Parsons

PSN
🏛️ 독일 →
70.50
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
2024-12-30 88.50 89.00 88.50 89.00 0.0M
2024-12-27 89.00 90.00 88.50 88.50 0.0M
2024-12-23 92.50 92.50 92.50 92.50 0.0M
2024-12-20 92.00 92.00 90.50 90.50 0.0M
2024-12-19 91.50 91.50 90.50 90.50 0.0M
2024-12-18 92.50 92.50 91.00 91.00 0.0M
2024-12-17 92.50 92.50 92.50 92.50 0.0M
2024-12-16 92.50 92.50 91.00 92.50 0.0M
2024-12-13 92.00 92.50 92.00 92.50 0.0M
2024-12-12 91.00 92.00 91.00 92.00 0.0M
2024-12-11 92.00 92.00 92.00 92.00 0.0M
2024-12-10 93.00 93.00 90.50 90.50 0.0M
2024-12-09 93.50 93.50 90.50 90.50 0.0M
2024-12-06 92.00 94.00 92.00 93.00 0.0M
2024-12-05 94.50 94.50 93.50 93.50 0.0M
2024-12-04 90.00 96.50 90.00 96.50 0.0M
2024-12-03 90.50 90.50 90.50 90.50 0.0M
2024-12-02 91.50 91.50 91.50 91.50 0.0M
2024-11-29 91.00 91.50 91.00 91.50 0.0M
2024-11-28 90.50 90.50 90.50 90.50 0.0M
2024-11-27 92.00 92.00 89.50 89.50 0.0M
2024-11-26 91.50 94.50 91.50 94.50 0.0M
2024-11-25 96.00 96.00 94.50 95.00 0.0M
2024-11-21 94.50 95.50 94.50 95.50 0.0M
2024-11-20 89.00 89.50 89.00 89.00 0.0M
2024-11-19 88.50 91.00 88.50 90.50 0.0M
2024-11-18 92.00 93.50 89.50 89.50 0.0M
2024-11-15 95.00 95.00 92.50 92.50 0.0M
2024-11-14 101.00 102.00 95.00 95.00 0.0M
2024-11-13 108.00 108.00 108.00 108.00 0.0M
2024-11-12 106.00 107.00 106.00 107.00 0.0M
2024-11-11 106.00 107.00 106.00 107.00 0.0M
2024-11-08 105.00 106.00 105.00 106.00 0.0M
2024-11-07 104.00 105.00 102.00 102.00 0.0M
2024-11-06 103.00 103.00 103.00 103.00 0.0M
2024-11-05 101.00 101.00 101.00 101.00 0.0M
2024-11-04 100.00 100.00 99.50 99.50 0.0M
2024-11-01 100.00 101.00 100.00 101.00 0.0M
2024-10-31 103.00 104.00 100.00 100.00 0.0M
2024-10-30 100.00 104.00 97.50 102.00 0.0M
2024-10-29 98.00 98.00 98.00 98.00 0.0M
2024-10-24 96.00 96.00 96.00 96.00 0.0M
2024-10-23 100.00 100.00 97.00 98.00 0.0M
2024-10-18 100.00 100.00 99.00 99.00 0.0M
2024-10-16 99.00 99.00 99.00 99.00 0.0M
2024-10-15 100.00 100.00 99.00 99.00 0.0M
2024-10-14 98.50 98.50 98.50 98.50 0.0M
2024-10-11 96.50 96.50 96.50 96.50 0.0M
2024-10-10 98.50 98.50 95.00 95.00 0.0M
2024-10-09 98.00 99.00 97.00 99.00 0.0M
2024-10-08 97.50 97.50 97.50 97.50 0.0M
2024-10-07 97.50 97.50 97.50 97.50 0.0M
2024-10-04 97.00 97.00 97.00 97.00 0.0M
2024-10-02 93.50 96.50 93.50 96.50 0.0M
2024-10-01 93.50 95.00 93.50 95.00 0.0M
2024-09-30 92.00 92.00 92.00 92.00 0.0M
2024-09-27 93.50 93.50 92.50 92.50 0.0M
2024-09-26 93.00 93.50 92.50 93.00 0.0M
2024-09-25 91.00 91.00 91.00 91.00 0.0M
2024-09-24 90.50 90.50 90.50 90.50 0.0M
2024-09-23 90.50 90.50 90.50 90.50 0.0M
2024-09-17 87.50 88.00 87.00 87.00 0.0M
2024-09-16 89.00 90.50 89.00 89.50 0.0M
2024-09-12 87.00 87.00 87.00 87.00 0.0M
2024-09-11 87.50 87.50 87.50 87.50 0.0M
2024-09-09 85.50 88.00 85.50 88.00 0.0M
2024-09-06 84.50 84.50 82.00 82.00 0.0M
2024-09-04 83.50 83.50 83.50 83.50 0.0M
2024-09-03 85.50 85.50 85.50 85.50 0.0M
2024-09-02 86.50 86.50 86.50 86.50 0.0M
2024-08-29 85.00 85.00 85.00 85.00 0.0M
2024-08-28 85.00 85.00 85.00 85.00 0.0M
2024-08-27 84.00 84.00 84.00 84.00 0.0M
2024-08-23 86.00 86.00 85.00 85.00 0.0M
2024-08-22 86.00 86.00 85.00 85.00 0.0M
2024-08-20 85.00 85.00 85.00 85.00 0.0M
2024-08-19 83.50 83.50 83.50 83.50 0.0M
2024-08-16 85.50 85.50 85.50 85.50 0.0M
2024-08-15 85.50 85.50 85.50 85.50 0.0M
2024-08-14 85.00 85.00 83.50 83.50 0.0M
2024-08-13 85.00 85.00 85.00 85.00 0.0M
2024-08-09 84.50 84.50 83.50 83.50 0.0M
2024-08-08 83.00 83.00 83.00 83.00 0.0M
2024-08-07 83.00 83.00 82.00 83.00 0.0M
2024-08-06 84.00 84.00 84.00 84.00 0.0M
2024-08-05 80.00 80.50 77.00 80.50 0.0M
2024-08-02 81.00 81.00 81.00 81.00 0.0M
2024-08-01 84.00 86.00 83.50 83.50 0.0M
2024-07-31 77.00 84.00 77.00 83.50 0.0M
2024-07-30 71.50 71.50 71.50 71.50 0.0M
2024-07-29 70.50 71.00 70.50 71.00 0.0M
2024-07-25 71.50 72.50 71.50 72.50 0.0M
2024-07-24 72.50 72.50 72.50 72.50 0.0M
2024-07-23 73.00 73.00 73.00 73.00 0.0M
2024-07-22 71.50 71.50 71.50 71.50 0.0M
2024-07-18 70.50 70.50 70.50 70.50 0.0M
2024-07-17 73.50 73.50 70.50 70.50 0.0M
2024-07-16 71.00 73.50 71.00 73.50 0.0M
2024-07-15 73.00 73.00 73.00 73.00 0.0M
2024-07-12 73.50 73.50 72.00 72.00 0.0M
2024-07-11 73.00 73.00 72.50 73.00 0.0M
2024-07-09 72.50 72.50 72.50 72.50 0.0M
2024-07-08 73.50 73.50 73.50 73.50 0.0M
2024-07-03 74.50 74.50 74.50 74.50 0.0M
2024-07-02 75.50 75.50 75.50 75.50 0.0M
2024-07-01 76.50 76.50 75.50 75.50 0.0M
2024-06-28 77.00 77.50 77.00 77.00 0.0M
2024-06-27 76.00 76.00 76.00 76.00 0.0M
2024-06-26 76.00 76.00 76.00 76.00 0.0M
2024-06-25 75.50 75.50 75.50 75.50 0.0M
2024-06-24 72.50 72.50 72.50 72.50 0.0M
2024-06-21 73.50 73.50 73.50 73.50 0.0M
2024-06-19 72.00 72.00 72.00 72.00 0.0M
2024-06-18 71.50 71.50 71.50 71.50 0.0M
2024-06-17 71.50 71.50 71.50 71.50 0.0M
2024-06-12 70.50 71.00 70.50 70.50 0.0M
2024-06-11 70.50 70.50 70.50 70.50 0.0M
2024-06-10 70.50 70.50 70.50 70.50 0.0M
2024-06-04 68.50 68.50 68.00 68.00 0.0M
2024-06-03 70.50 70.50 67.00 68.00 0.0M
2024-05-31 69.00 69.00 69.00 69.00 0.0M
2024-05-30 71.50 71.50 71.50 71.50 0.0M
2024-05-29 71.00 71.00 71.00 71.00 0.0M
2024-05-28 71.50 71.50 71.50 71.50 0.0M
2024-05-24 72.50 72.50 72.50 72.50 0.0M
2024-05-23 71.50 71.50 71.50 71.50 0.0M
2024-05-22 71.00 71.50 70.50 71.50 0.0M
2024-05-21 71.00 71.00 71.00 71.00 0.0M
2024-05-20 71.00 71.00 71.00 71.00 0.0M
2024-05-16 71.00 71.00 71.00 71.00 0.0M
2024-05-15 71.00 71.00 71.00 71.00 0.0M
2024-05-14 70.00 70.00 70.00 70.00 0.0M
2024-05-10 72.50 72.50 72.50 72.50 0.0M
2024-05-08 72.00 72.00 71.50 71.50 0.0M
2024-05-06 72.50 73.50 72.50 73.50 0.0M
2024-05-03 71.50 71.50 71.00 71.00 0.0M
2024-05-02 71.00 73.00 71.00 72.00 0.0M
2024-04-29 75.50 75.50 75.50 75.50 0.0M
2024-04-25 73.00 73.50 73.00 73.50 0.0M
2024-04-23 73.00 74.00 73.00 74.00 0.0M
2024-04-19 72.00 72.50 72.00 72.50 0.0M
2024-04-18 73.50 73.50 73.00 73.00 0.0M
2024-04-16 74.50 74.50 74.50 74.50 0.0M
2024-04-15 76.00 76.00 74.00 74.00 0.0M
2024-04-12 76.00 76.00 76.00 76.00 0.0M
2024-04-10 73.50 74.00 73.50 74.00 0.0M
2024-04-09 76.00 76.00 74.00 74.00 0.0M
2024-04-08 78.00 78.50 77.00 77.00 0.0M
2024-04-05 76.50 78.50 76.50 78.50 0.0M
2024-04-04 77.00 77.50 76.50 77.00 0.0M
2024-04-03 77.00 77.00 76.00 76.00 0.0M
2024-04-02 78.00 78.50 77.50 77.50 0.0M
2024-03-28 77.50 77.50 76.50 76.50 0.0M
2024-03-26 75.50 75.50 75.50 75.50 0.0M
2024-03-25 76.00 76.00 76.00 76.00 0.0M
2024-03-21 76.50 76.50 76.50 76.50 0.0M
2024-03-20 74.50 75.00 74.50 75.00 0.0M
2024-03-19 74.50 74.50 74.50 74.50 0.0M
2024-03-18 75.00 75.00 75.00 75.00 0.0M
2024-03-15 75.00 75.00 74.50 74.50 0.0M
2024-03-14 75.50 75.50 74.50 74.50 0.0M
2024-03-13 74.50 74.50 74.50 74.50 0.0M
2024-03-12 73.50 74.50 73.50 73.50 0.0M
2024-03-11 74.50 74.50 72.50 72.50 0.0M
2024-03-08 75.00 75.50 74.00 74.00 0.0M
2024-03-07 76.50 77.50 75.50 75.50 0.0M
2024-03-04 76.00 77.50 76.00 77.00 0.0M
2024-03-01 75.00 75.50 75.00 75.50 0.0M
2024-02-29 74.50 75.00 74.50 75.00 0.0M
2024-02-28 76.00 76.00 75.00 75.00 0.0M
2024-02-27 74.00 75.50 74.00 75.00 0.0M
2024-02-26 73.00 75.00 73.00 74.50 0.0M
2024-02-23 73.00 73.00 73.00 73.00 0.0M
2024-02-22 72.00 73.00 72.00 73.00 0.0M
2024-02-21 69.50 69.50 69.50 69.50 0.0M
2024-02-20 69.00 70.00 69.00 70.00 0.0M
2024-02-19 69.50 69.50 69.50 69.50 0.0M
2024-02-16 69.00 71.00 69.00 69.50 0.0M
2024-02-15 68.00 69.00 67.50 69.00 0.0M
2024-02-14 71.00 71.00 66.50 66.50 0.0M
2024-02-13 63.50 63.50 63.50 63.50 0.0M
2024-02-12 63.00 63.00 63.00 63.00 0.0M
2024-02-09 62.50 63.00 62.50 63.00 0.0M
2024-02-08 62.00 62.50 62.00 62.50 0.0M
2024-02-07 61.50 61.50 61.00 61.00 0.0M
2024-02-01 60.00 60.00 60.00 60.00 0.0M
2024-01-31 60.50 60.50 60.50 60.50 0.0M
2024-01-29 61.00 61.00 61.00 61.00 0.0M
2024-01-26 60.00 60.50 59.50 60.50 0.0M
2024-01-25 60.50 60.50 60.00 60.00 0.0M
2024-01-24 60.50 61.00 60.50 61.00 0.0M
2024-01-23 61.50 61.50 61.00 61.00 0.0M
2024-01-19 60.50 61.00 60.50 61.00 0.0M
2024-01-18 60.00 60.00 60.00 60.00 0.0M
2024-01-17 59.50 59.50 59.50 59.50 0.0M
2024-01-16 61.00 61.00 60.50 60.50 0.0M
2024-01-15 60.00 60.00 59.50 59.50 0.0M
2024-01-11 58.50 58.50 58.50 58.50 0.0M
2024-01-10 57.50 57.50 57.50 57.50 0.0M
2024-01-09 57.50 57.50 57.50 57.50 0.0M
2024-01-08 56.50 56.50 56.50 56.50 0.0M
2024-01-02 57.00 57.00 56.50 56.50 0.0M