Uber Tech

UBER
🏛️ 독일 →
83.48
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 23.11 23.70 23.02 23.12 0.0M
2022-12-29 23.19 23.72 22.85 23.34 0.0M
2022-12-28 22.88 23.17 22.60 23.06 0.0M
2022-12-27 23.15 23.50 22.55 22.92 0.0M
2022-12-23 22.90 23.55 22.90 23.13 0.0M
2022-12-22 23.72 23.81 22.74 23.16 0.0M
2022-12-21 23.83 24.14 23.60 24.03 0.0M
2022-12-20 23.40 23.63 23.23 23.40 0.0M
2022-12-19 24.56 24.65 23.36 23.39 0.0M
2022-12-16 24.54 24.84 24.10 24.58 0.0M
2022-12-15 25.64 25.70 24.46 24.70 0.0M
2022-12-14 25.59 25.99 25.23 25.99 0.0M
2022-12-13 25.87 26.62 25.43 25.50 0.0M
2022-12-12 25.36 25.79 24.81 25.60 0.0M
2022-12-09 25.35 25.46 24.90 25.46 0.0M
2022-12-08 24.83 25.52 24.83 25.28 0.0M
2022-12-07 25.91 26.21 24.83 25.17 0.0M
2022-12-06 26.75 26.75 25.64 25.74 0.0M
2022-12-05 27.25 27.42 26.46 26.49 0.0M
2022-12-02 27.06 27.09 26.05 26.87 0.0M
2022-12-01 28.00 28.15 27.10 27.16 0.0M
2022-11-30 27.15 27.90 26.68 27.90 0.0M
2022-11-29 26.96 27.28 26.74 26.89 0.0M
2022-11-28 27.33 27.43 26.75 27.04 0.0M
2022-11-25 27.87 27.98 27.31 27.44 0.0M
2022-11-24 27.78 28.34 27.55 27.90 0.0M
2022-11-23 27.04 27.64 27.04 27.64 0.0M
2022-11-22 27.42 27.79 26.74 27.08 0.0M
2022-11-21 28.13 28.13 27.49 27.49 0.0M
2022-11-18 27.90 28.43 27.86 27.90 0.0M
2022-11-17 29.27 29.30 27.44 27.86 0.0M
2022-11-16 30.11 30.40 28.98 29.18 0.0M
2022-11-15 28.27 30.61 28.15 30.46 0.0M
2022-11-14 28.01 28.37 27.80 27.95 0.0M
2022-11-11 28.59 29.44 27.95 28.00 0.0M
2022-11-10 26.31 28.80 26.31 28.22 0.0M
2022-11-09 27.24 27.36 26.41 26.58 0.0M
2022-11-08 27.72 27.91 26.69 27.22 0.0M
2022-11-07 28.55 28.84 27.83 27.83 0.0M
2022-11-04 29.55 30.16 28.28 28.28 0.0M
2022-11-03 29.33 30.23 28.50 29.70 0.0M
2022-11-02 30.02 30.25 29.24 29.33 0.0M
2022-11-01 27.31 31.20 27.31 30.02 0.0M
2022-10-31 27.73 27.75 26.82 27.13 0.0M
2022-10-28 27.71 27.90 26.69 27.59 0.0M
2022-10-27 27.89 28.59 27.88 27.96 0.0M
2022-10-26 27.77 28.78 27.77 28.01 0.0M
2022-10-25 28.03 28.53 27.56 28.48 0.0M
2022-10-24 28.42 28.65 27.10 28.02 0.0M
2022-10-21 28.03 28.90 27.79 28.23 0.0M
2022-10-20 27.93 28.91 27.58 28.53 0.0M
2022-10-19 28.49 28.49 27.58 28.13 0.0M
2022-10-18 27.06 28.00 26.45 27.90 0.0M
2022-10-17 25.47 26.61 25.46 26.27 0.0M
2022-10-14 25.77 26.53 25.64 25.73 0.0M
2022-10-13 26.74 26.89 25.07 25.69 0.0M
2022-10-12 25.44 26.67 25.44 26.67 0.0M
2022-10-11 28.40 28.40 23.71 25.38 0.0M
2022-10-10 28.38 29.03 28.10 28.46 0.0M
2022-10-07 30.12 30.31 28.74 28.74 0.0M
2022-10-06 29.34 30.44 29.08 30.38 0.0M
2022-10-05 29.14 29.99 28.75 29.56 0.0M
2022-10-04 27.52 29.15 27.45 29.15 0.0M
2022-10-03 27.12 27.48 26.43 27.21 0.0M
2022-09-30 27.36 27.75 26.85 27.11 0.0M
2022-09-29 28.79 28.79 26.66 26.95 0.0M
2022-09-28 28.60 28.80 27.98 28.40 0.0M
2022-09-27 27.80 29.58 27.80 28.78 0.0M
2022-09-26 28.71 29.10 28.17 28.28 0.0M
2022-09-23 29.09 29.20 28.40 28.54 0.0M
2022-09-22 30.56 31.10 29.13 29.13 0.0M
2022-09-21 31.57 31.89 30.97 30.97 0.0M
2022-09-20 31.61 32.50 31.15 31.73 0.0M
2022-09-19 32.07 32.07 31.10 31.57 0.0M
2022-09-16 32.30 32.50 30.51 31.94 0.0M
2022-09-15 33.33 34.00 32.83 33.27 0.0M
2022-09-14 31.31 33.01 30.84 33.01 0.0M
2022-09-13 32.22 32.50 30.21 31.28 0.0M
2022-09-12 31.56 32.16 31.15 32.16 0.0M
2022-09-09 30.72 31.89 30.59 31.89 0.0M
2022-09-08 30.03 30.90 29.43 30.76 0.0M
2022-09-07 29.12 30.05 28.70 29.97 0.1M
2022-09-06 29.46 29.65 28.96 29.20 0.0M
2022-09-05 29.37 29.55 28.85 28.85 0.0M
2022-09-02 29.07 29.36 28.63 29.19 0.0M
2022-09-01 28.23 28.81 28.00 28.81 0.0M
2022-08-31 28.75 29.52 28.74 28.78 0.0M
2022-08-30 28.95 29.20 28.12 28.55 0.0M
2022-08-29 28.60 29.00 27.92 28.82 0.0M
2022-08-26 29.32 29.70 28.48 28.60 0.0M
2022-08-25 29.24 29.59 28.85 29.38 0.0M
2022-08-24 27.83 29.36 27.63 28.82 0.0M
2022-08-23 28.31 28.64 27.97 27.98 0.0M
2022-08-22 28.52 28.75 27.95 28.13 0.0M
2022-08-19 29.75 29.75 28.54 28.83 0.0M
2022-08-18 29.94 30.30 29.00 29.88 0.0M
2022-08-17 31.84 31.91 29.92 30.16 0.0M
2022-08-16 31.93 32.15 31.00 32.08 0.0M
2022-08-15 31.64 32.06 30.80 32.06 0.0M
2022-08-12 31.16 32.12 30.95 31.62 0.0M
2022-08-11 32.05 32.60 31.09 31.24 0.0M
2022-08-10 30.44 32.19 30.28 31.90 0.0M
2022-08-09 31.26 31.29 30.04 30.40 0.0M
2022-08-08 31.49 32.23 30.40 31.26 0.0M
2022-08-05 31.45 32.00 30.52 31.84 0.0M
2022-08-04 29.80 31.20 29.01 31.04 0.1M
2022-08-03 28.77 30.82 28.50 29.62 0.0M
2022-08-02 24.02 28.83 23.41 28.83 0.0M
2022-08-01 22.91 23.98 22.38 23.98 0.0M
2022-07-29 23.08 23.13 22.13 22.60 0.0M
2022-07-28 22.38 22.78 21.89 22.76 0.0M
2022-07-27 22.51 22.89 22.20 22.52 0.0M
2022-07-26 22.69 22.85 22.29 22.29 0.0M
2022-07-25 22.83 23.23 22.30 22.67 0.0M
2022-07-22 23.48 24.17 22.64 22.94 0.0M
2022-07-21 23.50 23.97 23.28 23.63 0.0M
2022-07-20 22.31 23.71 22.08 23.67 0.0M
2022-07-19 22.08 22.50 21.75 22.13 0.0M
2022-07-18 21.57 22.72 21.44 22.29 0.0M
2022-07-15 20.80 21.55 20.59 21.55 0.0M
2022-07-14 21.26 21.62 20.57 20.57 0.0M
2022-07-13 21.42 21.80 20.71 21.29 0.0M
2022-07-12 21.10 21.50 20.90 21.47 0.0M
2022-07-11 21.95 21.95 21.08 21.08 0.0M
2022-07-08 22.28 22.50 21.58 21.91 0.0M
2022-07-07 21.16 22.32 21.05 22.31 0.0M
2022-07-06 21.93 21.93 21.00 21.10 0.0M
2022-07-05 20.30 21.92 20.30 21.92 0.0M
2022-07-04 20.37 20.40 19.80 19.80 0.0M
2022-07-01 19.45 20.47 19.33 20.47 0.0M
2022-06-30 20.47 20.47 19.19 19.43 0.0M
2022-06-29 21.01 21.18 20.16 20.58 0.0M
2022-06-28 21.49 22.28 21.00 21.00 0.0M
2022-06-27 21.89 22.13 21.13 21.63 0.0M
2022-06-24 21.29 21.90 21.18 21.82 0.0M
2022-06-23 20.13 21.03 20.06 21.03 0.0M
2022-06-22 20.51 20.75 20.01 20.24 0.0M
2022-06-21 20.83 21.36 20.68 20.68 0.0M
2022-06-20 20.81 21.06 20.56 20.75 0.0M
2022-06-17 19.70 20.85 19.47 20.82 0.0M
2022-06-16 20.90 20.91 19.20 19.29 0.0M
2022-06-15 20.30 21.14 20.24 21.07 0.0M
2022-06-14 20.93 21.20 20.15 20.28 0.0M
2022-06-13 22.40 22.52 20.51 20.68 0.0M
2022-06-10 23.83 24.17 22.56 22.61 0.0M
2022-06-09 24.23 25.00 23.87 23.92 0.0M
2022-06-08 23.52 24.60 23.37 24.00 0.0M
2022-06-07 23.01 23.66 22.60 23.55 0.0M
2022-06-06 22.75 23.70 22.75 23.10 0.0M
2022-06-03 23.03 23.13 22.33 22.50 0.0M
2022-06-02 21.44 23.06 21.41 23.06 0.0M
2022-06-01 22.04 22.22 21.29 21.65 0.0M
2022-05-31 22.06 22.35 21.50 21.55 0.0M
2022-05-30 22.31 22.98 21.70 22.00 0.0M
2022-05-27 21.50 22.36 21.41 22.02 0.0M
2022-05-26 20.72 21.72 20.49 21.67 0.0M
2022-05-25 20.53 20.80 20.00 20.80 0.0M
2022-05-24 21.84 21.88 19.95 19.98 0.0M
2022-05-23 22.27 22.50 21.36 22.07 0.0M
2022-05-20 22.48 22.64 21.40 21.85 0.0M
2022-05-19 21.20 22.45 20.70 21.92 0.0M
2022-05-18 23.17 23.26 21.39 21.39 0.0M
2022-05-17 22.75 23.52 22.45 22.93 0.0M
2022-05-16 23.41 23.43 22.59 22.59 0.0M
2022-05-13 22.89 23.75 22.70 23.18 0.0M
2022-05-12 21.51 22.80 21.00 22.44 0.0M
2022-05-11 22.49 22.85 21.39 21.46 0.0M
2022-05-10 22.32 23.11 21.70 22.48 0.0M
2022-05-09 24.67 24.84 21.66 21.66 0.1M
2022-05-06 25.50 25.79 23.44 24.71 0.0M
2022-05-05 26.63 27.20 24.96 25.27 0.0M
2022-05-04 26.95 28.38 24.66 26.32 0.0M
2022-05-03 29.07 29.27 27.40 28.27 0.0M
2022-05-02 30.20 30.35 28.22 28.76 0.0M
2022-04-29 30.59 31.23 29.84 29.84 0.0M
2022-04-28 29.48 31.09 29.37 31.09 0.0M
2022-04-27 29.59 30.20 28.66 29.28 0.0M
2022-04-26 30.34 30.55 29.21 29.55 0.0M
2022-04-25 28.60 30.23 28.18 30.23 0.0M
2022-04-22 29.22 29.65 28.68 28.68 0.0M
2022-04-21 31.02 31.34 29.00 29.23 0.0M
2022-04-20 30.98 31.75 30.59 30.60 0.0M
2022-04-19 29.77 31.53 29.18 31.30 0.0M
2022-04-14 30.02 31.00 29.88 30.49 0.0M
2022-04-13 29.85 30.40 29.50 30.00 0.0M
2022-04-12 29.55 30.35 29.16 29.43 0.0M
2022-04-11 29.50 29.80 28.71 29.70 0.0M
2022-04-08 29.77 30.89 29.33 29.71 0.0M
2022-04-07 30.32 31.27 28.60 29.81 0.0M
2022-04-06 32.15 32.45 29.96 30.57 0.0M
2022-04-05 33.50 33.72 31.86 32.12 0.0M
2022-04-04 32.59 33.58 32.27 33.30 0.0M
2022-04-01 32.47 33.00 32.15 32.39 0.0M
2022-03-31 32.80 33.18 32.00 32.59 0.0M
2022-03-30 33.36 33.52 32.53 32.70 0.0M
2022-03-29 31.58 33.66 31.25 33.62 0.0M
2022-03-28 31.00 31.57 30.85 31.57 0.0M
2022-03-25 31.32 31.55 30.65 30.89 0.0M
2022-03-24 30.09 32.06 30.09 31.52 0.0M
2022-03-23 30.20 30.61 29.89 30.05 0.0M
2022-03-22 29.08 30.36 29.00 30.23 0.0M
2022-03-21 30.02 30.10 28.42 29.05 0.0M
2022-03-18 29.38 30.25 29.29 30.25 0.0M
2022-03-17 29.43 29.69 28.58 29.45 0.0M
2022-03-16 27.38 29.47 27.38 29.36 0.0M
2022-03-15 26.80 27.62 26.30 27.20 0.0M
2022-03-14 28.23 28.56 26.32 26.69 0.0M
2022-03-11 27.74 29.97 27.74 28.30 0.0M
2022-03-10 28.50 28.70 27.11 27.75 0.0M
2022-03-09 28.41 29.56 28.30 28.52 0.0M
2022-03-08 26.02 28.82 25.95 28.51 0.0M
2022-03-07 27.19 29.04 26.32 26.32 0.0M
2022-03-04 28.40 29.00 26.88 27.27 0.0M
2022-03-03 30.38 30.98 28.41 28.50 0.0M
2022-03-02 30.72 30.93 29.76 30.63 0.0M
2022-03-01 32.48 32.53 30.30 30.30 0.0M
2022-02-28 30.79 32.30 29.03 31.85 0.0M
2022-02-25 31.00 31.40 30.43 31.02 0.0M
2022-02-24 27.61 30.66 26.41 30.66 0.0M
2022-02-23 30.05 30.46 28.61 28.61 0.0M
2022-02-22 29.00 30.96 28.50 29.91 0.0M
2022-02-21 30.32 31.02 29.50 30.50 0.0M
2022-02-18 31.39 31.80 30.70 30.71 0.0M
2022-02-17 32.30 32.63 31.20 31.37 0.0M
2022-02-16 32.35 32.94 31.93 31.98 0.0M
2022-02-15 30.64 32.66 30.53 32.66 0.0M
2022-02-14 30.70 31.70 30.27 30.68 0.0M
2022-02-11 33.20 33.70 30.41 31.16 0.0M
2022-02-10 37.10 37.49 32.63 32.92 0.0M
2022-02-09 33.23 35.39 33.23 35.39 0.1M
2022-02-08 33.16 33.77 32.47 33.56 0.0M
2022-02-07 32.41 33.81 32.05 32.80 0.0M
2022-02-04 31.20 32.54 30.30 32.36 0.0M
2022-02-03 31.89 32.55 30.10 30.21 0.0M
2022-02-02 34.12 34.46 32.80 32.80 0.0M
2022-02-01 33.27 34.20 33.03 34.20 0.0M
2022-01-31 31.61 33.38 31.48 32.91 0.0M
2022-01-28 30.93 31.12 29.43 30.96 0.0M
2022-01-27 31.00 32.06 30.50 30.57 0.0M
2022-01-26 30.89 32.34 30.80 30.80 0.0M
2022-01-25 31.59 32.00 30.71 30.91 0.0M
2022-01-24 31.79 32.68 29.68 32.12 0.1M
2022-01-21 32.92 33.37 31.69 31.75 0.2M
2022-01-20 33.52 34.88 33.34 33.50 0.1M
2022-01-19 33.59 34.59 32.82 33.44 0.1M
2022-01-18 36.03 36.03 33.93 34.20 0.2M
2022-01-17 36.37 36.59 36.16 36.41 0.0M
2022-01-14 37.35 37.38 35.38 36.38 0.0M
2022-01-13 37.53 38.26 37.37 37.49 0.0M
2022-01-12 38.47 38.70 37.39 37.77 0.0M
2022-01-11 37.71 38.86 37.34 38.19 0.0M
2022-01-10 36.59 37.78 35.69 37.78 0.0M
2022-01-07 37.49 37.52 36.42 36.77 0.0M
2022-01-06 37.92 38.41 36.30 37.83 0.0M
2022-01-05 39.01 40.34 37.90 38.38 0.0M
2022-01-04 38.92 39.62 37.81 39.62 0.0M
2022-01-03 37.23 39.12 37.05 38.98 0.0M