Xometry

XMTR
🏛️ 독일 →
46.23
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 28.60 28.60 28.60 28.60 0.0M
2022-12-29 27.60 29.00 27.60 29.00 0.0M
2022-12-28 28.00 28.00 27.60 27.60 0.0M
2022-12-27 29.00 29.00 29.00 29.00 0.0M
2022-12-23 30.00 30.00 29.00 29.60 0.0M
2022-12-22 31.20 31.20 30.60 30.60 0.0M
2022-12-21 29.80 31.60 29.80 31.60 0.0M
2022-12-20 30.60 31.00 29.60 29.60 0.0M
2022-12-19 30.40 30.80 30.40 30.80 0.0M
2022-12-16 31.60 31.60 31.00 31.00 0.0M
2022-12-15 34.20 34.20 33.00 33.00 0.0M
2022-12-14 35.00 35.00 34.00 34.00 0.0M
2022-12-13 38.00 39.60 37.00 37.00 0.0M
2022-12-12 37.40 37.40 37.40 37.40 0.0M
2022-12-08 38.00 39.00 38.00 38.80 0.0M
2022-12-07 40.60 40.60 38.40 38.40 0.0M
2022-12-06 41.20 41.20 41.00 41.20 0.0M
2022-12-05 44.00 44.00 41.80 41.80 0.0M
2022-12-02 41.40 43.40 41.40 43.40 0.0M
2022-12-01 40.60 40.60 40.40 40.60 0.0M
2022-11-30 39.80 39.80 39.40 39.60 0.0M
2022-11-29 39.80 39.80 39.40 39.60 0.0M
2022-11-28 41.00 41.00 40.40 40.80 0.0M
2022-11-25 40.60 40.60 40.60 40.60 0.0M
2022-11-23 40.20 40.40 40.20 40.40 0.0M
2022-11-21 41.40 41.40 41.40 41.40 0.0M
2022-11-18 40.20 40.20 40.20 40.20 0.0M
2022-11-17 43.00 43.00 43.00 43.00 0.0M
2022-11-16 43.60 43.60 43.60 43.60 0.0M
2022-11-15 42.00 43.40 42.00 43.40 0.0M
2022-11-14 39.20 43.00 39.00 43.00 0.0M
2022-11-11 42.20 42.40 38.40 38.80 0.0M
2022-11-10 50.50 50.50 37.20 41.00 0.0M
2022-11-09 54.00 54.00 50.50 50.50 0.0M
2022-11-08 53.00 53.00 53.00 53.00 0.0M
2022-11-07 52.50 52.50 51.50 51.50 0.0M
2022-11-04 54.50 54.50 53.00 53.00 0.0M
2022-11-03 56.50 58.50 55.50 57.50 0.0M
2022-11-02 59.50 59.50 56.50 59.00 0.0M
2022-11-01 61.50 63.50 58.50 59.00 0.0M
2022-10-31 60.50 60.50 60.00 60.50 0.0M
2022-10-26 60.50 60.50 60.50 60.50 0.0M
2022-10-25 60.00 60.00 60.00 60.00 0.0M
2022-10-24 57.00 57.00 57.00 57.00 0.0M
2022-10-21 55.00 55.00 55.00 55.00 0.0M
2022-10-20 55.50 55.50 55.50 55.50 0.0M
2022-10-19 54.50 54.50 53.50 53.50 0.0M
2022-10-18 55.00 55.00 55.00 55.00 0.0M
2022-10-14 57.00 57.00 54.50 54.50 0.0M
2022-10-13 57.50 57.50 55.50 55.50 0.0M
2022-10-11 58.50 58.50 58.50 58.50 0.0M
2022-10-10 60.50 60.50 58.50 58.50 0.0M
2022-10-06 62.50 62.50 62.50 62.50 0.0M
2022-10-05 60.00 60.00 60.00 60.00 0.0M
2022-10-04 60.00 61.00 60.00 60.00 0.0M
2022-10-03 57.50 60.00 57.50 60.00 0.0M
2022-09-30 59.50 59.50 58.50 58.50 0.0M
2022-09-29 56.50 57.50 56.50 57.50 0.0M
2022-09-28 58.50 58.50 58.00 58.00 0.0M
2022-09-27 60.50 60.50 59.00 59.00 0.0M
2022-09-26 61.50 61.50 60.50 60.50 0.0M
2022-09-23 62.50 63.00 61.00 63.00 0.0M
2022-09-22 63.50 63.50 63.00 63.00 0.0M
2022-09-21 60.00 60.00 60.00 60.00 0.0M
2022-09-20 61.00 61.00 61.00 61.00 0.0M
2022-09-19 56.50 59.00 56.50 59.00 0.0M
2022-09-16 59.00 59.00 57.50 57.50 0.0M
2022-09-14 59.50 59.50 59.50 59.50 0.0M
2022-09-13 59.50 60.00 58.50 58.50 0.0M
2022-09-12 58.00 58.00 57.00 57.50 0.0M
2022-09-09 54.50 56.00 54.50 56.00 0.0M
2022-09-06 53.50 53.50 51.50 52.00 0.0M
2022-09-05 53.00 53.00 53.00 53.00 0.0M
2022-09-02 49.20 52.50 49.20 52.50 0.0M
2022-09-01 48.60 49.60 48.00 49.60 0.0M
2022-08-30 50.00 50.50 50.00 50.50 0.0M
2022-08-29 46.40 46.40 46.40 46.40 0.0M
2022-08-25 46.40 47.20 46.40 47.20 0.0M
2022-08-24 45.60 45.60 45.60 45.60 0.0M
2022-08-23 45.60 45.60 45.60 45.60 0.0M
2022-08-22 44.80 45.00 44.40 45.00 0.0M
2022-08-19 46.00 46.00 44.60 45.40 0.0M
2022-08-18 49.40 49.40 49.40 49.40 0.0M
2022-08-17 49.40 49.60 48.80 49.60 0.0M
2022-08-16 49.40 49.40 49.20 49.20 0.0M
2022-08-15 48.00 48.40 48.00 48.40 0.0M
2022-08-12 49.40 49.40 49.40 49.40 0.0M
2022-08-11 49.80 50.50 49.80 50.50 0.0M
2022-08-10 41.20 51.50 41.00 48.80 0.0M
2022-08-09 44.20 44.20 43.80 43.80 0.0M
2022-08-08 41.80 44.00 41.80 44.00 0.0M
2022-08-05 41.80 41.80 40.80 40.80 0.0M
2022-08-04 41.60 41.80 41.60 41.80 0.0M
2022-08-03 40.00 40.00 40.00 40.00 0.0M
2022-08-02 38.20 38.20 38.20 38.20 0.0M
2022-08-01 37.00 37.00 37.00 37.00 0.0M
2022-07-28 36.20 36.20 36.20 36.20 0.0M
2022-07-25 36.20 36.20 36.20 36.20 0.0M
2022-07-22 37.80 37.80 37.80 37.80 0.0M
2022-07-21 37.60 37.60 37.60 37.60 0.0M
2022-07-20 37.80 38.00 37.80 38.00 0.0M
2022-07-18 35.40 35.40 35.40 35.40 0.0M
2022-07-15 33.60 34.60 33.20 33.20 0.0M
2022-07-13 34.20 34.20 34.20 34.20 0.0M
2022-07-12 35.40 35.80 34.80 35.80 0.0M
2022-07-11 35.60 35.60 35.60 35.60 0.0M
2022-07-08 36.60 36.60 36.60 36.60 0.0M
2022-07-05 32.00 33.00 32.00 33.00 0.0M
2022-07-01 32.40 32.40 32.40 32.40 0.0M
2022-06-30 32.00 32.00 32.00 32.00 0.0M
2022-06-29 32.00 32.00 32.00 32.00 0.0M
2022-06-27 33.60 33.60 32.80 32.80 0.0M
2022-06-24 35.80 35.80 34.00 34.00 0.0M
2022-06-23 35.00 35.00 35.00 35.00 0.0M
2022-06-22 33.80 34.20 33.80 34.20 0.0M
2022-06-21 33.20 34.40 33.20 34.40 0.0M
2022-06-17 33.00 33.00 33.00 33.00 0.0M
2022-06-15 31.20 32.00 31.00 31.00 0.0M
2022-06-14 29.80 29.80 29.80 29.80 0.0M
2022-06-13 31.20 31.20 29.60 29.60 0.0M
2022-06-09 33.20 33.20 33.20 33.20 0.0M
2022-06-08 31.00 31.00 30.80 30.80 0.0M
2022-06-07 30.40 30.60 30.40 30.60 0.0M
2022-06-06 31.00 31.00 31.00 31.00 0.0M
2022-06-03 31.20 31.20 29.80 30.80 0.0M
2022-06-02 29.80 31.80 29.80 31.80 0.0M
2022-06-01 31.60 31.60 29.80 30.20 0.0M
2022-05-31 32.60 32.60 32.20 32.20 0.0M
2022-05-30 32.80 32.80 32.60 32.60 0.0M
2022-05-27 31.00 31.80 31.00 31.80 0.0M
2022-05-26 30.60 32.00 30.60 32.00 0.0M
2022-05-25 29.40 29.40 29.20 29.20 0.0M
2022-05-24 29.00 29.00 27.60 27.60 0.0M
2022-05-23 28.20 28.20 28.00 28.00 0.0M
2022-05-20 29.00 29.00 27.40 27.40 0.0M
2022-05-19 29.80 30.00 29.80 30.00 0.0M
2022-05-17 29.80 29.80 29.80 29.80 0.0M
2022-05-16 30.60 30.80 29.60 29.60 0.0M
2022-05-13 29.40 31.40 29.40 31.40 0.0M
2022-05-12 26.40 29.20 26.40 28.60 0.0M
2022-05-11 28.00 28.60 26.60 27.00 0.0M
2022-05-10 31.00 31.00 27.40 27.40 0.0M
2022-05-09 32.80 32.80 29.80 29.80 0.0M
2022-05-05 34.60 34.60 33.00 33.00 0.0M
2022-05-04 34.80 34.80 34.80 34.80 0.0M
2022-05-03 34.60 34.60 34.60 34.60 0.0M
2022-05-02 31.40 31.40 31.40 31.40 0.0M
2022-04-29 31.40 31.40 31.40 31.40 0.0M
2022-04-28 32.40 32.40 32.40 32.40 0.0M
2022-04-27 32.60 32.60 32.60 32.60 0.0M
2022-04-26 35.80 35.80 35.20 35.20 0.0M
2022-04-25 34.80 34.80 34.80 34.80 0.0M
2022-04-21 35.40 35.40 35.40 35.40 0.0M
2022-04-20 37.20 37.20 35.60 35.60 0.0M
2022-04-19 35.80 37.00 35.60 37.00 0.0M
2022-04-14 34.60 34.60 34.60 34.60 0.0M
2022-04-13 33.20 35.20 32.60 34.80 0.0M
2022-04-12 33.80 33.80 33.80 33.80 0.0M
2022-04-11 32.60 32.60 32.60 32.60 0.0M
2022-04-07 34.80 34.80 33.20 33.20 0.0M
2022-04-06 35.60 35.60 35.60 35.60 0.0M
2022-04-04 35.40 35.40 35.40 35.40 0.0M
2022-04-01 33.40 33.80 33.40 33.60 0.0M
2022-03-31 31.80 31.80 31.80 31.80 0.0M
2022-03-30 32.00 33.00 32.00 32.60 0.0M
2022-03-29 31.80 31.80 31.80 31.80 0.0M
2022-03-28 31.80 32.00 30.80 31.40 0.0M
2022-03-25 32.00 32.00 32.00 32.00 0.0M
2022-03-24 32.80 33.60 32.80 33.60 0.0M
2022-03-23 31.00 33.80 31.00 33.80 0.0M
2022-03-22 32.00 32.00 30.80 30.80 0.0M
2022-03-21 35.00 35.00 32.00 32.00 0.0M
2022-03-18 37.60 37.60 37.60 37.60 0.0M
2022-03-17 34.40 35.60 34.40 35.60 0.0M
2022-03-16 33.80 35.00 33.80 35.00 0.0M
2022-03-15 31.80 32.60 31.00 32.60 0.0M
2022-03-14 36.00 36.20 32.00 32.00 0.0M
2022-03-11 36.40 36.40 36.20 36.20 0.0M
2022-03-10 40.00 40.00 38.40 38.40 0.0M
2022-03-09 40.00 40.00 40.00 40.00 0.0M
2022-03-08 37.46 37.56 37.46 37.56 0.0M
2022-03-07 39.60 41.30 39.60 40.00 0.0M
2022-03-04 42.40 42.40 39.80 39.80 0.0M
2022-03-03 42.60 43.50 42.60 43.50 0.0M
2022-03-02 43.30 43.30 43.30 43.30 0.0M
2022-03-01 43.60 44.60 43.60 44.60 0.0M
2022-02-28 41.00 44.20 41.00 43.90 0.0M
2022-02-25 39.80 39.80 39.20 39.20 0.0M
2022-02-24 36.70 38.70 36.70 38.70 0.0M
2022-02-23 38.00 38.00 36.60 36.60 0.0M
2022-02-22 39.00 39.10 38.30 39.10 0.0M
2022-02-21 39.30 39.30 39.30 39.30 0.0M
2022-02-18 41.30 41.30 40.00 40.00 0.0M
2022-02-17 42.80 42.80 42.80 42.80 0.0M
2022-02-15 43.00 43.00 41.60 42.00 0.0M
2022-02-14 41.60 41.60 41.60 41.60 0.0M
2022-02-11 42.00 42.60 42.00 42.60 0.0M
2022-02-09 44.10 44.20 44.10 44.20 0.0M
2022-02-08 39.40 40.80 39.40 40.80 0.0M
2022-02-07 38.80 38.80 38.80 38.80 0.0M
2022-02-03 36.80 36.80 36.80 36.80 0.0M
2022-02-02 39.40 39.40 37.90 37.90 0.0M
2022-02-01 38.50 39.20 38.00 38.00 0.0M
2022-01-31 42.90 42.90 42.70 42.80 0.0M
2022-01-28 40.28 41.66 40.28 41.66 0.0M
2022-01-27 43.01 43.29 43.01 43.29 0.0M
2022-01-26 44.81 44.81 44.81 44.81 0.0M