IAC/InterActiveCorp

IAC
🏛️ 독일 →
28.91
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
2025-09-30 30.11 30.11 28.88 28.91 0.0M
2025-09-29 30.00 30.00 30.00 30.00 0.0M
2025-09-26 29.93 29.93 29.93 29.93 0.0M
2025-09-25 29.29 29.54 29.25 29.54 0.0M
2025-09-24 29.40 29.82 29.40 29.82 0.0M
2025-09-23 30.03 30.03 29.63 29.63 0.0M
2025-09-22 30.85 30.97 30.00 30.00 0.0M
2025-09-19 32.14 32.14 31.72 31.72 0.0M
2025-09-18 32.17 32.17 32.13 32.13 0.0M
2025-09-17 30.76 31.39 30.76 31.30 0.0M
2025-09-16 30.48 30.72 30.48 30.72 0.0M
2025-09-15 30.84 30.94 30.64 30.94 0.0M
2025-09-12 31.25 31.39 30.82 30.99 0.0M
2025-09-11 30.65 31.23 30.65 31.23 0.0M
2025-09-10 30.63 30.91 30.00 30.34 0.0M
2025-09-09 30.97 30.97 30.95 30.95 0.0M
2025-09-08 31.35 31.35 31.00 31.00 0.0M
2025-09-05 31.51 32.25 31.48 31.56 0.0M
2025-09-04 31.06 31.06 31.06 31.06 0.0M
2025-09-03 31.04 31.04 31.04 31.04 0.0M
2025-09-02 30.88 30.88 30.80 30.80 0.0M
2025-09-01 31.32 31.32 31.32 31.32 0.0M
2025-08-29 31.17 31.17 31.17 31.17 0.0M
2025-08-28 31.70 31.70 31.35 31.35 0.0M
2025-08-27 30.90 30.90 30.90 30.90 0.0M
2025-08-26 30.50 30.81 30.50 30.81 0.0M
2025-08-25 30.94 31.01 30.94 31.01 0.0M
2025-08-22 31.15 31.15 31.15 31.15 0.0M
2025-08-21 30.47 30.47 30.35 30.35 0.0M
2025-08-20 30.08 30.08 30.08 30.08 0.0M
2025-08-19 30.27 30.52 30.27 30.52 0.0M
2025-08-18 30.47 30.47 30.08 30.23 0.0M
2025-08-15 29.88 30.59 29.88 30.50 0.0M
2025-08-14 30.62 30.62 30.23 30.23 0.0M
2025-08-13 29.33 30.17 29.33 30.17 0.0M
2025-08-12 29.00 29.11 29.00 29.11 0.0M
2025-08-11 29.44 29.76 29.18 29.33 0.0M
2025-08-08 29.96 29.97 29.41 29.53 0.0M
2025-08-07 29.99 30.30 29.78 30.02 0.0M
2025-08-06 29.90 29.91 28.75 29.36 0.0M
2025-08-05 32.34 32.34 27.99 29.68 0.0M
2025-08-04 33.74 34.08 33.74 34.08 0.0M
2025-08-01 33.50 33.50 33.11 33.35 0.0M
2025-07-31 34.61 34.61 33.87 34.16 0.0M
2025-07-30 34.25 34.25 34.25 34.25 0.0M
2025-07-29 35.21 35.29 34.10 34.10 0.0M
2025-07-28 35.18 35.18 34.95 34.95 0.0M
2025-07-25 34.79 34.79 34.38 34.38 0.0M
2025-07-24 34.48 34.48 34.48 34.48 0.0M
2025-07-23 35.28 35.28 35.06 35.06 0.0M
2025-07-22 34.57 34.92 34.57 34.92 0.0M
2025-07-21 35.20 35.20 34.83 34.83 0.0M
2025-07-18 35.32 35.32 35.10 35.28 0.0M
2025-07-17 35.34 35.34 35.34 35.34 0.0M
2025-07-16 35.29 35.29 34.19 34.58 0.0M
2025-07-15 34.67 35.20 34.64 35.20 0.0M
2025-07-14 34.82 34.85 34.67 34.67 0.0M
2025-07-11 35.80 37.00 34.65 34.79 0.0M
2025-07-10 34.18 35.61 34.18 35.61 0.0M
2025-07-09 33.06 33.49 33.06 33.45 0.0M
2025-07-08 33.25 33.28 33.00 33.28 0.0M
2025-07-07 32.72 33.06 32.50 32.50 0.0M
2025-07-04 32.96 32.96 32.96 32.96 0.0M
2025-07-03 33.25 33.25 33.25 33.25 0.0M
2025-07-02 33.22 33.28 33.06 33.28 0.0M
2025-07-01 31.79 33.08 31.49 33.08 0.0M
2025-06-30 32.40 32.83 31.91 31.91 0.0M
2025-06-27 31.72 31.72 31.72 31.72 0.0M
2025-06-26 31.05 31.05 31.05 31.05 0.0M
2025-06-23 32.03 32.03 32.03 32.03 0.0M
2025-06-20 32.20 32.20 32.20 32.20 0.0M
2025-06-19 31.61 31.61 31.55 31.55 0.0M
2025-06-18 32.28 32.28 32.28 32.28 0.0M
2025-06-17 32.42 32.65 32.30 32.65 0.0M
2025-06-16 32.65 32.65 32.57 32.63 0.0M
2025-06-12 32.29 32.29 31.76 31.76 0.0M
2025-06-10 32.17 32.28 32.17 32.28 0.0M
2025-06-09 31.28 31.37 31.28 31.37 0.0M
2025-06-06 31.80 31.80 31.67 31.67 0.0M
2025-06-05 31.90 32.20 31.88 31.88 0.0M
2025-06-04 32.00 32.24 32.00 32.24 0.0M
2025-06-03 31.76 31.77 31.76 31.77 0.0M
2025-06-02 31.21 31.44 31.01 31.01 0.0M
2025-05-30 31.45 31.56 31.45 31.46 0.0M
2025-05-29 33.29 33.29 31.86 31.86 0.0M
2025-05-28 32.68 32.68 32.52 32.52 0.0M
2025-05-27 32.50 32.61 32.03 32.61 0.0M
2025-05-26 32.18 32.18 32.18 32.18 0.0M
2025-05-23 32.11 32.11 31.92 32.03 0.0M
2025-05-21 32.18 32.45 32.18 32.36 0.0M
2025-05-20 32.95 33.00 32.95 33.00 0.0M
2025-05-19 33.14 33.14 33.14 33.14 0.0M
2025-05-16 33.59 34.21 33.59 34.21 0.0M
2025-05-15 34.68 34.68 34.68 34.68 0.0M
2025-05-14 34.35 34.87 34.35 34.87 0.0M
2025-05-13 35.59 35.59 35.21 35.21 0.0M
2025-05-12 33.48 34.95 33.38 34.95 0.0M
2025-05-09 32.87 33.14 32.87 33.14 0.0M
2025-05-08 31.83 31.83 31.29 31.29 0.0M
2025-05-06 31.24 31.24 30.00 30.27 0.0M
2025-05-05 31.14 31.14 30.68 31.05 0.0M
2025-05-02 31.09 31.09 31.09 31.09 0.0M
2025-04-30 31.10 31.10 31.10 31.10 0.0M
2025-04-28 31.19 31.19 31.19 31.19 0.0M
2025-04-25 31.02 31.15 31.02 31.15 0.0M
2025-04-24 30.13 30.76 30.07 30.76 0.0M
2025-04-23 30.13 30.50 30.03 30.43 0.0M
2025-04-22 28.54 29.24 28.54 29.24 0.0M
2025-04-17 28.82 29.15 28.73 29.15 0.0M
2025-04-16 29.44 29.44 29.44 29.44 0.0M
2025-04-15 29.86 29.86 29.59 29.59 0.0M
2025-04-14 30.35 30.65 30.35 30.38 0.0M
2025-04-11 30.10 30.10 29.96 29.96 0.0M
2025-04-10 30.51 30.51 30.49 30.49 0.0M
2025-04-09 30.06 32.47 28.91 32.43 0.0M
2025-04-08 31.75 31.75 30.00 30.00 0.0M
2025-04-07 30.14 31.99 30.14 31.99 0.0M
2025-04-04 33.01 33.01 31.82 32.59 0.0M
2025-04-03 35.23 35.23 34.50 34.50 0.0M
2025-04-02 35.95 36.60 35.79 36.60 0.0M
2025-04-01 36.20 36.24 36.20 36.24 0.0M
2025-03-31 34.27 34.27 34.27 34.27 0.0M
2025-03-28 35.27 35.27 35.27 35.27 0.0M
2025-03-27 37.10 37.22 36.77 37.00 0.0M
2025-03-26 37.70 37.70 37.06 37.22 0.0M
2025-03-25 38.17 38.53 37.23 37.23 0.0M
2025-03-24 45.54 46.49 44.50 45.68 0.0M
2025-03-21 44.74 44.90 44.69 44.69 0.0M
2025-03-20 44.50 45.84 44.50 44.91 0.0M
2025-03-19 42.87 43.87 42.87 43.79 0.0M
2025-03-18 42.61 42.94 42.61 42.94 0.0M
2025-03-14 40.97 40.97 40.41 40.41 0.0M
2025-03-13 40.21 40.21 40.20 40.20 0.0M
2025-03-11 40.51 40.51 40.40 40.40 0.0M
2025-03-10 40.62 41.10 40.34 40.60 0.0M
2025-03-07 40.40 40.40 39.66 39.91 0.0M
2025-03-05 41.53 41.53 41.52 41.52 0.0M
2025-03-04 43.75 43.75 41.76 42.01 0.0M
2025-03-03 44.24 44.24 44.08 44.08 0.0M
2025-02-28 44.56 44.56 44.56 44.56 0.0M
2025-02-27 43.77 45.09 43.77 45.05 0.0M
2025-02-26 43.67 43.67 42.96 42.96 0.0M
2025-02-25 43.72 43.72 43.72 43.72 0.0M
2025-02-24 43.50 44.23 43.50 44.23 0.0M
2025-02-21 44.13 44.13 43.21 43.21 0.0M
2025-02-20 44.26 44.26 44.26 44.26 0.0M
2025-02-14 45.48 45.93 44.84 44.84 0.0M
2025-02-13 42.20 44.97 41.85 44.97 0.0M
2025-02-12 40.64 42.10 40.39 41.76 0.0M
2025-02-11 40.40 40.43 39.89 39.96 0.0M
2025-02-10 40.21 40.95 40.21 40.26 0.0M
2025-02-07 40.48 40.48 40.04 40.24 0.0M
2025-02-06 40.90 41.15 40.90 41.07 0.0M
2025-02-05 41.60 41.60 41.60 41.60 0.0M
2025-02-04 40.03 40.93 40.03 40.93 0.0M
2025-02-03 39.12 40.51 39.12 40.51 0.0M
2025-01-31 41.20 41.20 41.03 41.03 0.0M
2025-01-29 41.23 41.23 41.23 41.23 0.0M
2025-01-28 41.23 41.23 40.76 41.03 0.0M
2025-01-27 40.24 41.27 38.73 41.27 0.0M
2025-01-24 40.00 40.53 40.00 40.24 0.0M
2025-01-23 39.40 39.92 39.37 39.90 0.0M
2025-01-22 40.46 40.46 40.03 40.03 0.0M
2025-01-20 41.30 41.33 41.00 41.00 0.0M
2025-01-17 41.44 41.44 41.44 41.44 0.0M
2025-01-16 41.84 41.84 41.07 41.07 0.0M
2025-01-15 41.31 41.31 41.31 41.31 0.0M
2025-01-14 41.07 41.07 38.47 40.36 0.0M
2025-01-13 40.12 40.15 39.50 40.15 0.0M
2025-01-10 40.04 40.46 39.71 40.33 0.0M
2025-01-09 40.68 40.68 40.68 40.68 0.0M
2025-01-08 41.33 41.62 40.72 40.90 0.0M
2025-01-07 42.41 42.41 41.54 41.54 0.0M
2025-01-06 42.01 42.52 42.00 42.00 0.0M
2025-01-03 41.87 42.05 41.73 41.73 0.0M
2025-01-02 41.48 42.06 40.50 41.63 0.0M