Applovin

APP
🏛️ 독일 →
571.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 547.70 547.70 547.70 547.70 0.0K
08:10 544.10 544.10 544.10 544.10 0.0K
08:15 547.70 547.70 547.70 547.70 0.1K
08:35 548.30 548.30 548.30 548.30 0.0K
08:40 544.10 544.10 544.10 544.10 0.0K
08:55 548.00 549.90 548.00 549.90 0.2K
09:00 552.50 552.50 547.00 547.00 0.5K
09:10 546.20 546.20 546.20 546.20 0.0K
09:15 546.60 546.60 546.60 546.60 0.0K
09:20 546.50 546.50 546.50 546.50 0.0K
09:25 546.50 546.50 546.50 546.50 0.0K
09:30 550.90 550.90 550.90 550.90 0.0K
09:50 551.10 551.10 545.70 551.10 0.0K
10:00 546.20 547.10 546.20 547.10 0.1K
10:05 546.80 546.80 546.80 546.80 0.0K
10:15 544.10 549.20 544.10 549.20 0.0K
10:20 544.10 544.10 544.10 544.10 0.0K
10:25 548.90 548.90 548.90 548.90 0.0K
10:35 544.10 548.90 544.10 548.90 0.0K
10:40 544.10 544.10 544.10 544.10 0.0K
10:45 544.10 544.10 544.10 544.10 0.0K
10:50 548.30 548.30 548.30 548.30 0.0K
11:10 545.70 545.70 545.70 545.70 0.0K
11:40 544.10 544.10 544.10 544.10 0.0K
12:00 544.10 544.10 544.10 544.10 0.0K
12:15 546.00 546.00 546.00 546.00 0.0K
12:25 544.10 545.80 544.10 545.80 0.0K
12:40 544.10 544.10 544.10 544.10 0.0K
13:00 546.40 546.40 546.40 546.40 0.0K
13:15 544.10 544.10 544.10 544.10 0.0K
13:50 544.10 544.10 544.10 544.10 0.0K
14:05 544.40 544.40 541.40 541.40 0.1K
14:10 544.00 544.00 544.00 544.00 0.0K
14:20 542.40 542.40 542.40 542.40 0.0K
14:30 542.20 543.80 542.20 543.80 0.0K
14:40 545.80 545.80 545.80 545.80 0.0K
14:50 545.90 545.90 542.70 542.70 0.0K
15:00 544.80 544.80 544.80 544.80 0.0K
15:10 542.60 545.00 542.60 545.00 0.0K
15:25 541.90 541.90 541.90 541.90 0.0K
15:30 544.50 544.50 544.50 544.50 0.0K
15:35 543.70 543.70 541.20 541.20 0.0K
15:45 550.60 550.60 550.60 550.60 0.0K
16:00 547.30 547.30 547.30 547.30 0.2K
16:10 550.20 550.20 550.20 550.20 0.0K
16:15 552.30 552.30 552.30 552.30 0.0K
16:20 553.20 553.20 553.20 553.20 0.0K
16:30 552.90 552.90 552.90 552.90 0.1K
16:35 553.10 555.20 553.10 555.20 0.1K
16:45 556.40 557.60 556.40 557.60 0.0K
16:50 554.10 555.50 554.10 554.90 0.0K
16:55 558.30 558.30 558.30 558.30 0.0K
17:00 556.60 557.60 556.10 557.60 0.1K
17:05 560.00 560.00 560.00 560.00 0.0K
17:10 559.90 559.90 559.90 559.90 0.0K
17:15 561.00 562.40 561.00 561.80 0.1K
17:20 562.80 562.80 562.80 562.80 0.1K
17:25 565.10 565.40 563.90 565.40 0.1K
17:30 565.80 566.30 562.50 562.50 0.1K
17:35 562.20 562.20 562.20 562.20 0.0K
17:40 558.90 560.40 558.90 559.00 0.0K
17:45 562.30 563.90 562.30 563.90 0.0K
17:55 563.30 563.30 563.30 563.30 0.0K
18:00 562.70 562.70 561.90 562.40 0.1K
18:05 562.00 562.40 562.00 562.40 0.0K
18:15 561.90 561.90 561.80 561.80 0.0K
18:20 563.30 563.30 563.30 563.30 0.1K
18:30 563.60 565.10 563.60 564.20 0.1K
18:35 564.50 564.50 564.50 564.50 0.0K
18:40 563.50 565.60 563.50 565.60 0.0K
18:45 563.80 564.40 563.80 564.40 0.0K
18:50 564.50 565.00 564.50 565.00 0.1K
18:55 565.70 565.70 565.70 565.70 0.0K
19:00 565.60 566.30 565.60 566.30 0.1K
19:05 566.00 566.00 566.00 566.00 0.0K
19:10 567.20 567.40 567.20 567.40 0.0K
19:15 566.70 566.70 565.10 565.10 0.0K
19:20 566.90 567.00 565.50 567.00 0.0K
19:25 566.60 566.60 566.60 566.60 0.0K
19:30 564.80 564.80 564.80 564.80 0.0K
19:35 560.80 560.80 560.00 560.00 0.0K
19:45 559.80 563.00 558.10 563.00 0.0K
19:50 560.60 563.10 560.60 563.00 0.1K
19:55 563.80 565.10 563.40 563.50 0.0K
20:00 565.10 565.30 563.30 563.30 0.0K
20:05 562.50 562.50 562.50 562.50 0.0K
20:15 561.70 561.70 561.70 561.70 0.0K
20:25 561.00 561.00 559.70 559.70 0.0K
20:30 560.00 560.00 560.00 560.00 0.0K
20:45 558.90 558.90 557.30 557.30 0.0K
20:50 556.60 556.60 556.60 556.60 0.0K
20:55 558.10 558.10 558.10 558.10 0.0K
21:00 555.90 557.90 555.90 557.80 0.0K
21:05 555.00 555.00 555.00 555.00 0.0K
21:15 555.80 555.80 555.80 555.80 0.0K
21:25 554.50 554.50 554.50 554.50 0.0K
21:30 551.30 551.30 551.30 551.30 0.0K
21:35 550.70 550.70 550.70 550.70 0.0K
21:40 550.40 550.40 548.70 548.70 0.3K
21:50 551.10 551.10 551.10 551.10 0.0K
22:00 551.10 551.10 551.10 551.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 545.60 572.00 545.60 571.50 0.0M
2025-09-25 546.30 551.40 528.20 547.00 0.0M
2025-09-24 552.30 564.20 542.50 546.30 0.0M
2025-09-23 547.70 567.40 541.20 551.10 0.0M
2025-09-22 554.90 557.70 542.30 543.80 0.0M
2025-09-19 531.50 553.70 527.00 553.70 0.0M
2025-09-18 517.30 537.40 515.70 528.30 0.0M
2025-09-17 509.90 518.20 493.75 514.40 0.0M
2025-09-16 504.20 509.90 498.05 509.90 0.0M
2025-09-15 498.55 505.00 491.60 505.00 0.0M
2025-09-12 486.60 502.20 482.10 494.65 0.0M
2025-09-11 484.45 490.30 478.05 488.35 0.0M
2025-09-10 477.05 492.35 477.05 485.30 0.0M
2025-09-09 466.00 476.55 463.35 476.30 0.0M
2025-09-08 446.30 472.70 446.30 465.70 0.0M
2025-09-05 428.75 433.70 400.30 416.65 0.0M
2025-09-04 419.95 437.00 419.95 430.40 0.0M
2025-09-03 413.35 427.55 413.35 418.65 0.0M
2025-09-02 413.30 413.45 390.05 410.50 0.0M
2025-09-01 405.50 413.30 405.35 408.45 0.0M
2025-08-29 415.15 415.30 404.05 408.70 0.0M
2025-08-28 396.45 417.75 395.05 413.35 0.0M
2025-08-27 404.00 408.20 395.45 398.00 0.0M
2025-08-26 388.40 404.25 381.85 402.50 0.0M
2025-08-25 379.35 390.85 371.00 388.95 0.0M
2025-08-22 362.50 381.20 355.50 375.30 0.0M
2025-08-21 357.15 371.80 349.95 361.10 0.0M
2025-08-20 351.60 357.10 330.25 353.70 0.0M
2025-08-19 373.30 376.70 349.20 353.85 0.0M
2025-08-18 375.35 379.85 371.50 376.00 0.0M
2025-08-15 370.00 378.40 360.20 373.75 0.0M
2025-08-14 378.80 383.40 366.50 372.45 0.0M
2025-08-13 401.15 401.15 375.10 381.85 0.0M
2025-08-12 400.90 407.90 393.65 400.55 0.0M
2025-08-11 394.00 407.85 386.35 400.70 0.0M
2025-08-08 374.90 398.65 368.75 391.30 0.0M
2025-08-07 318.60 389.70 315.05 374.75 0.0M
2025-08-06 333.75 336.85 326.00 335.70 0.0M
2025-08-05 343.05 348.50 326.80 327.00 0.0M
2025-08-04 329.95 341.95 320.15 341.95 0.0M
2025-08-01 341.40 343.05 316.70 328.55 0.0M
2025-07-31 329.35 347.90 322.60 342.75 0.0M
2025-07-30 312.40 319.00 312.40 316.35 0.0M
2025-07-29 323.55 329.05 311.90 313.75 0.0M
2025-07-28 311.00 320.45 311.00 320.45 0.0M
2025-07-25 309.05 314.80 303.65 310.50 0.0M
2025-07-24 308.35 311.85 302.20 308.25 0.0M
2025-07-23 298.60 309.65 298.60 306.00 0.0M
2025-07-22 311.55 316.95 293.30 297.65 0.0M
2025-07-21 313.60 319.80 308.25 312.45 0.0M
2025-07-18 316.60 322.60 310.20 314.65 0.0M
2025-07-17 302.20 318.90 302.20 313.85 0.0M
2025-07-16 301.05 310.45 298.55 306.10 0.0M
2025-07-15 300.80 305.45 297.25 304.80 0.0M
2025-07-14 284.20 309.70 283.65 304.00 0.0M
2025-07-11 294.45 296.90 284.25 286.35 0.0M
2025-07-10 301.95 308.35 287.00 296.00 0.0M
2025-07-09 296.30 308.55 293.05 303.10 0.0M
2025-07-08 292.50 305.35 292.50 293.95 0.0M
2025-07-07 286.20 295.70 285.80 291.50 0.0M
2025-07-04 287.05 288.65 286.75 288.15 0.0M
2025-07-03 283.35 292.00 277.05 288.55 0.0M
2025-07-02 287.90 295.85 282.40 284.80 0.0M
2025-07-01 297.10 303.50 280.80 285.75 0.0M
2025-06-30 288.45 307.80 287.05 297.25 0.0M
2025-06-27 296.45 302.40 284.25 285.35 0.0M
2025-06-26 292.30 297.70 282.30 296.50 0.0M
2025-06-25 302.35 309.00 288.70 288.70 0.0M
2025-06-24 297.90 303.50 293.00 300.00 0.0M
2025-06-23 279.60 290.60 277.90 289.50 0.0M
2025-06-20 296.95 300.40 278.55 281.15 0.0M
2025-06-19 297.70 300.55 293.00 293.10 0.0M
2025-06-18 313.20 316.65 295.30 300.30 0.0M
2025-06-17 317.05 321.05 311.95 314.20 0.0M
2025-06-16 315.05 324.55 315.05 321.20 0.0M
2025-06-13 322.60 329.95 313.10 314.15 0.0M
2025-06-12 332.40 332.80 313.05 327.50 0.0M
2025-06-11 333.05 338.70 329.30 331.80 0.0M
2025-06-10 340.90 346.60 328.05 333.65 0.0M
2025-06-09 345.00 354.55 340.05 349.85 0.0M
2025-06-06 361.95 373.95 361.50 367.20 0.0M
2025-06-05 367.50 373.50 354.25 364.10 0.0M
2025-06-04 352.00 365.65 347.95 364.50 0.0M
2025-06-03 350.50 358.00 342.65 351.50 0.0M
2025-06-02 341.95 350.80 334.00 350.30 0.0M
2025-05-30 338.05 347.35 328.55 347.35 0.0M
2025-05-29 357.20 363.50 336.05 336.85 0.0M
2025-05-28 337.00 346.70 331.55 345.55 0.0M
2025-05-27 318.65 338.00 313.00 335.85 0.0M
2025-05-26 312.00 322.75 312.00 322.75 0.0M
2025-05-23 312.15 313.40 299.65 312.95 0.0M
2025-05-22 314.90 325.80 311.00 312.00 0.0M
2025-05-21 316.80 329.95 314.20 316.50 0.0M
2025-05-20 330.50 331.95 321.10 322.55 0.0M
2025-05-19 322.00 334.25 308.05 329.70 0.0M
2025-05-16 323.75 332.45 321.70 324.65 0.0M
2025-05-15 335.45 336.50 321.20 328.00 0.0M
2025-05-14 334.95 338.00 329.00 337.60 0.0M
2025-05-13 311.95 340.70 308.50 331.40 0.0M
2025-05-12 302.00 321.95 300.40 312.60 0.0M
2025-05-09 304.80 311.75 292.15 292.35 0.0M
2025-05-08 308.10 317.50 299.50 301.60 0.0M
2025-05-07 271.45 276.95 258.40 269.60 0.0M
2025-05-06 266.00 269.95 256.30 267.70 0.0M
2025-05-05 272.00 272.95 260.40 266.35 0.0M
2025-05-02 251.00 273.15 248.15 271.70 0.0M
2025-04-30 249.85 251.60 210.00 236.55 0.0M
2025-04-29 254.50 256.00 246.85 254.50 0.0M
2025-04-28 243.00 251.30 240.55 250.00 0.0M
2025-04-25 247.20 247.95 235.10 244.05 0.0M
2025-04-24 223.05 242.85 215.35 235.60 0.0M
2025-04-23 219.70 234.30 217.05 223.00 0.0M
2025-04-22 198.70 212.15 197.02 207.15 0.0M
2025-04-17 204.05 210.85 199.60 208.75 0.0M
2025-04-16 207.00 212.05 197.28 201.95 0.0M
2025-04-15 210.00 219.45 204.25 219.45 0.0M
2025-04-14 224.00 231.90 207.25 207.60 0.0M
2025-04-11 235.75 239.30 210.30 220.10 0.0M
2025-04-10 259.95 263.00 224.05 234.85 0.0M
2025-04-09 202.85 256.85 197.06 248.05 0.0M
2025-04-08 221.75 239.45 207.90 209.30 0.0M
2025-04-07 183.04 230.05 174.86 213.40 0.0M
2025-04-04 229.00 241.00 191.48 200.05 0.0M
2025-04-03 250.00 250.00 222.80 237.80 0.0M
2025-04-02 259.80 275.00 251.40 267.00 0.0M
2025-04-01 241.35 262.75 239.00 262.75 0.0M
2025-03-31 246.70 247.75 227.35 244.60 0.0M
2025-03-28 248.05 267.50 244.45 250.40 0.0M
2025-03-27 303.00 303.00 234.00 247.45 0.0M
2025-03-26 321.00 325.00 300.20 305.95 0.0M
2025-03-25 313.50 325.00 306.55 321.85 0.0M
2025-03-24 297.00 317.05 297.00 314.80 0.0M
2025-03-21 282.65 293.65 273.45 291.25 0.0M
2025-03-20 279.00 290.95 266.60 284.90 0.0M
2025-03-19 254.05 274.85 254.00 273.30 0.0M
2025-03-18 286.00 286.00 253.15 253.40 0.0M
2025-03-17 270.85 287.80 266.00 284.05 0.0M
2025-03-14 254.15 273.95 254.05 269.55 0.0M
2025-03-13 247.50 254.95 241.40 252.60 0.0M
2025-03-12 239.90 266.35 237.85 251.30 0.0M
2025-03-11 221.00 239.45 215.00 236.60 0.0M
2025-03-10 232.10 236.50 215.70 218.75 0.0M
2025-03-07 240.45 254.70 228.10 250.30 0.0M
2025-03-06 292.45 292.95 239.80 239.95 0.0M
2025-03-05 315.85 318.80 289.05 294.95 0.0M
2025-03-04 325.00 325.15 292.65 308.80 0.0M
2025-03-03 325.00 343.00 318.00 322.80 0.0M
2025-02-28 304.10 317.95 293.75 314.45 0.0M
2025-02-27 315.00 335.25 297.15 308.55 0.0M
2025-02-26 366.30 374.95 277.25 314.45 0.0M
2025-02-25 385.10 391.45 350.05 358.35 0.0M
2025-02-24 396.35 407.15 376.85 392.10 0.0M
2025-02-21 431.40 438.00 395.05 396.10 0.0M
2025-02-20 469.95 472.60 406.15 428.70 0.0M
2025-02-19 476.45 486.70 462.10 473.75 0.0M
2025-02-18 500.10 500.10 467.15 469.50 0.0M
2025-02-17 488.55 509.00 488.55 507.90 0.0M
2025-02-14 460.00 491.00 442.80 487.35 0.0M
2025-02-13 467.05 506.10 431.05 451.15 0.0M
2025-02-12 364.90 374.60 358.30 365.85 0.0M
2025-02-11 371.15 376.85 355.05 360.55 0.0M
2025-02-10 367.90 382.90 363.05 373.55 0.0M
2025-02-07 368.65 376.75 363.10 364.25 0.0M
2025-02-06 356.05 366.70 356.00 366.70 0.0M
2025-02-05 362.75 369.25 350.00 354.30 0.0M
2025-02-04 359.80 376.60 356.75 366.00 0.0M
2025-02-03 347.65 359.05 334.50 357.75 0.0M
2025-01-31 353.05 365.20 352.20 356.75 0.0M
2025-01-30 355.00 368.95 342.80 350.10 0.0M
2025-01-29 348.35 354.40 341.00 353.10 0.0M
2025-01-28 330.40 353.50 328.60 348.75 0.0M
2025-01-27 337.95 337.95 314.60 328.40 0.0M
2025-01-24 346.95 352.20 343.05 346.65 0.0M
2025-01-23 348.95 351.95 339.95 348.00 0.0M
2025-01-22 329.35 356.00 321.65 347.60 0.0M
2025-01-21 332.00 340.65 324.00 324.00 0.0M
2025-01-20 335.00 335.95 330.35 334.85 0.0M
2025-01-17 321.75 337.65 321.75 335.15 0.0M
2025-01-16 328.30 333.10 322.40 322.55 0.0M
2025-01-15 314.55 331.25 311.40 325.80 0.0M
2025-01-14 310.85 318.25 307.80 311.70 0.0M
2025-01-13 308.45 311.90 300.15 306.15 0.0M
2025-01-10 319.40 319.40 300.50 312.00 0.0M
2025-01-09 319.60 323.00 315.85 318.75 0.0M
2025-01-08 318.10 329.00 308.55 319.00 0.0M
2025-01-07 342.10 342.95 302.65 319.55 0.0M
2025-01-06 344.00 346.40 333.05 340.00 0.0M
2025-01-03 334.70 342.15 327.40 340.05 0.0M
2025-01-02 312.40 333.00 308.30 332.90 0.0M