M
2023-02-08 51.10 52.30 51.00 52.00 0.0M
2023-02-07 52.10 52.10 50.40 50.90 0.0M
2023-02-06 51.50 52.20 50.80 51.90 0.0M
2023-02-03 52.30 52.60 51.20 51.90 0.0M
2023-02-02 52.50 52.80 51.80 52.70 0.0M
2023-02-01 53.90 53.90 52.00 52.20 0.0M
2023-01-31 53.40 53.70 52.80 53.20 0.0M
2023-01-30 55.00 55.00 53.60 53.80 0.0M
2023-01-27 54.70 55.80 54.60 55.00 0.0M
2023-01-26 56.00 57.00 54.70 54.90 0.0M
2023-01-25 55.10 57.30 55.10 56.00 0.1M
2023-01-24 53.50 54.60 53.50 54.50 0.0M
2023-01-23 52.70 53.80 52.50 53.50 0.0M
2023-01-20 52.90 53.20 52.50 53.20 0.0M
2023-01-19 53.50 53.50 52.40 52.60 0.0M
2023-01-18 52.30 54.00 52.00 53.80 0.0M
2023-01-17 52.10 52.40 51.10 52.40 0.0M
2023-01-16 53.10 53.10 51.60 51.90 0.0M
2023-01-13 52.70 53.30 52.30 52.90 0.0M
2023-01-12 51.90 53.10 51.60 52.20 0.0M
2023-01-11 52.70 53.00 51.80 52.00 0.0M
2023-01-10 53.50 53.70 52.80 53.00 0.0M
2023-01-09 54.00 54.30 53.70 53.80 0.0M
2023-01-06 52.90 54.00 52.90 53.90 0.0M
2023-01-05 53.20 53.50 52.90 53.20 0.0M
2023-01-04 53.60 54.00 53.20 53.30 0.0M
2023-01-03 53.50 54.40 53.30 53.80 0.0M
2023-01-02 52.90 53.60 52.60 53.40 0.0M