TietoEVRY

TIETO
🏛️ 독일 →
15.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.44 21.44 21.44 21.44 0.0M
2023-12-28 21.56 21.56 21.56 21.56 0.0M
2023-12-27 21.42 21.42 21.42 21.42 0.0M
2023-12-22 21.16 21.16 21.16 21.16 0.0M
2023-12-21 21.16 21.24 21.16 21.24 0.0M
2023-12-20 21.34 21.34 21.34 21.34 0.0M
2023-12-19 21.02 21.02 21.02 21.02 0.0M
2023-12-18 20.80 20.80 20.80 20.80 0.0M
2023-12-15 20.68 20.68 20.68 20.68 0.0M
2023-12-14 20.28 20.74 20.28 20.74 0.0M
2023-12-13 20.20 20.20 20.20 20.20 0.0M
2023-12-12 20.32 20.32 20.32 20.32 0.0M
2023-12-11 20.32 20.32 20.32 20.32 0.0M
2023-12-08 19.97 19.97 19.97 19.97 0.0M
2023-12-07 19.89 19.89 19.89 19.89 0.0M
2023-12-06 19.83 20.00 19.83 20.00 0.0M
2023-12-05 19.89 19.89 19.89 19.89 0.0M
2023-12-04 20.50 20.50 20.50 20.50 0.0M
2023-12-01 20.12 20.12 20.12 20.12 0.0M
2023-11-30 20.42 20.42 20.42 20.42 0.0M
2023-11-29 20.30 20.30 20.30 20.30 0.0M
2023-11-28 20.50 20.50 20.50 20.50 0.0M
2023-11-27 20.70 20.70 20.70 20.70 0.0M
2023-11-24 20.64 20.64 20.64 20.64 0.0M
2023-11-23 20.58 20.58 20.58 20.58 0.0M
2023-11-22 20.66 20.66 20.66 20.66 0.0M
2023-11-21 20.92 20.92 20.92 20.92 0.0M
2023-11-20 20.86 20.86 20.86 20.86 0.0M
2023-11-17 20.62 20.62 20.62 20.62 0.0M
2023-11-16 20.62 20.62 20.62 20.62 0.0M
2023-11-15 20.64 20.64 20.64 20.64 0.0M
2023-11-14 19.95 19.95 19.95 19.95 0.0M
2023-11-13 20.04 20.04 20.04 20.04 0.0M
2023-11-10 20.06 20.06 20.00 20.00 0.0M
2023-11-09 20.30 20.30 20.30 20.30 0.0M
2023-11-08 20.12 20.46 20.12 20.46 0.0M
2023-11-07 19.99 19.99 19.99 19.99 0.0M
2023-11-06 20.22 20.22 20.22 20.22 0.0M
2023-11-03 20.04 20.04 20.04 20.04 0.0M
2023-11-02 19.75 19.75 19.75 19.75 0.0M
2023-11-01 19.74 19.74 19.74 19.74 0.0M
2023-10-31 19.24 19.24 19.24 19.24 0.0M
2023-10-30 19.40 19.40 19.40 19.40 0.0M
2023-10-27 19.48 19.48 19.48 19.48 0.0M
2023-10-26 19.84 19.84 19.84 19.84 0.0M
2023-10-25 20.16 20.16 20.16 20.16 0.0M
2023-10-24 20.16 20.16 20.16 20.16 0.0M
2023-10-23 20.22 20.22 20.22 20.22 0.0M
2023-10-20 20.30 20.30 20.30 20.30 0.0M
2023-10-19 20.54 20.54 20.54 20.54 0.0M
2023-10-18 20.82 20.82 20.82 20.82 0.0M
2023-10-17 21.22 21.22 21.22 21.22 0.0M
2023-10-16 20.86 20.86 20.86 20.86 0.0M
2023-10-13 21.12 21.12 21.12 21.12 0.0M
2023-10-12 21.18 21.18 21.18 21.18 0.0M
2023-10-11 21.10 21.10 21.10 21.10 0.0M
2023-10-10 20.92 20.92 20.92 20.92 0.0M
2023-10-09 20.86 20.86 20.86 20.86 0.0M
2023-10-06 20.72 20.72 20.72 20.72 0.0M
2023-10-05 20.66 20.66 20.66 20.66 0.0M
2023-10-04 20.52 20.52 20.52 20.52 0.0M
2023-10-03 20.72 20.72 20.72 20.72 0.0M
2023-10-02 21.16 21.16 21.16 21.16 0.0M
2023-09-29 20.90 20.90 20.90 20.90 0.0M
2023-09-28 20.86 20.86 20.86 20.86 0.0M
2023-09-27 20.62 20.62 20.62 20.62 0.0M
2023-09-26 20.86 20.86 20.86 20.86 0.0M
2023-09-25 20.82 20.82 20.82 20.82 0.0M
2023-09-22 20.96 20.96 20.96 20.96 0.0M
2023-09-21 21.40 21.40 21.40 21.40 0.0M
2023-09-20 21.56 21.56 21.56 21.56 0.0M
2023-09-19 21.50 21.50 21.50 21.50 0.0M
2023-09-18 22.38 22.38 22.24 22.24 0.0M
2023-09-15 22.48 22.70 22.48 22.70 0.0M
2023-09-14 22.26 22.26 22.26 22.26 0.0M
2023-09-13 22.28 22.28 22.28 22.28 0.0M
2023-09-12 22.72 22.72 22.72 22.72 0.0M
2023-09-11 22.64 22.64 22.64 22.64 0.0M
2023-09-08 22.68 22.68 22.68 22.68 0.0M
2023-09-07 22.62 22.62 22.62 22.62 0.0M
2023-09-06 22.58 22.58 22.58 22.58 0.0M
2023-09-05 22.64 22.64 22.64 22.64 0.0M
2023-09-04 22.72 22.72 22.72 22.72 0.0M
2023-09-01 22.48 22.48 22.48 22.48 0.0M
2023-08-31 22.56 22.56 22.56 22.56 0.0M
2023-08-30 22.58 22.70 22.58 22.70 0.0M
2023-08-29 22.14 22.14 22.14 22.14 0.0M
2023-08-28 21.96 21.96 21.96 21.96 0.0M
2023-08-25 21.72 21.72 21.72 21.72 0.0M
2023-08-24 22.00 22.00 22.00 22.00 0.0M
2023-08-23 21.82 21.82 21.82 21.82 0.0M
2023-08-22 21.76 21.76 21.76 21.76 0.0M
2023-08-21 21.68 21.68 21.68 21.68 0.0M
2023-08-18 21.84 21.84 21.84 21.84 0.0M
2023-08-17 21.60 21.60 21.60 21.60 0.0M
2023-08-16 21.86 21.86 21.86 21.86 0.0M
2023-08-15 22.20 22.20 22.20 22.20 0.0M
2023-08-14 22.06 22.06 22.06 22.06 0.0M
2023-08-11 22.20 22.20 22.20 22.20 0.0M
2023-08-10 22.12 22.36 22.12 22.36 0.0M
2023-08-09 22.70 22.70 22.70 22.70 0.0M
2023-08-08 22.46 22.46 22.46 22.46 0.0M
2023-08-07 22.44 22.44 22.44 22.44 0.0M
2023-08-04 22.58 22.58 22.58 22.58 0.0M
2023-08-03 22.70 22.70 22.70 22.70 0.0M
2023-08-02 22.98 22.98 22.98 22.98 0.0M
2023-08-01 23.08 23.08 23.08 23.08 0.0M
2023-07-31 23.36 23.36 23.36 23.36 0.0M
2023-07-28 23.48 23.48 23.48 23.48 0.0M
2023-07-27 23.20 23.20 23.20 23.20 0.0M
2023-07-26 23.00 23.00 23.00 23.00 0.0M
2023-07-25 22.52 22.52 22.52 22.52 0.0M
2023-07-24 22.30 22.30 22.30 22.30 0.0M
2023-07-21 24.38 24.38 24.18 24.18 0.0M
2023-07-20 24.92 24.92 24.92 24.92 0.0M
2023-07-19 24.50 24.50 24.50 24.50 0.0M
2023-07-18 24.20 24.20 24.20 24.20 0.0M
2023-07-17 24.18 24.18 24.18 24.18 0.0M
2023-07-14 24.38 24.38 24.38 24.38 0.0M
2023-07-13 24.42 24.42 24.42 24.42 0.0M
2023-07-12 24.12 24.12 24.12 24.12 0.0M
2023-07-11 24.16 24.16 24.16 24.16 0.0M
2023-07-10 23.96 23.96 23.96 23.96 0.0M
2023-07-07 24.06 24.06 24.06 24.06 0.0M
2023-07-06 24.24 24.24 24.24 24.24 0.0M
2023-07-05 24.44 24.44 24.44 24.44 0.0M
2023-07-04 24.54 24.54 24.54 24.54 0.0M
2023-07-03 25.24 25.24 25.24 25.24 0.0M
2023-06-30 25.10 25.10 25.10 25.10 0.0M
2023-06-29 25.24 25.24 25.24 25.24 0.0M
2023-06-28 25.04 25.04 25.04 25.04 0.0M
2023-06-27 25.10 25.10 25.10 25.10 0.0M
2023-06-26 24.92 24.92 24.92 24.92 0.0M
2023-06-23 24.96 24.96 24.96 24.96 0.0M
2023-06-22 25.30 25.30 25.30 25.30 0.0M
2023-06-21 26.14 26.14 26.14 26.14 0.0M
2023-06-20 26.28 26.28 26.28 26.28 0.0M
2023-06-19 26.74 26.74 26.54 26.54 0.0M
2023-06-16 26.48 26.48 26.48 26.48 0.0M
2023-06-15 26.26 26.26 26.26 26.26 0.0M
2023-06-14 26.28 26.28 26.28 26.28 0.0M
2023-06-13 25.88 25.88 25.88 25.88 0.0M
2023-06-12 25.44 25.44 25.44 25.44 0.0M
2023-06-09 25.44 25.44 25.44 25.44 0.0M
2023-06-08 25.32 25.32 25.32 25.32 0.0M
2023-06-07 25.68 25.68 25.68 25.68 0.0M
2023-06-06 25.58 25.58 25.58 25.58 0.0M
2023-06-05 25.94 25.94 25.94 25.94 0.0M
2023-06-02 25.80 25.80 25.80 25.80 0.0M
2023-06-01 25.70 25.70 25.70 25.70 0.0M
2023-05-31 25.20 25.20 25.20 25.20 0.0M
2023-05-30 25.68 25.68 25.68 25.68 0.0M
2023-05-29 25.74 25.74 25.74 25.74 0.0M
2023-05-26 25.46 25.46 25.46 25.46 0.0M
2023-05-25 25.90 25.90 25.90 25.90 0.0M
2023-05-24 26.04 26.04 26.04 26.04 0.0M
2023-05-23 26.58 26.58 26.58 26.58 0.0M
2023-05-22 26.48 26.48 26.48 26.48 0.0M
2023-05-19 26.74 26.74 26.74 26.74 0.0M
2023-05-18 26.54 26.54 26.54 26.54 0.0M
2023-05-17 26.42 26.42 26.42 26.42 0.0M
2023-05-16 26.72 26.72 26.72 26.72 0.0M
2023-05-15 26.74 26.90 26.74 26.82 0.0M
2023-05-12 26.68 26.68 26.68 26.68 0.0M
2023-05-11 26.72 26.72 26.72 26.72 0.0M
2023-05-10 26.44 26.44 26.44 26.44 0.0M
2023-05-09 26.86 26.86 26.86 26.86 0.0M
2023-05-08 26.82 26.82 26.82 26.82 0.0M
2023-05-05 26.52 26.52 26.52 26.52 0.0M
2023-05-04 28.92 28.92 26.90 26.90 0.0M
2023-05-03 28.92 28.92 28.92 28.92 0.0M
2023-05-02 28.88 28.88 28.88 28.88 0.0M
2023-04-28 29.00 29.00 29.00 29.00 0.0M
2023-04-27 29.04 29.04 29.04 29.04 0.0M
2023-04-26 28.76 28.76 28.76 28.76 0.0M
2023-04-25 29.02 29.02 28.96 28.96 0.0M
2023-04-24 28.98 28.98 28.98 28.98 0.0M
2023-04-21 29.20 29.20 29.20 29.20 0.0M
2023-04-20 29.36 29.36 29.36 29.36 0.0M
2023-04-19 29.62 29.62 29.62 29.62 0.0M
2023-04-18 29.46 29.46 29.46 29.46 0.0M
2023-04-17 30.10 30.10 30.10 30.10 0.0M
2023-04-14 30.00 30.00 30.00 30.00 0.0M
2023-04-13 29.46 29.46 29.46 29.46 0.0M
2023-04-12 29.28 29.28 29.28 29.28 0.0M
2023-04-11 29.34 29.34 29.34 29.34 0.0M
2023-04-06 29.10 29.10 29.10 29.10 0.0M
2023-04-05 29.02 29.02 29.02 29.02 0.0M
2023-04-04 28.76 28.76 28.76 28.76 0.0M
2023-04-03 28.74 28.74 28.74 28.74 0.0M
2023-03-31 28.52 28.52 28.52 28.52 0.0M
2023-03-30 28.16 28.16 28.16 28.16 0.0M
2023-03-29 27.78 27.78 27.78 27.78 0.0M
2023-03-28 27.90 27.90 27.90 27.90 0.0M
2023-03-27 27.80 27.80 27.80 27.80 0.0M
2023-03-24 27.74 27.74 27.74 27.74 0.0M
2023-03-23 28.10 28.10 28.10 28.10 0.0M
2023-03-22 28.48 28.48 28.48 28.48 0.0M
2023-03-21 28.10 28.10 28.10 28.10 0.0M
2023-03-20 27.28 27.28 27.28 27.28 0.0M
2023-03-17 28.00 28.00 28.00 28.00 0.0M
2023-03-16 28.26 28.26 28.26 28.26 0.0M
2023-03-15 28.46 28.46 28.46 28.46 0.0M
2023-03-14 28.32 28.32 28.32 28.32 0.0M
2023-03-13 29.12 29.12 29.12 29.12 0.0M
2023-03-10 29.04 29.08 29.00 29.08 0.0M
2023-03-09 29.28 29.28 29.28 29.28 0.0M
2023-03-08 29.52 29.52 29.52 29.52 0.0M
2023-03-07 29.78 29.78 29.78 29.78 0.0M
2023-03-06 30.30 30.30 30.30 30.30 0.0M
2023-03-03 30.00 30.00 30.00 30.00 0.0M
2023-03-02 29.96 29.96 29.96 29.96 0.0M
2023-03-01 29.88 29.88 29.88 29.88 0.0M
2023-02-28 29.96 29.96 29.96 29.96 0.0M
2023-02-27 29.80 29.80 29.80 29.80 0.0M
2023-02-24 30.02 30.02 30.02 30.02 0.0M
2023-02-23 29.94 30.24 29.94 30.24 0.0M
2023-02-22 29.84 29.84 29.84 29.84 0.0M
2023-02-21 29.82 29.82 29.82 29.82 0.0M
2023-02-20 29.84 29.84 29.84 29.84 0.0M
2023-02-17 29.50 29.50 29.50 29.50 0.0M
2023-02-16 29.52 30.06 29.52 30.06 0.0M
2023-02-15 28.46 29.02 28.46 29.02 0.0M
2023-02-14 28.70 28.70 28.70 28.70 0.0M
2023-02-13 28.50 28.50 28.50 28.50 0.0M
2023-02-10 28.74 28.74 28.74 28.74 0.0M
2023-02-09 28.72 28.72 28.72 28.72 0.0M
2023-02-08 28.80 28.80 28.80 28.80 0.0M
2023-02-07 28.44 28.44 28.44 28.44 0.0M
2023-02-06 28.62 28.62 28.62 28.62 0.0M
2023-02-03 28.80 28.80 28.80 28.80 0.0M
2023-02-02 28.58 28.58 28.58 28.58 0.0M
2023-02-01 27.74 27.74 27.74 27.74 0.0M
2023-01-31 28.06 28.06 28.06 28.06 0.0M
2023-01-30 27.80 27.80 27.80 27.80 0.0M
2023-01-27 27.78 27.78 27.78 27.78 0.0M
2023-01-26 27.68 27.68 27.68 27.68 0.0M
2023-01-25 27.70 27.70 27.70 27.70 0.0M
2023-01-24 27.94 27.94 27.94 27.94 0.0M
2023-01-23 28.16 28.16 28.16 28.16 0.0M
2023-01-20 28.14 28.14 28.14 28.14 0.0M
2023-01-19 28.00 28.00 28.00 28.00 0.0M
2023-01-18 27.82 27.82 27.82 27.82 0.0M
2023-01-17 28.82 28.82 28.82 28.82 0.0M
2023-01-16 28.00 28.00 28.00 28.00 0.0M
2023-01-13 27.80 27.80 27.80 27.80 0.0M
2023-01-12 27.62 27.62 27.62 27.62 0.0M
2023-01-11 27.58 27.58 27.58 27.58 0.0M
2023-01-10 27.28 27.28 27.28 27.28 0.0M
2023-01-09 27.30 27.30 27.30 27.30 0.0M
2023-01-06 27.34 27.34 27.34 27.34 0.0M
2023-01-05 27.36 27.36 27.36 27.36 0.0M
2023-01-04 27.20 27.20 27.20 27.20 0.0M
2023-01-03 26.68 26.68 26.68 26.68 0.0M
2023-01-02 26.56 26.56 26.56 26.56 0.0M