Hensoldt Ag (HAGG)

HAGG
🏛️ 독일 →
113.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 94.65 95.40 94.50 95.25 23.5K
09:05 95.15 95.80 95.15 95.50 16.3K
09:10 95.30 96.25 95.30 96.15 15.4K
09:15 96.20 96.85 96.05 96.85 26.1K
09:20 96.85 97.10 96.60 97.10 13.8K
09:25 97.20 97.40 96.90 97.00 16.6K
09:30 97.00 97.20 96.85 97.10 6.2K
09:35 97.10 97.40 97.10 97.40 13.2K
09:40 97.35 97.35 97.00 97.30 9.5K
09:45 97.25 97.40 96.55 96.55 9.2K
09:50 96.55 96.55 96.35 96.40 7.7K
09:55 96.45 96.80 96.35 96.70 5.3K
10:00 96.70 96.75 96.30 96.30 5.9K
10:05 96.25 96.95 96.20 96.90 3.9K
10:10 97.00 97.30 97.00 97.20 7.1K
10:15 97.00 97.15 96.80 96.80 6.4K
10:20 96.95 97.25 96.95 97.10 3.5K
10:25 97.15 97.35 97.05 97.20 3.5K
10:30 97.25 97.35 97.10 97.10 9.1K
10:35 97.05 97.25 97.05 97.15 0.7K
10:40 97.10 97.20 97.10 97.20 1.5K
10:45 97.30 97.30 97.00 97.00 3.3K
10:50 97.10 97.35 97.10 97.30 2.4K
10:55 97.25 97.95 97.25 97.85 20.7K
11:00 97.95 98.10 97.70 97.75 8.5K
11:05 97.70 97.75 97.50 97.50 4.3K
11:10 97.60 97.60 97.40 97.55 1.0K
11:15 97.55 97.55 97.40 97.40 2.0K
11:20 97.45 97.50 97.25 97.45 12.4K
11:25 97.40 97.40 97.35 97.40 1.8K
11:30 97.40 97.40 97.35 97.35 0.9K
11:35 97.30 97.40 97.30 97.40 2.4K
11:40 97.50 97.50 97.45 97.45 1.8K
11:45 97.55 97.65 97.50 97.60 3.2K
11:50 97.55 97.75 97.55 97.75 0.7K
11:55 97.80 97.90 97.45 97.45 3.4K
12:00 97.45 97.45 97.20 97.25 3.7K
12:05 97.30 97.40 97.30 97.40 2.1K
12:10 97.55 97.55 97.30 97.40 1.8K
12:15 97.35 97.50 97.35 97.35 5.0K
12:20 97.50 97.70 97.35 97.35 3.2K
12:25 97.30 97.35 97.20 97.35 0.6K
12:30 97.40 97.55 97.40 97.55 1.2K
12:35 97.55 97.65 97.55 97.60 1.4K
12:40 97.55 97.70 97.45 97.45 5.8K
12:45 97.45 97.70 97.40 97.65 1.5K
12:50 97.65 97.70 97.60 97.70 2.6K
12:55 97.65 97.85 97.65 97.70 2.7K
13:00 97.65 97.95 97.65 97.90 3.7K
13:05 97.95 98.00 97.80 97.80 2.3K
13:10 97.70 97.95 97.65 97.80 3.1K
13:15 97.70 97.70 97.65 97.65 0.3K
13:20 97.70 97.90 97.70 97.90 1.3K
13:25 97.90 97.95 97.90 97.95 0.6K
13:30 97.90 97.95 97.90 97.95 0.3K
13:35 97.90 97.95 97.85 97.95 2.3K
13:40 97.90 97.90 97.75 97.80 1.3K
13:45 97.70 97.80 97.65 97.65 0.5K
13:50 97.65 98.00 97.65 97.95 15.7K
13:55 97.90 98.10 97.90 98.05 12.0K
14:00 98.00 98.30 98.00 98.00 7.2K
14:05 98.10 98.45 98.10 98.35 7.4K
14:10 98.35 98.40 98.20 98.20 5.1K
14:15 98.30 98.30 98.20 98.25 2.8K
14:20 98.20 98.35 98.20 98.30 21.8K
14:25 98.35 98.40 98.25 98.40 1.4K
14:30 98.50 98.60 98.25 98.25 4.8K
14:35 98.30 98.30 98.20 98.20 4.3K
14:40 98.15 98.15 97.85 97.90 4.2K
14:45 97.95 98.10 97.95 98.05 0.9K
14:50 97.95 98.05 97.90 98.05 2.7K
14:55 97.95 98.05 97.90 97.95 2.4K
15:00 97.95 98.05 97.95 98.05 0.5K
15:05 98.00 98.00 97.80 97.80 5.3K
15:10 97.75 97.75 97.50 97.65 3.6K
15:15 97.60 97.75 97.40 97.45 3.3K
15:20 97.45 97.60 97.45 97.45 5.3K
15:25 97.45 97.45 97.35 97.35 1.4K
15:30 97.25 97.40 97.15 97.40 5.1K
15:35 97.40 97.40 97.30 97.35 1.2K
15:40 97.30 97.40 97.15 97.25 2.5K
15:45 97.20 97.40 97.20 97.40 1.0K
15:50 97.50 97.65 97.40 97.65 3.8K
15:55 97.80 98.30 97.80 98.20 7.1K
16:00 98.15 98.15 97.90 97.95 1.7K
16:05 98.00 98.15 97.95 98.10 0.8K
16:10 98.15 98.80 98.15 98.60 13.4K
16:15 98.65 98.85 98.55 98.65 9.3K
16:20 98.60 98.60 98.45 98.45 2.8K
16:25 98.40 98.85 98.40 98.75 5.4K
16:30 98.70 98.70 98.40 98.65 2.0K
16:35 98.25 98.65 98.25 98.55 9.8K
16:40 98.55 98.85 98.50 98.75 5.8K
16:45 98.75 99.00 98.70 98.85 12.3K
16:50 99.00 99.30 98.70 98.80 23.5K
16:55 98.85 98.95 98.65 98.65 13.8K
17:00 98.50 98.65 98.45 98.65 3.8K
17:05 98.65 98.75 98.60 98.60 3.7K
17:10 98.65 98.65 98.40 98.50 4.9K
17:15 98.60 98.60 98.40 98.45 1.6K
17:20 98.55 98.65 98.50 98.65 3.5K
17:25 98.70 99.10 98.70 99.00 7.5K
17:35 99.15 99.15 99.15 99.15 104.9K
날짜 시가 고가 저가 종가 거래량
2025-10-03 115.00 116.90 113.80 113.80 0.5M
2025-10-02 108.60 113.00 107.70 113.00 0.5M
2025-10-01 107.50 108.50 104.50 106.90 0.5M
2025-09-30 109.80 111.70 107.90 110.30 0.5M
2025-09-29 105.40 110.30 103.90 109.20 0.8M
2025-09-26 103.70 104.50 101.50 103.10 0.3M
2025-09-25 102.70 104.00 101.20 103.80 0.4M
2025-09-24 98.70 104.80 98.70 104.80 0.7M
2025-09-23 98.95 99.40 96.65 97.00 0.3M
2025-09-22 94.80 99.30 94.50 99.15 0.7M
2025-09-19 94.80 95.15 92.15 93.65 1.4M
2025-09-18 95.70 95.95 92.20 94.10 0.4M
2025-09-17 93.75 97.70 93.60 93.75 0.5M
2025-09-16 96.20 97.50 94.15 94.30 0.4M
2025-09-15 94.10 95.90 93.65 95.80 0.5M
2025-09-12 94.40 95.50 90.70 93.30 0.9M
2025-09-11 93.15 96.60 91.45 95.90 0.6M
2025-09-10 91.25 93.45 89.75 92.30 0.5M
2025-09-09 92.70 92.70 87.05 90.65 0.7M
2025-09-08 90.80 93.25 90.40 92.65 0.4M
2025-09-05 89.75 91.75 89.35 90.40 0.4M
2025-09-04 91.90 92.25 88.85 88.85 0.5M
2025-09-03 92.45 93.95 91.80 92.15 0.4M
2025-09-02 93.25 94.60 89.25 92.45 0.6M
2025-09-01 89.25 93.50 89.00 92.55 0.5M
2025-08-29 86.50 89.80 86.50 88.65 0.6M
2025-08-28 85.35 86.75 83.55 85.70 0.6M
2025-08-27 87.90 87.95 85.05 85.50 0.3M
2025-08-26 87.95 88.20 85.65 87.75 4.3M
2025-08-25 86.35 88.80 86.30 87.25 0.5M
2025-08-22 85.80 87.25 85.15 86.55 0.7M
2025-08-21 81.60 83.85 81.30 83.50 0.6M
2025-08-20 76.60 81.25 75.95 80.30 0.9M
2025-08-19 86.35 86.80 79.65 79.90 0.9M
2025-08-18 86.75 89.50 85.60 88.30 0.4M
2025-08-15 85.75 86.70 83.95 85.70 0.4M
2025-08-14 86.00 87.70 85.60 85.70 0.4M
2025-08-13 87.85 89.40 85.75 85.90 0.4M
2025-08-12 84.60 86.30 84.45 85.90 0.4M
2025-08-11 81.35 85.10 81.00 84.75 0.9M
2025-08-08 89.35 91.15 83.30 85.25 0.9M
2025-08-07 92.75 93.40 88.95 90.60 0.7M
2025-08-06 93.85 94.80 92.30 94.35 0.3M
2025-08-05 93.90 95.95 93.15 93.85 0.4M
2025-08-04 94.15 95.85 92.95 93.65 0.5M
2025-08-01 95.25 95.40 89.65 91.65 0.6M
2025-07-31 94.75 97.95 91.60 96.10 0.7M
2025-07-30 92.60 94.20 91.30 92.65 0.4M
2025-07-29 92.00 94.70 91.80 94.25 0.5M
2025-07-28 95.00 95.20 90.75 91.40 0.7M
2025-07-25 97.55 98.90 96.25 96.95 0.3M
2025-07-24 98.55 100.70 95.70 96.95 0.5M
2025-07-23 100.10 100.70 98.85 99.35 0.3M
2025-07-22 101.20 103.00 98.40 100.30 0.4M
2025-07-21 103.50 103.60 100.30 102.00 0.3M
2025-07-18 102.40 105.10 102.10 103.20 0.4M
2025-07-17 101.50 103.00 100.50 103.00 0.3M
2025-07-16 104.00 104.10 99.70 101.00 0.4M
2025-07-15 105.80 106.20 100.80 101.90 0.5M
2025-07-14 102.00 105.30 101.40 105.00 0.4M
2025-07-11 103.40 105.90 100.70 101.90 0.4M
2025-07-10 104.40 106.90 102.00 104.60 0.6M
2025-07-09 105.10 107.00 102.90 104.70 0.6M
2025-07-08 101.50 105.90 101.10 103.80 0.9M
2025-07-07 97.45 101.20 97.40 101.20 0.7M
2025-07-04 94.30 97.55 94.10 97.55 0.5M
2025-07-03 93.50 94.90 92.80 94.55 0.4M
2025-07-02 91.65 93.25 89.35 93.10 0.6M
2025-07-01 97.00 97.10 91.50 91.50 0.5M
2025-06-30 95.55 97.95 95.25 97.40 0.4M
2025-06-27 100.10 100.90 93.65 94.60 0.9M
2025-06-26 94.45 99.70 93.60 99.40 0.7M
2025-06-25 90.85 95.05 90.55 94.50 1.0M
2025-06-24 91.00 92.25 86.00 89.40 0.8M
2025-06-23 93.45 94.65 88.05 92.55 0.9M
2025-06-20 91.05 94.85 90.90 94.55 0.9M
2025-06-19 92.40 94.00 89.85 90.70 0.4M
2025-06-18 91.20 94.20 91.20 92.60 0.5M
2025-06-17 92.50 93.45 89.60 91.95 0.6M
2025-06-16 95.00 96.70 91.85 93.15 0.6M
2025-06-13 96.10 99.35 92.80 94.20 0.8M
2025-06-12 95.75 95.80 90.40 94.30 0.7M
2025-06-11 91.10 95.00 90.40 92.80 0.9M
2025-06-10 93.45 95.00 90.25 90.70 1.4M
2025-06-09 96.50 98.20 95.25 96.60 0.8M
2025-06-06 107.70 107.80 98.30 99.10 1.7M
2025-06-05 100.20 108.90 99.40 105.90 1.2M
2025-06-04 102.80 103.10 98.10 101.00 1.0M
2025-06-03 101.80 103.50 97.35 101.40 1.2M
2025-06-02 95.15 105.20 95.05 99.35 3.2M
2025-05-30 91.20 93.30 90.15 92.00 0.9M
2025-05-29 91.10 91.95 86.40 91.60 1.0M
2025-05-28 88.75 92.75 88.05 90.00 1.5M
2025-05-27 83.55 87.05 82.85 86.60 1.1M
2025-05-26 81.95 82.35 80.50 81.90 0.6M
2025-05-23 80.30 80.55 76.55 79.30 0.6M
2025-05-22 79.80 80.50 77.15 80.30 0.5M
2025-05-21 78.00 82.30 77.65 79.00 1.1M
2025-05-20 75.00 77.55 74.15 77.40 0.9M
2025-05-19 72.85 75.00 72.50 75.00 0.5M
2025-05-16 72.55 74.15 71.40 73.10 0.6M
2025-05-15 66.50 72.50 66.25 72.05 1.1M
2025-05-14 67.55 70.00 65.25 66.20 0.9M
2025-05-13 65.30 68.00 64.30 67.30 0.6M
2025-05-12 71.55 71.60 63.90 65.00 1.8M
2025-05-09 75.00 75.00 71.95 73.50 0.8M
2025-05-08 68.90 75.00 67.65 75.00 1.5M
2025-05-07 70.00 75.45 68.10 69.10 1.2M
2025-05-06 71.70 72.10 67.40 69.80 1.0M
2025-05-05 71.05 71.95 70.55 71.25 0.5M
2025-05-02 68.70 71.15 67.90 71.15 0.8M
2025-04-30 66.70 68.20 66.05 68.20 0.7M
2025-04-29 63.70 66.30 63.40 66.30 0.5M
2025-04-28 64.15 64.60 62.85 62.85 0.4M
2025-04-25 63.90 65.15 62.90 64.65 0.3M
2025-04-24 62.20 64.00 61.35 63.90 0.3M
2025-04-23 66.40 66.40 61.50 62.75 0.7M
2025-04-22 66.05 66.45 64.15 65.25 0.4M
2025-04-17 67.30 67.40 64.45 65.60 0.3M
2025-04-16 68.45 68.65 65.15 67.05 0.6M
2025-04-15 66.25 68.60 65.80 68.60 0.7M
2025-04-14 63.15 65.05 61.70 64.80 0.5M
2025-04-11 63.35 64.05 60.85 62.00 0.4M
2025-04-10 65.00 65.00 60.50 62.75 1.1M
2025-04-09 59.30 61.30 57.55 59.95 0.6M
2025-04-08 58.60 62.25 57.80 60.55 1.1M
2025-04-07 47.50 58.60 44.88 56.40 2.3M
2025-04-04 62.85 64.60 56.50 57.75 1.5M
2025-04-03 59.80 63.40 59.05 62.55 0.7M
2025-04-02 63.25 64.05 60.55 62.40 0.5M
2025-04-01 61.45 64.30 60.95 63.00 0.8M
2025-03-31 60.70 62.40 59.70 61.75 1.2M
2025-03-28 65.20 65.80 62.15 63.20 1.2M
2025-03-27 67.85 69.05 66.50 66.65 0.7M
2025-03-26 68.40 70.00 67.05 69.05 0.7M
2025-03-25 67.50 68.55 66.25 67.70 0.5M
2025-03-24 69.10 71.00 67.60 68.20 0.9M
2025-03-21 68.15 69.60 65.25 67.65 1.5M
2025-03-20 68.25 71.75 63.30 68.35 2.2M
2025-03-19 79.40 80.10 69.55 71.15 2.9M
2025-03-18 75.55 81.00 73.85 78.45 2.7M
2025-03-17 74.95 76.50 71.70 74.20 1.8M
2025-03-14 67.10 72.30 66.50 72.30 1.5M
2025-03-13 68.00 68.70 64.65 67.50 1.1M
2025-03-12 64.95 68.60 63.15 67.70 1.4M
2025-03-11 61.55 67.15 61.10 64.65 1.2M
2025-03-10 65.15 66.50 61.35 61.50 1.6M
2025-03-07 73.30 73.35 63.20 63.40 2.6M
2025-03-06 72.00 74.05 70.20 73.00 1.8M
2025-03-05 69.95 71.25 66.50 69.80 3.1M
2025-03-04 75.00 75.90 63.40 64.10 4.5M
2025-03-03 63.00 68.70 60.00 64.00 3.9M
2025-02-28 54.00 54.00 49.92 52.35 1.8M
2025-02-27 52.80 55.30 50.40 53.50 1.7M
2025-02-26 49.42 50.95 48.82 50.95 0.8M
2025-02-25 49.00 50.10 48.12 49.00 1.0M
2025-02-24 47.40 48.50 46.00 47.62 0.9M
2025-02-21 45.62 46.20 45.02 45.54 0.4M
2025-02-20 47.10 47.20 45.08 45.30 0.7M
2025-02-19 47.10 48.32 46.90 47.12 1.0M
2025-02-18 49.50 49.70 46.66 46.80 1.7M
2025-02-17 44.84 46.74 43.08 46.30 1.8M
2025-02-14 36.84 42.02 36.58 40.78 1.5M
2025-02-13 34.08 37.28 33.12 36.44 1.2M
2025-02-12 36.20 36.20 35.32 36.00 0.2M
2025-02-11 36.60 36.62 35.96 36.20 0.2M
2025-02-10 36.12 36.48 35.78 36.28 0.2M
2025-02-07 37.00 37.22 35.92 36.30 0.6M
2025-02-06 39.80 39.90 36.88 36.88 0.6M
2025-02-05 39.50 40.02 38.74 39.30 0.3M
2025-02-04 39.74 39.92 37.76 39.38 0.3M
2025-02-03 38.50 39.74 38.40 39.42 0.4M
2025-01-31 37.34 38.82 37.34 38.78 0.4M
2025-01-30 36.92 37.70 36.86 37.44 0.2M
2025-01-29 37.66 37.70 36.70 36.80 0.2M
2025-01-28 37.44 37.60 36.84 37.22 0.2M
2025-01-27 38.04 38.22 36.62 37.42 0.3M
2025-01-24 38.84 38.96 37.84 38.44 0.2M
2025-01-23 38.82 38.88 37.90 38.86 0.2M
2025-01-22 37.96 38.80 37.76 38.66 0.3M
2025-01-21 37.00 37.92 36.62 37.68 0.2M
2025-01-20 37.00 37.76 36.64 36.84 0.3M
2025-01-17 37.18 37.28 36.28 36.62 0.2M
2025-01-16 36.84 37.14 36.00 36.58 0.3M
2025-01-15 36.80 37.00 36.38 36.74 0.2M
2025-01-14 36.20 37.26 35.76 36.80 0.3M
2025-01-13 37.32 37.44 36.26 36.26 0.2M
2025-01-10 37.50 37.68 36.88 37.24 0.2M
2025-01-09 36.40 37.36 36.02 37.36 0.3M
2025-01-08 35.22 37.26 35.22 35.96 0.5M
2025-01-07 34.08 35.02 33.94 35.02 0.3M
2025-01-06 33.96 34.40 32.80 33.82 0.2M
2025-01-03 33.74 34.04 33.28 33.88 0.1M
2025-01-02 34.88 34.90 33.82 33.82 0.1M