Intrum Justitia

INTRUs
🏛️ 독일 →
4.39
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 11.30 11.44 11.18 11.44 0.0M
2022-12-29 10.96 11.51 10.89 11.51 0.0M
2022-12-28 10.99 11.04 10.93 10.93 0.0M
2022-12-27 10.78 11.44 10.76 11.44 0.0M
2022-12-23 10.55 10.66 10.55 10.64 0.0M
2022-12-22 10.39 10.54 10.39 10.51 0.0M
2022-12-21 10.06 10.42 10.06 10.42 0.0M
2022-12-20 10.07 10.07 10.00 10.01 0.0M
2022-12-19 10.24 10.38 10.15 10.15 0.0M
2022-12-16 10.14 10.30 10.14 10.30 0.0M
2022-12-15 10.84 10.84 10.49 10.49 0.0M
2022-12-14 10.89 10.89 10.75 10.84 0.0M
2022-12-13 10.76 10.85 10.76 10.85 0.0M
2022-12-12 10.76 10.87 10.64 10.64 0.0M
2022-12-09 10.93 10.93 10.60 10.60 0.0M
2022-12-08 11.52 11.52 10.67 11.21 0.0M
2022-12-07 12.17 12.18 11.78 11.78 0.0M
2022-12-06 12.66 12.66 12.28 12.28 0.0M
2022-12-05 12.82 12.82 12.82 12.82 0.0M
2022-12-02 12.78 12.78 12.72 12.72 0.0M
2022-12-01 12.78 12.78 12.74 12.74 0.0M
2022-11-30 12.83 12.84 12.79 12.79 0.0M
2022-11-29 12.36 12.36 12.35 12.35 0.0M
2022-11-28 12.18 12.89 12.18 12.89 0.0M
2022-11-25 12.44 12.44 12.44 12.44 0.0M
2022-11-24 14.33 14.68 14.33 14.68 0.0M
2022-11-23 14.12 14.36 14.12 14.36 0.0M
2022-11-22 14.09 14.42 14.09 14.34 0.0M
2022-11-21 14.08 14.08 14.03 14.03 0.0M
2022-11-18 13.93 14.05 13.92 14.05 0.0M
2022-11-17 14.15 14.30 13.93 13.93 0.0M
2022-11-16 14.99 15.01 14.99 15.01 0.0M
2022-11-15 14.90 14.90 14.84 14.84 0.0M
2022-11-14 15.07 15.07 14.88 14.88 0.0M
2022-11-11 14.63 15.09 14.63 15.09 0.0M
2022-11-10 13.84 13.84 13.84 13.84 0.0M
2022-11-09 14.07 14.07 13.98 13.98 0.0M
2022-11-08 13.43 13.98 13.43 13.98 0.0M
2022-11-07 13.21 13.21 13.19 13.19 0.0M
2022-11-04 12.85 13.70 12.85 13.70 0.0M
2022-11-03 12.63 12.83 12.63 12.83 0.0M
2022-11-02 12.69 12.69 12.68 12.68 0.0M
2022-11-01 12.64 12.82 12.64 12.74 0.0M
2022-10-31 12.87 12.87 12.80 12.80 0.0M
2022-10-28 12.68 12.68 12.36 12.68 0.0M
2022-10-27 13.50 13.50 12.42 12.91 0.0M
2022-10-26 13.02 13.07 12.99 13.02 0.0M
2022-10-25 12.67 12.74 12.55 12.74 0.0M
2022-10-24 12.36 12.51 12.16 12.51 0.0M
2022-10-21 12.43 12.43 12.13 12.13 0.0M
2022-10-20 12.43 12.46 12.37 12.46 0.0M
2022-10-19 12.34 12.64 12.34 12.60 0.0M
2022-10-18 12.18 12.28 12.18 12.28 0.0M
2022-10-17 11.96 12.10 11.91 12.10 0.0M
2022-10-14 12.21 12.21 11.93 11.93 0.0M
2022-10-13 11.93 12.08 11.92 12.08 0.0M
2022-10-12 11.90 11.95 11.90 11.90 0.0M
2022-10-11 11.98 12.02 11.83 11.83 0.0M
2022-10-10 11.96 12.15 11.96 12.11 0.0M
2022-10-07 12.58 12.59 12.05 12.05 0.0M
2022-10-06 12.61 13.30 12.59 12.59 0.0M
2022-10-05 13.22 13.22 12.86 12.86 0.0M
2022-10-04 12.59 12.91 12.59 12.84 0.0M
2022-10-03 12.25 12.60 11.90 12.60 0.0M
2022-09-30 12.26 12.59 12.26 12.59 0.0M
2022-09-29 12.54 12.54 12.07 12.31 0.0M
2022-09-28 12.42 12.42 11.99 12.40 0.0M
2022-09-27 13.11 13.20 13.11 13.20 0.0M
2022-09-26 15.30 15.50 15.30 15.50 0.0M
2022-09-23 16.00 16.20 15.62 16.00 0.0M
2022-09-22 16.24 16.26 15.96 15.96 0.0M
2022-09-21 15.80 16.34 15.80 16.28 0.0M
2022-09-20 16.88 16.98 16.18 16.35 0.0M
2022-09-19 16.82 16.82 16.71 16.71 0.0M
2022-09-16 16.98 16.98 16.77 16.77 0.0M
2022-09-15 17.00 17.14 16.98 16.98 0.0M
2022-09-14 17.35 17.47 17.08 17.08 0.0M
2022-09-13 17.93 17.98 17.50 17.50 0.0M
2022-09-12 17.18 17.66 17.18 17.63 0.0M
2022-09-09 16.78 16.94 16.78 16.94 0.0M
2022-09-08 16.68 16.82 16.50 16.68 0.0M
2022-09-07 17.37 17.37 16.82 16.95 0.0M
2022-09-06 17.22 17.53 17.22 17.32 0.0M
2022-09-05 17.39 17.39 17.03 17.19 0.0M
2022-09-02 16.97 17.30 16.97 17.26 0.0M
2022-09-01 17.59 17.59 17.03 17.03 0.0M
2022-08-31 17.90 17.90 17.90 17.90 0.0M
2022-08-30 17.85 17.85 17.70 17.70 0.0M
2022-08-29 17.94 17.94 17.88 17.88 0.0M
2022-08-26 18.42 18.99 18.42 18.99 0.0M
2022-08-25 18.39 18.52 18.39 18.52 0.0M
2022-08-24 18.30 18.36 18.30 18.36 0.0M
2022-08-23 18.50 18.50 18.32 18.32 0.0M
2022-08-22 19.92 19.93 18.20 18.20 0.0M
2022-08-19 19.75 19.88 19.59 19.88 0.0M
2022-08-18 19.52 19.83 19.51 19.77 0.0M
2022-08-17 20.42 20.43 19.96 19.96 0.0M
2022-08-16 20.34 20.44 20.27 20.44 0.0M
2022-08-15 20.69 20.69 20.44 20.44 0.0M
2022-08-12 20.86 20.92 20.67 20.67 0.0M
2022-08-11 21.02 21.11 20.86 20.86 0.0M
2022-08-10 19.85 20.75 19.85 20.75 0.0M
2022-08-09 20.42 20.45 19.91 19.91 0.0M
2022-08-08 20.43 20.70 20.23 20.31 0.0M
2022-08-05 20.70 20.70 20.41 20.41 0.0M
2022-08-04 20.49 20.69 20.49 20.69 0.0M
2022-08-03 20.24 20.50 20.24 20.50 0.0M
2022-08-02 20.42 20.42 20.29 20.30 0.0M
2022-08-01 20.44 20.66 20.44 20.58 0.0M
2022-07-29 19.42 20.31 19.42 20.31 0.0M
2022-07-28 19.04 19.42 19.04 19.42 0.0M
2022-07-27 18.93 19.04 18.89 18.89 0.0M
2022-07-26 19.10 19.75 19.10 19.75 0.0M
2022-07-25 20.20 20.20 19.18 19.18 0.0M
2022-07-22 19.39 19.39 19.19 19.29 0.0M
2022-07-21 19.16 19.54 19.16 19.54 0.0M
2022-07-20 19.49 19.60 19.12 19.12 0.0M
2022-07-19 18.98 19.19 18.98 19.19 0.0M
2022-07-18 18.57 19.02 18.57 19.02 0.0M
2022-07-15 17.72 18.41 17.72 18.41 0.0M
2022-07-14 18.58 18.58 17.75 17.75 0.0M
2022-07-13 18.81 18.82 18.66 18.76 0.0M
2022-07-12 18.15 18.63 18.03 18.63 0.0M
2022-07-11 18.35 18.35 18.03 18.16 0.0M
2022-07-08 18.33 18.41 18.33 18.33 0.0M
2022-07-07 18.09 19.03 18.09 18.31 0.0M
2022-07-06 18.00 18.02 17.70 18.02 0.0M
2022-07-05 17.77 18.06 17.59 17.74 0.0M
2022-07-04 17.85 17.85 17.75 17.75 0.0M
2022-07-01 17.82 17.83 17.82 17.83 0.0M
2022-06-30 18.41 18.41 17.69 17.69 0.0M
2022-06-29 18.35 18.37 18.31 18.32 0.0M
2022-06-28 18.65 18.83 18.65 18.67 0.0M
2022-06-27 18.25 18.90 18.25 18.90 0.0M
2022-06-24 18.25 18.27 18.25 18.27 0.0M
2022-06-23 18.56 18.57 18.21 18.21 0.0M
2022-06-22 18.35 18.67 18.28 18.64 0.0M
2022-06-21 18.91 19.19 18.91 19.12 0.0M
2022-06-20 18.49 18.71 18.49 18.63 0.0M
2022-06-17 18.32 18.32 18.32 18.32 0.0M
2022-06-16 18.77 18.77 18.33 18.33 0.0M
2022-06-15 18.77 19.00 18.77 19.00 0.0M
2022-06-14 18.70 18.74 18.56 18.74 0.0M
2022-06-13 19.42 19.42 18.62 18.62 0.0M
2022-06-10 20.38 20.38 20.20 20.20 0.0M
2022-06-09 20.66 20.66 20.48 20.48 0.0M
2022-06-08 21.13 21.22 20.86 20.99 0.0M
2022-06-07 20.69 21.05 20.69 21.05 0.0M
2022-06-06 20.71 20.71 20.71 20.71 0.0M
2022-06-03 20.95 20.95 20.95 20.95 0.0M
2022-06-02 20.60 20.60 20.60 20.60 0.0M
2022-06-01 20.78 21.00 20.74 20.74 0.0M
2022-05-31 21.19 21.19 20.96 20.96 0.0M
2022-05-30 21.15 21.34 21.15 21.18 0.0M
2022-05-27 20.84 21.07 20.84 21.07 0.0M
2022-05-26 20.88 20.88 20.80 20.80 0.0M
2022-05-25 20.80 21.13 20.80 20.90 0.0M
2022-05-24 21.11 21.11 20.82 20.82 0.0M
2022-05-23 20.49 21.11 20.49 21.11 0.0M
2022-05-20 20.61 20.65 20.61 20.65 0.0M
2022-05-19 21.16 21.16 20.30 20.32 0.0M
2022-05-18 21.16 21.27 21.16 21.27 0.0M
2022-05-17 20.99 21.42 20.99 21.42 0.0M
2022-05-16 21.00 21.19 20.96 20.96 0.0M
2022-05-13 21.15 21.15 21.15 21.15 0.0M
2022-05-12 20.60 21.93 20.60 21.93 0.0M
2022-05-11 20.50 20.71 20.39 20.71 0.0M
2022-05-10 20.00 20.00 20.00 20.00 0.0M
2022-05-09 21.03 21.37 20.03 20.03 0.0M
2022-05-06 20.91 21.17 20.90 20.90 0.0M
2022-05-05 21.23 21.32 21.23 21.32 0.0M
2022-05-04 21.39 21.39 21.29 21.30 0.0M
2022-05-03 20.89 21.28 20.88 21.06 0.0M
2022-05-02 22.62 22.62 20.92 20.92 0.0M
2022-04-29 23.68 23.68 22.68 22.68 0.0M
2022-04-28 23.61 23.79 23.61 23.75 0.0M
2022-04-27 23.16 23.52 23.16 23.52 0.0M
2022-04-26 23.77 24.00 23.77 23.85 0.0M
2022-04-25 24.28 24.28 23.88 23.95 0.0M
2022-04-22 24.81 24.81 24.49 24.49 0.0M
2022-04-21 24.94 25.14 24.94 25.14 0.0M
2022-04-20 24.94 25.41 24.94 25.39 0.0M
2022-04-19 24.68 24.68 24.59 24.67 0.0M
2022-04-14 24.50 24.94 24.50 24.94 0.0M
2022-04-13 24.47 24.49 24.45 24.45 0.0M
2022-04-12 24.02 24.56 24.02 24.48 0.0M
2022-04-11 25.07 25.07 24.47 24.47 0.0M
2022-04-08 24.98 25.23 24.97 25.23 0.0M
2022-04-07 24.83 24.88 24.83 24.83 0.0M
2022-04-06 25.75 25.75 25.42 25.42 0.0M
2022-04-05 25.43 25.91 25.43 25.91 0.0M
2022-04-04 24.94 25.50 24.81 25.50 0.0M
2022-04-01 24.04 25.01 24.04 25.01 0.0M
2022-03-31 24.66 24.66 24.25 24.25 0.0M
2022-03-30 24.82 24.82 24.46 24.71 0.0M
2022-03-29 23.93 24.84 23.93 24.84 0.0M
2022-03-28 22.66 23.50 22.64 23.50 0.0M
2022-03-25 22.52 22.74 22.51 22.56 0.0M
2022-03-24 22.52 22.61 22.46 22.54 0.0M
2022-03-23 23.19 23.23 22.49 22.50 0.0M
2022-03-22 23.78 24.13 23.39 23.39 0.0M
2022-03-21 24.84 24.84 23.86 23.86 0.0M
2022-03-18 23.49 23.76 23.49 23.76 0.0M
2022-03-17 23.22 23.55 23.22 23.50 0.0M
2022-03-16 22.48 23.32 22.41 23.11 0.0M
2022-03-15 22.64 22.64 21.74 21.74 0.0M
2022-03-14 21.93 22.72 21.93 22.63 0.0M
2022-03-11 21.24 22.10 21.24 21.77 0.0M
2022-03-10 21.36 21.36 21.19 21.19 0.0M
2022-03-09 20.38 21.44 20.38 21.44 0.0M
2022-03-08 20.07 20.70 20.07 20.31 0.0M
2022-03-07 20.15 20.18 20.00 20.07 0.0M
2022-03-04 19.94 20.24 19.94 20.13 0.0M
2022-03-03 21.22 21.23 20.33 20.33 0.0M
2022-03-02 21.27 21.27 21.10 21.10 0.0M
2022-03-01 22.51 22.51 21.47 21.47 0.0M
2022-02-28 21.98 22.46 21.98 22.46 0.0M
2022-02-25 21.74 22.26 21.58 22.26 0.0M
2022-02-24 21.28 21.63 21.21 21.55 0.0M
2022-02-23 22.99 23.07 22.47 22.47 0.0M
2022-02-22 23.24 23.24 22.69 22.99 0.0M
2022-02-21 23.81 23.81 22.93 22.93 0.0M
2022-02-18 24.23 24.23 23.81 23.81 0.0M
2022-02-17 25.31 25.31 24.22 24.23 0.0M
2022-02-16 25.08 25.46 25.08 25.31 0.0M
2022-02-15 24.26 25.08 24.26 25.08 0.0M
2022-02-14 24.58 24.58 23.66 24.26 0.0M
2022-02-11 24.79 24.79 24.55 24.58 0.0M
2022-02-10 25.27 25.27 24.79 24.79 0.0M
2022-02-09 24.70 25.27 24.70 25.27 0.0M
2022-02-08 24.84 24.98 24.63 24.70 0.0M
2022-02-07 24.77 24.84 24.77 24.84 0.0M
2022-02-04 25.58 25.58 24.77 24.77 0.0M
2022-02-03 26.31 26.31 25.58 25.58 0.0M
2022-02-02 26.35 26.49 26.23 26.31 0.0M
2022-02-01 26.17 26.48 26.17 26.35 0.0M
2022-01-31 25.78 26.17 25.78 26.17 0.0M
2022-01-28 26.42 26.42 25.59 25.78 0.0M
2022-01-27 23.02 26.42 23.02 26.42 0.0M
2022-01-26 22.12 23.20 22.12 23.02 0.0M
2022-01-25 22.71 22.72 22.12 22.12 0.0M
2022-01-24 23.60 23.60 22.30 22.30 0.0M
2022-01-21 24.33 24.33 23.60 23.60 0.0M
2022-01-20 23.98 24.33 23.98 24.33 0.0M
2022-01-19 23.42 23.98 23.42 23.98 0.0M
2022-01-18 24.00 24.00 23.21 23.42 0.0M
2022-01-17 23.34 24.00 23.34 24.00 0.0M
2022-01-14 23.76 23.76 23.34 23.34 0.0M
2022-01-13 22.92 24.95 22.92 23.76 0.0M
2022-01-12 22.52 22.92 22.52 22.92 0.0M
2022-01-11 22.27 22.47 22.24 22.24 0.0M
2022-01-10 22.52 22.62 22.27 22.27 0.0M
2022-01-07 23.00 23.00 22.48 22.52 0.0M
2022-01-06 23.00 23.00 23.00 23.00 0.0M
2022-01-05 23.12 23.12 23.00 23.00 0.0M
2022-01-04 23.23 23.26 23.11 23.11 0.0M
2022-01-03 22.83 23.03 22.83 23.03 0.0M