Robinhood Markets

HOOD
🏛️ 독일 →
121.92
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 7.42 7.46 7.38 7.38 0.0M
2022-12-29 7.24 7.56 7.24 7.50 0.0M
2022-12-28 7.20 7.30 7.12 7.26 0.0M
2022-12-27 7.26 7.38 7.24 7.24 0.0M
2022-12-23 7.62 7.62 7.36 7.44 0.0M
2022-12-22 7.52 7.52 7.30 7.42 0.0M
2022-12-21 7.56 7.66 7.54 7.66 0.0M
2022-12-20 7.78 7.84 7.64 7.64 0.0M
2022-12-19 7.96 8.22 7.58 7.68 0.0M
2022-12-16 8.04 8.14 7.90 8.02 0.0M
2022-12-15 8.42 8.44 8.14 8.28 0.0M
2022-12-14 8.74 8.88 8.44 8.72 0.0M
2022-12-13 9.20 9.48 8.70 8.82 0.0M
2022-12-12 8.80 9.10 8.78 9.10 0.0M
2022-12-09 9.12 9.12 8.86 8.86 0.0M
2022-12-08 8.82 8.82 8.80 8.80 0.0M
2022-12-07 8.88 8.88 8.74 8.76 0.0M
2022-12-06 9.16 9.26 8.82 8.92 0.0M
2022-12-05 9.36 9.60 9.20 9.20 0.0M
2022-12-02 9.38 9.52 9.08 9.36 0.0M
2022-12-01 9.10 9.54 9.06 9.36 0.0M
2022-11-30 8.88 9.20 8.78 9.20 0.0M
2022-11-29 8.78 9.00 8.78 8.88 0.0M
2022-11-28 9.04 9.10 8.80 8.82 0.0M
2022-11-25 8.96 9.10 8.94 9.00 0.0M
2022-11-24 8.98 9.12 8.96 8.96 0.0M
2022-11-23 8.88 9.12 8.70 9.12 0.0M
2022-11-22 8.58 8.92 8.48 8.74 0.0M
2022-11-21 8.86 8.86 8.54 8.62 0.0M
2022-11-18 9.18 9.26 8.80 8.92 0.1M
2022-11-17 9.06 9.24 8.80 9.12 0.0M
2022-11-16 9.62 9.84 9.00 9.00 0.0M
2022-11-15 9.44 10.00 9.26 9.84 0.1M
2022-11-14 10.50 10.50 9.28 9.32 0.0M
2022-11-11 9.22 10.20 8.40 10.10 0.1M
2022-11-10 8.42 9.20 8.42 9.06 0.1M
2022-11-09 9.88 9.92 8.26 8.34 0.1M
2022-11-08 12.15 12.15 9.54 9.76 0.1M
2022-11-07 12.35 12.50 11.85 11.95 0.1M
2022-11-04 12.70 13.15 11.95 12.30 0.1M
2022-11-03 12.15 13.05 11.70 12.60 0.1M
2022-11-02 12.15 12.30 11.65 12.15 0.0M
2022-11-01 12.00 12.20 11.80 12.05 0.0M
2022-10-31 11.60 12.15 11.35 11.95 0.0M
2022-10-28 10.90 11.60 10.90 11.60 0.0M
2022-10-27 11.00 11.35 11.00 11.20 0.0M
2022-10-26 10.75 11.45 10.55 11.00 0.0M
2022-10-25 10.40 10.90 10.15 10.75 0.0M
2022-10-24 10.20 10.50 9.92 10.25 0.0M
2022-10-21 10.10 10.25 9.80 10.25 0.0M
2022-10-20 10.35 10.45 10.05 10.05 0.0M
2022-10-19 10.60 10.75 10.15 10.20 0.0M
2022-10-18 10.65 10.70 10.65 10.70 0.0M
2022-10-17 10.30 10.70 10.30 10.35 0.0M
2022-10-14 10.75 11.20 10.45 10.45 0.0M
2022-10-13 10.90 10.90 10.40 10.90 0.0M
2022-10-12 10.80 11.00 10.55 10.90 0.0M
2022-10-11 10.70 10.90 10.20 10.75 0.0M
2022-10-10 10.95 11.10 10.75 10.90 0.0M
2022-10-07 11.15 11.35 10.95 11.05 0.0M
2022-10-06 10.80 11.40 10.75 11.40 0.0M
2022-10-05 10.65 11.00 10.65 10.95 0.0M
2022-10-04 10.35 10.95 10.35 10.80 0.0M
2022-10-03 10.35 10.35 9.94 10.20 0.0M
2022-09-30 9.86 10.65 9.86 10.30 0.0M
2022-09-29 10.10 10.25 9.80 9.82 0.0M
2022-09-28 9.90 10.45 9.76 10.45 0.0M
2022-09-27 9.74 10.00 9.74 9.84 0.0M
2022-09-26 9.58 9.86 9.58 9.74 0.0M
2022-09-23 9.90 9.90 9.24 9.70 0.0M
2022-09-22 10.10 11.00 9.82 9.86 0.0M
2022-09-21 9.90 10.60 9.90 10.15 0.0M
2022-09-20 10.20 10.25 10.00 10.05 0.0M
2022-09-19 10.20 10.40 9.80 9.96 0.0M
2022-09-16 11.20 11.45 10.30 10.40 0.0M
2022-09-15 10.75 11.50 10.70 11.20 0.1M
2022-09-14 10.55 10.65 10.30 10.65 0.0M
2022-09-13 10.60 10.75 10.35 10.40 0.0M
2022-09-12 10.65 11.10 10.65 11.05 0.0M
2022-09-09 10.25 10.90 10.20 10.60 0.0M
2022-09-08 9.86 10.00 9.66 10.00 0.0M
2022-09-07 9.52 9.92 9.52 9.86 0.0M
2022-09-06 9.24 9.80 9.20 9.60 0.0M
2022-09-05 9.34 9.38 9.22 9.32 0.0M
2022-09-02 9.44 9.72 9.44 9.44 0.0M
2022-09-01 9.50 9.50 9.10 9.38 0.0M
2022-08-31 9.32 9.60 9.14 9.54 0.0M
2022-08-30 9.32 9.60 9.32 9.42 0.0M
2022-08-29 9.10 9.46 9.10 9.44 0.0M
2022-08-26 9.74 9.88 9.22 9.42 0.0M
2022-08-25 9.28 9.80 9.28 9.80 0.0M
2022-08-24 9.10 9.50 9.06 9.34 0.0M
2022-08-23 9.24 9.32 8.98 9.06 0.0M
2022-08-22 9.12 9.34 8.88 9.10 0.0M
2022-08-19 9.76 9.82 9.16 9.20 0.1M
2022-08-18 10.40 10.60 9.94 10.00 0.0M
2022-08-17 10.85 11.00 10.15 10.25 0.1M
2022-08-16 11.05 11.30 10.50 10.75 0.1M
2022-08-15 10.35 10.90 10.35 10.85 0.0M
2022-08-12 10.15 10.65 10.15 10.65 0.0M
2022-08-11 10.60 10.85 10.25 10.25 0.0M
2022-08-10 9.82 10.30 9.74 10.30 0.0M
2022-08-09 10.55 10.55 9.78 9.90 0.0M
2022-08-08 10.05 10.60 10.05 10.45 0.0M
2022-08-05 10.50 10.65 9.98 10.05 0.0M
2022-08-04 9.82 11.20 9.64 10.60 0.0M
2022-08-03 8.96 10.60 8.46 10.15 0.0M
2022-08-02 8.86 9.12 8.64 9.10 0.0M
2022-08-01 8.72 8.80 8.56 8.62 0.0M
2022-07-29 9.00 9.04 8.80 8.92 0.0M
2022-07-28 8.56 8.96 8.50 8.96 0.0M
2022-07-27 8.34 8.72 8.34 8.72 0.0M
2022-07-26 8.70 8.78 8.26 8.30 0.0M
2022-07-25 8.94 8.98 8.58 8.68 0.0M
2022-07-22 9.08 9.38 8.78 8.90 0.0M
2022-07-21 9.24 9.30 9.04 9.16 0.0M
2022-07-20 8.90 9.22 8.76 9.22 0.0M
2022-07-19 8.40 8.82 8.38 8.70 0.0M
2022-07-18 8.24 8.68 8.24 8.50 0.0M
2022-07-15 8.16 8.30 8.04 8.30 0.0M
2022-07-14 8.24 8.34 8.08 8.16 0.0M
2022-07-13 8.30 8.42 8.12 8.30 0.0M
2022-07-12 8.34 8.40 8.06 8.40 0.0M
2022-07-11 8.72 8.88 8.28 8.28 0.0M
2022-07-08 8.74 9.06 8.64 8.90 0.0M
2022-07-07 8.50 8.84 8.44 8.84 0.0M
2022-07-06 8.10 8.62 8.10 8.46 0.0M
2022-07-05 7.66 8.20 7.66 8.18 0.0M
2022-07-04 7.70 7.82 7.62 7.76 0.0M
2022-07-01 7.82 7.96 7.68 7.82 0.0M
2022-06-30 8.16 8.16 7.74 7.84 0.0M
2022-06-29 8.46 8.76 8.10 8.12 0.0M
2022-06-28 8.14 8.80 8.08 8.40 0.2M
2022-06-27 7.54 9.00 7.44 8.64 0.0M
2022-06-24 7.64 7.96 7.44 7.60 0.0M
2022-06-23 7.06 7.64 7.02 7.58 0.0M
2022-06-22 6.94 7.30 6.94 7.12 0.1M
2022-06-21 6.86 7.42 6.86 7.30 0.0M
2022-06-20 6.90 6.92 6.78 6.92 0.0M
2022-06-17 6.62 6.84 6.54 6.82 0.0M
2022-06-16 6.88 6.88 6.50 6.54 0.0M
2022-06-15 6.88 6.88 6.64 6.84 0.0M
2022-06-14 7.02 7.08 6.86 6.92 0.0M
2022-06-13 7.34 7.34 6.78 7.12 0.0M
2022-06-10 7.54 7.66 7.28 7.42 0.0M
2022-06-09 7.80 7.86 7.54 7.54 0.0M
2022-06-08 8.06 8.24 7.70 7.86 0.0M
2022-06-07 8.40 8.50 7.78 7.96 0.0M
2022-06-06 8.60 9.12 8.60 8.74 0.0M
2022-06-03 9.08 9.08 8.48 8.50 0.0M
2022-06-02 8.84 8.96 8.78 8.96 0.0M
2022-06-01 9.34 9.42 8.76 8.76 0.0M
2022-05-31 9.74 9.82 9.32 9.32 0.0M
2022-05-30 9.66 9.80 9.66 9.80 0.0M
2022-05-27 8.82 9.68 8.82 9.64 0.0M
2022-05-26 8.62 8.80 8.62 8.76 0.0M
2022-05-25 8.46 8.66 8.44 8.48 0.0M
2022-05-24 9.20 9.20 8.44 8.44 0.0M
2022-05-23 9.50 9.60 8.98 9.30 0.0M
2022-05-20 9.74 9.74 9.18 9.32 0.0M
2022-05-19 9.06 9.80 8.96 9.62 0.0M
2022-05-18 9.60 9.84 9.34 9.38 0.0M
2022-05-17 9.86 10.15 9.08 9.58 0.0M
2022-05-16 10.20 10.35 9.70 10.05 0.0M
2022-05-13 10.30 10.80 9.76 10.30 0.0M
2022-05-12 7.66 8.40 7.44 7.94 0.0M
2022-05-11 8.76 8.80 7.72 7.72 0.0M
2022-05-10 8.92 9.26 8.50 9.04 0.0M
2022-05-09 9.50 9.66 9.00 9.04 0.0M
2022-05-06 9.62 9.86 9.48 9.56 0.0M
2022-05-05 10.15 10.35 9.92 10.00 0.1M
2022-05-04 9.60 10.25 9.60 10.25 0.0M
2022-05-03 9.82 9.84 9.22 9.44 0.0M
2022-05-02 9.36 9.96 9.36 9.96 0.0M
2022-04-29 8.40 10.10 8.40 9.40 0.0M
2022-04-28 9.42 9.68 8.90 9.64 0.0M
2022-04-27 9.22 9.40 9.00 9.04 0.0M
2022-04-26 9.74 9.76 9.28 9.40 0.0M
2022-04-25 9.52 9.64 9.34 9.64 0.0M
2022-04-22 9.60 9.76 9.44 9.44 0.0M
2022-04-21 9.96 10.15 9.44 9.56 0.0M
2022-04-20 10.65 10.65 9.88 9.96 0.0M
2022-04-19 10.30 10.60 10.05 10.50 0.1M
2022-04-14 10.95 10.95 10.45 10.45 0.0M
2022-04-13 10.65 10.90 10.55 10.90 0.0M
2022-04-12 10.50 11.10 10.50 10.50 0.0M
2022-04-11 10.35 10.50 10.10 10.40 0.0M
2022-04-08 11.20 11.25 10.20 10.45 0.0M
2022-04-07 11.55 11.55 10.70 11.05 0.0M
2022-04-06 11.90 11.90 11.05 11.55 0.0M
2022-04-05 12.70 12.70 11.85 11.95 0.0M
2022-04-04 12.15 12.60 12.15 12.60 0.1M
2022-04-01 12.35 12.65 12.00 12.05 0.0M
2022-03-31 13.30 13.30 12.20 12.25 0.0M
2022-03-30 14.55 14.55 12.95 13.10 0.1M
2022-03-29 11.60 14.90 11.30 14.35 0.2M
2022-03-28 11.35 11.70 11.20 11.35 0.0M
2022-03-25 11.75 11.75 11.20 11.25 0.0M
2022-03-24 12.00 12.00 11.60 11.80 0.0M
2022-03-23 12.40 12.40 11.80 11.90 0.0M
2022-03-22 11.80 12.50 11.80 12.30 0.0M
2022-03-21 12.20 12.25 11.60 11.90 0.1M
2022-03-18 11.90 12.60 11.90 12.25 0.0M
2022-03-17 11.60 12.30 11.30 11.95 0.0M
2022-03-16 10.20 11.60 10.20 11.55 0.0M
2022-03-15 9.60 10.10 9.60 10.10 0.0M
2022-03-14 10.20 10.20 9.52 9.78 0.0M
2022-03-11 11.00 11.20 10.20 10.30 0.0M
2022-03-10 11.20 11.30 10.65 10.95 0.0M
2022-03-09 10.95 11.25 10.95 11.05 0.0M
2022-03-08 10.30 11.00 10.30 10.85 0.0M
2022-03-07 9.98 11.00 9.82 10.85 0.0M
2022-03-04 10.05 10.60 9.94 9.94 0.0M
2022-03-03 10.40 10.60 10.10 10.35 0.0M
2022-03-02 10.70 10.75 10.00 10.30 0.0M
2022-03-01 10.70 10.90 10.45 10.50 0.0M
2022-02-28 10.25 10.70 10.10 10.65 0.0M
2022-02-25 10.10 10.35 9.76 10.10 0.0M
2022-02-24 9.20 10.30 8.92 10.15 0.1M
2022-02-23 10.10 10.15 9.60 9.60 0.0M
2022-02-22 9.94 10.30 9.00 9.96 0.0M
2022-02-21 10.40 10.65 10.25 10.25 0.0M
2022-02-18 10.85 11.05 10.30 10.50 0.0M
2022-02-17 11.85 11.95 10.80 10.85 0.1M
2022-02-16 12.00 12.35 11.70 11.85 0.1M
2022-02-15 12.15 12.15 11.75 11.80 0.0M
2022-02-14 11.65 12.00 11.50 11.85 0.0M
2022-02-11 11.85 12.40 11.65 11.85 0.0M
2022-02-10 12.05 12.75 11.75 11.85 0.0M
2022-02-09 11.70 12.40 11.70 12.10 0.0M
2022-02-08 12.30 12.40 11.35 11.65 0.1M
2022-02-07 13.30 13.50 12.10 12.10 0.0M
2022-02-04 12.85 13.20 12.15 13.20 0.0M
2022-02-03 11.90 12.80 11.80 12.60 0.0M
2022-02-02 13.30 13.30 12.00 12.25 0.0M
2022-02-01 12.50 13.10 12.00 13.00 0.0M
2022-01-31 11.30 12.85 10.65 12.45 0.1M
2022-01-28 9.02 11.50 8.68 11.35 0.2M
2022-01-27 11.22 11.42 10.35 10.39 0.1M
2022-01-26 11.77 12.12 11.07 11.07 0.1M
2022-01-25 11.35 11.92 11.22 11.56 0.0M
2022-01-24 11.47 11.54 9.90 11.54 0.1M
2022-01-21 11.99 11.99 11.32 11.59 0.0M
2022-01-20 12.40 13.07 12.13 12.13 0.0M
2022-01-19 12.59 12.89 12.31 12.31 0.0M
2022-01-18 13.35 13.45 12.55 12.89 0.0M
2022-01-17 13.41 13.55 13.35 13.52 0.0M
2022-01-14 13.33 13.72 12.90 13.26 0.0M
2022-01-13 14.12 14.56 13.41 13.43 0.0M
2022-01-12 14.56 14.97 14.08 14.21 0.0M
2022-01-11 13.76 14.74 13.59 14.47 0.0M
2022-01-10 14.20 14.40 13.01 13.48 0.0M
2022-01-07 14.02 14.54 13.76 14.01 0.0M
2022-01-06 14.18 14.30 13.16 13.80 0.0M
2022-01-05 15.25 15.41 13.98 14.13 0.0M
2022-01-04 16.51 16.60 14.98 15.43 0.0M
2022-01-03 15.61 16.73 15.59 16.31 0.0M