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
2023-12-29 34.86 35.67 34.19 35.67 0.0M
2023-12-28 32.75 34.84 32.75 34.23 0.0M
2023-12-27 32.40 33.62 32.40 32.79 0.0M
2023-12-22 30.67 31.66 30.67 31.21 0.0M
2023-12-21 29.09 31.17 29.09 30.92 0.0M
2023-12-20 28.20 30.03 28.00 29.15 0.0M
2023-12-19 27.92 28.35 27.64 28.28 0.0M
2023-12-18 27.17 27.71 26.44 27.34 0.0M
2023-12-15 26.49 27.79 26.38 27.62 0.0M
2023-12-14 23.31 25.77 23.31 25.51 0.0M
2023-12-13 22.54 23.60 21.67 23.60 0.0M
2023-12-12 23.17 23.17 22.36 22.40 0.0M
2023-12-11 23.40 23.40 22.65 23.40 0.0M
2023-12-08 22.69 22.97 22.22 22.90 0.0M
2023-12-07 23.21 23.84 22.21 22.59 0.0M
2023-12-06 23.86 24.83 23.86 24.19 0.0M
2023-12-05 24.04 24.07 23.19 23.75 0.0M
2023-12-04 23.20 24.24 23.17 24.03 0.0M
2023-12-01 22.70 23.35 22.47 23.04 0.0M
2023-11-30 21.45 22.54 21.33 22.27 0.0M
2023-11-29 20.17 21.46 20.17 21.46 0.0M
2023-11-28 20.31 20.75 19.92 20.51 0.0M
2023-11-27 19.90 20.36 19.80 20.26 0.0M
2023-11-24 19.28 19.99 18.88 19.90 0.0M
2023-11-23 18.81 20.00 18.81 19.30 0.0M
2023-11-22 17.98 18.87 17.95 18.72 0.0M
2023-11-21 17.99 18.04 17.99 18.04 0.0M
2023-11-20 17.49 18.38 17.49 18.38 0.0M
2023-11-17 16.31 17.46 16.31 17.33 0.0M
2023-11-16 17.68 17.91 16.09 16.41 0.0M
2023-11-15 17.41 18.60 17.41 17.60 0.0M
2023-11-14 16.54 17.00 16.39 17.00 0.0M
2023-11-13 14.90 15.22 14.90 15.22 0.0M
2023-11-10 15.04 15.04 14.76 14.76 0.0M
2023-11-09 15.46 17.83 15.15 15.15 0.0M
2023-11-08 16.47 16.47 16.44 16.44 0.0M
2023-11-07 15.82 16.03 15.63 16.03 0.0M
2023-11-06 15.55 15.85 15.55 15.56 0.0M
2023-11-02 13.63 14.62 13.63 14.62 0.0M
2023-11-01 13.92 13.92 13.55 13.55 0.0M
2023-10-31 12.81 12.95 12.80 12.95 0.0M
2023-10-30 13.47 13.47 13.17 13.17 0.0M
2023-10-27 13.95 13.98 13.40 13.40 0.0M
2023-10-26 13.77 13.77 13.76 13.76 0.0M
2023-10-25 15.00 15.00 13.66 14.03 0.0M
2023-10-24 15.11 15.11 15.11 15.11 0.0M
2023-10-23 15.14 15.14 15.11 15.11 0.0M
2023-10-20 15.39 15.67 14.82 15.15 0.0M
2023-10-19 16.18 16.18 15.33 15.33 0.0M
2023-10-18 17.00 17.18 16.30 16.30 0.0M
2023-10-17 16.81 17.17 16.81 17.17 0.0M
2023-10-16 16.46 17.20 16.41 17.13 0.0M
2023-10-13 16.49 16.49 16.12 16.38 0.0M
2023-10-12 17.20 17.20 17.09 17.09 0.0M
2023-10-11 16.79 16.79 16.79 16.79 0.0M
2023-10-10 16.44 17.03 16.30 16.82 0.0M
2023-10-09 16.86 16.86 16.52 16.52 0.0M
2023-10-06 16.06 16.80 15.91 16.80 0.0M
2023-10-05 16.78 16.93 16.15 16.18 0.0M
2023-10-04 15.71 16.92 15.71 16.70 0.0M
2023-10-03 16.40 16.40 15.70 15.88 0.0M
2023-10-02 16.20 16.50 15.89 16.19 0.0M
2023-09-29 16.00 16.39 15.85 16.09 0.0M
2023-09-25 15.90 15.90 15.00 15.00 0.0M
2023-09-22 16.24 16.24 15.56 15.56 0.0M
2023-09-21 15.49 15.85 15.49 15.85 0.0M
2023-09-20 15.98 15.98 15.60 15.95 0.0M
2023-09-19 16.60 16.60 16.60 16.60 0.0M
2023-09-18 16.83 16.83 16.83 16.83 0.0M
2023-09-15 17.55 17.55 17.16 17.48 0.0M
2023-09-13 18.15 18.15 17.10 17.18 0.0M
2023-09-12 18.00 18.00 18.00 18.00 0.0M
2023-09-11 18.34 18.55 18.25 18.55 0.0M
2023-09-08 18.22 18.22 18.04 18.04 0.0M
2023-09-07 18.33 18.33 17.85 17.85 0.0M
2023-09-06 18.16 18.16 17.92 17.92 0.0M
2023-09-05 18.60 18.92 18.60 18.80 0.0M
2023-09-04 19.00 19.00 19.00 19.00 0.0M
2023-09-01 17.73 18.83 17.41 18.83 0.0M
2023-08-30 16.72 16.72 16.72 16.72 0.0M
2023-08-29 16.27 16.27 16.27 16.27 0.0M
2023-08-25 16.09 16.44 16.09 16.44 0.0M
2023-08-24 16.12 16.12 16.12 16.12 0.0M
2023-08-23 16.35 16.35 16.28 16.28 0.0M
2023-08-22 15.80 15.89 15.80 15.89 0.0M
2023-08-21 15.99 16.00 15.99 16.00 0.0M
2023-08-18 15.49 15.99 15.49 15.99 0.0M
2023-08-17 15.75 15.89 15.75 15.89 0.0M
2023-08-16 14.83 14.83 14.83 14.83 0.0M
2023-08-15 15.59 15.59 14.86 14.86 0.0M
2023-08-14 14.67 14.94 14.67 14.81 0.0M
2023-08-11 14.96 14.96 14.96 14.96 0.0M
2023-08-10 15.39 15.40 15.08 15.08 0.0M
2023-08-09 14.64 15.16 14.64 15.16 0.0M
2023-08-08 14.74 15.02 14.20 14.57 0.0M
2023-08-07 15.96 15.96 15.01 15.01 0.0M
2023-08-04 15.64 15.64 15.50 15.50 0.0M
2023-08-03 16.50 16.50 15.66 15.66 0.0M
2023-08-02 17.56 17.77 17.00 17.00 0.0M
2023-08-01 19.07 19.20 18.81 19.20 0.0M
2023-07-31 19.36 19.50 19.36 19.50 0.0M
2023-07-28 18.27 18.27 18.27 18.27 0.0M
2023-07-27 18.95 18.99 18.30 18.30 0.0M
2023-07-26 18.86 18.86 18.86 18.86 0.0M
2023-07-25 19.03 19.03 19.01 19.01 0.0M
2023-07-24 19.42 19.42 19.06 19.32 0.0M
2023-07-21 19.38 19.38 19.33 19.35 0.0M
2023-07-19 21.13 21.16 21.13 21.16 0.0M
2023-07-18 21.11 21.54 21.11 21.54 0.0M
2023-07-17 21.30 21.30 20.88 21.30 0.0M
2023-07-14 20.71 20.71 20.71 20.71 0.0M
2023-07-13 21.40 21.40 20.90 20.90 0.0M
2023-07-12 20.81 20.81 20.81 20.81 0.0M
2023-07-11 18.73 20.71 18.73 20.71 0.0M
2023-07-10 17.48 17.52 17.48 17.52 0.0M
2023-07-07 17.63 17.95 17.39 17.39 0.0M
2023-07-06 18.11 18.11 17.96 17.96 0.0M
2023-07-05 18.73 18.73 18.34 18.34 0.0M
2023-07-04 19.21 19.21 19.21 19.21 0.0M
2023-07-03 19.70 19.70 19.46 19.46 0.0M
2023-06-30 20.00 20.00 19.36 19.36 0.0M
2023-06-29 20.05 20.48 20.05 20.40 0.0M
2023-06-28 19.73 20.42 19.73 20.42 0.0M
2023-06-26 19.31 19.82 19.31 19.82 0.0M
2023-06-23 20.07 20.07 19.25 19.25 0.0M
2023-06-22 20.12 20.13 19.41 19.41 0.0M
2023-06-21 20.34 20.64 20.34 20.64 0.0M
2023-06-20 20.09 20.09 20.09 20.09 0.0M
2023-06-19 20.94 20.94 20.57 20.93 0.0M
2023-06-15 21.65 21.76 21.10 21.10 0.0M
2023-06-14 21.72 22.17 21.40 21.40 0.0M
2023-06-13 23.53 23.53 21.88 21.88 0.0M
2023-06-12 20.41 23.14 20.39 23.14 0.0M
2023-06-09 19.34 20.74 18.98 20.74 0.0M
2023-06-08 18.28 19.15 18.28 19.15 0.0M
2023-06-07 18.94 19.30 18.90 18.90 0.0M
2023-06-06 17.99 18.96 17.99 18.58 0.0M
2023-06-05 17.50 17.52 17.45 17.45 0.0M
2023-06-02 16.80 17.21 16.51 17.20 0.0M
2023-06-01 17.33 17.34 16.92 16.92 0.0M
2023-05-31 17.79 17.81 17.27 17.27 0.0M
2023-05-30 18.08 18.37 17.45 17.45 0.0M
2023-05-29 17.70 18.00 17.70 18.00 0.0M
2023-05-26 16.70 17.55 16.70 17.55 0.0M
2023-05-25 16.36 16.64 16.36 16.37 0.0M
2023-05-24 15.75 15.75 15.50 15.50 0.0M
2023-05-23 16.27 16.54 15.90 15.90 0.0M
2023-05-22 15.86 15.86 15.86 15.86 0.0M
2023-05-19 16.27 16.27 16.07 16.07 0.0M
2023-05-17 14.80 15.88 14.80 15.88 0.0M
2023-05-16 15.32 15.32 15.32 15.32 0.0M
2023-05-15 15.60 16.57 15.33 16.57 0.0M
2023-05-11 17.28 17.37 16.50 16.50 0.0M
2023-05-10 14.19 17.18 14.19 17.05 0.0M
2023-05-09 12.24 12.24 12.24 12.24 0.0M
2023-05-08 11.88 12.05 11.87 12.02 0.0M
2023-05-05 11.60 11.60 11.60 11.60 0.0M
2023-05-04 11.67 11.95 11.67 11.91 0.0M
2023-05-03 12.00 12.21 12.00 12.21 0.0M
2023-05-02 13.19 13.19 12.37 12.37 0.0M
2023-04-28 12.20 12.71 12.20 12.70 0.0M
2023-04-27 12.15 12.16 12.09 12.09 0.0M
2023-04-26 12.15 12.16 12.03 12.03 0.0M
2023-04-25 12.88 13.00 11.90 11.90 0.0M
2023-04-24 12.74 12.75 12.73 12.73 0.0M
2023-04-21 13.65 13.65 12.20 12.20 0.0M
2023-04-20 13.88 14.14 13.60 13.60 0.0M
2023-04-19 14.37 14.37 14.35 14.35 0.0M
2023-04-18 14.34 14.41 14.14 14.14 0.0M
2023-04-17 14.15 14.17 13.87 14.10 0.0M
2023-04-14 14.18 14.18 13.78 13.78 0.0M
2023-04-13 13.90 13.90 13.90 13.90 0.0M
2023-04-12 14.00 14.00 14.00 14.00 0.0M
2023-04-11 13.87 14.19 13.87 14.19 0.0M
2023-04-06 12.83 12.83 12.55 12.55 0.0M
2023-04-05 13.41 13.41 12.67 12.67 0.0M
2023-04-04 13.83 13.84 13.20 13.22 0.0M
2023-04-03 13.91 13.91 13.50 13.67 0.0M
2023-03-31 13.30 13.80 13.20 13.80 0.0M
2023-03-30 13.60 13.60 13.50 13.60 0.0M
2023-03-29 13.20 13.40 13.20 13.40 0.0M
2023-03-28 13.20 13.20 12.90 12.90 0.0M
2023-03-27 13.40 13.40 13.20 13.40 0.0M
2023-03-24 13.50 13.50 13.40 13.40 0.0M
2023-03-23 14.00 14.00 13.40 13.50 0.0M
2023-03-22 14.80 15.40 14.60 14.60 0.0M
2023-03-21 13.70 14.70 13.70 14.70 0.0M
2023-03-20 13.90 13.90 13.70 13.80 0.0M
2023-03-17 14.70 14.70 14.00 14.00 0.0M
2023-03-16 14.90 15.00 14.90 15.00 0.0M
2023-03-15 14.80 15.10 14.80 15.10 0.0M
2023-03-14 15.20 15.20 15.00 15.00 0.0M
2023-03-13 15.90 15.90 14.60 15.10 0.0M
2023-03-10 17.10 17.10 15.70 15.70 0.0M
2023-03-09 17.10 17.10 16.90 16.90 0.0M
2023-03-08 17.70 17.80 17.40 17.40 0.0M
2023-03-07 17.40 17.60 17.40 17.60 0.0M
2023-03-06 17.40 17.60 16.80 17.40 0.0M
2023-03-03 17.20 17.70 17.00 17.40 0.0M
2023-03-02 17.18 17.45 16.45 17.24 0.0M
2023-03-01 28.80 28.80 16.20 17.40 0.0M
2023-02-28 29.00 29.00 29.00 29.00 0.0M
2023-02-27 29.80 29.80 29.00 29.00 0.0M
2023-02-23 30.40 30.40 30.20 30.40 0.0M
2023-02-22 29.60 30.00 29.60 30.00 0.0M
2023-02-21 31.40 31.40 29.80 29.80 0.0M
2023-02-20 32.40 32.40 32.20 32.40 0.0M
2023-02-17 33.40 33.40 32.80 32.80 0.0M
2023-02-16 32.60 34.00 32.60 34.00 0.0M
2023-02-15 33.20 34.40 33.20 33.80 0.0M
2023-02-13 32.40 34.20 32.40 34.20 0.0M
2023-02-10 32.40 32.40 32.40 32.40 0.0M
2023-02-09 34.00 34.40 31.60 31.60 0.0M
2023-02-08 34.20 34.20 33.40 33.40 0.0M
2023-02-07 34.40 34.60 34.00 34.60 0.0M
2023-02-06 35.40 35.40 34.40 34.40 0.0M
2023-02-03 36.60 37.60 35.60 35.60 0.0M
2023-02-02 33.60 37.40 33.60 37.40 0.0M
2023-02-01 32.20 32.80 32.00 32.20 0.0M
2023-01-31 30.40 32.20 30.40 31.60 0.0M
2023-01-30 31.60 31.60 29.60 30.60 0.0M
2023-01-27 30.40 32.60 30.40 32.00 0.0M
2023-01-26 28.80 29.60 28.80 29.40 0.0M
2023-01-25 28.60 28.60 27.60 28.60 0.0M
2023-01-24 26.40 28.60 26.40 28.60 0.0M
2023-01-23 25.80 28.40 25.60 27.00 0.0M
2023-01-20 25.00 26.20 25.00 26.20 0.0M
2023-01-19 25.60 25.60 24.80 25.00 0.0M
2023-01-18 26.60 26.60 26.00 26.00 0.0M
2023-01-17 26.60 26.80 26.00 26.80 0.0M
2023-01-16 26.20 26.60 26.20 26.60 0.0M
2023-01-13 26.00 26.20 25.80 25.80 0.0M
2023-01-12 27.00 27.40 25.80 25.80 0.0M
2023-01-11 27.20 27.20 26.60 26.80 0.0M
2023-01-10 26.00 26.00 26.00 26.00 0.0M
2023-01-09 26.00 26.40 25.80 25.80 0.0M
2023-01-06 26.40 26.40 26.00 26.00 0.0M
2023-01-05 28.20 28.20 26.00 26.00 0.0M
2023-01-04 30.60 30.60 29.00 29.00 0.0M
2023-01-03 30.80 31.00 30.80 31.00 0.0M
2023-01-02 30.40 30.40 30.40 30.40 0.0M