Futu

FUTU
🏛️ 독일 →
148.00
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
2023-12-28 46.31 48.46 46.31 47.68 0.0M
2023-12-27 45.33 46.31 45.33 45.72 0.0M
2023-12-22 46.50 46.50 44.75 45.53 0.0M
2023-12-21 45.33 47.09 45.33 47.09 0.0M
2023-12-20 46.11 46.11 46.11 46.11 0.0M
2023-12-19 46.11 46.70 46.11 46.70 0.0M
2023-12-18 47.48 47.48 45.72 45.72 0.0M
2023-12-15 49.83 50.31 48.85 48.85 0.0M
2023-12-14 47.48 49.34 47.48 49.34 0.0M
2023-12-13 47.09 47.09 47.09 47.09 0.0M
2023-12-12 48.46 48.46 47.87 47.87 0.0M
2023-12-11 47.29 48.07 47.29 48.07 0.0M
2023-12-08 47.29 47.29 46.89 47.29 0.0M
2023-12-07 46.11 46.31 46.11 46.31 0.0M
2023-12-06 48.26 48.26 47.48 47.48 0.0M
2023-12-05 46.70 46.70 46.50 46.50 0.0M
2023-12-04 48.85 48.85 47.09 47.09 0.0M
2023-12-01 48.07 48.07 48.07 48.07 0.0M
2023-11-30 49.34 49.34 48.26 48.26 0.0M
2023-11-28 49.83 49.83 49.34 49.34 0.0M
2023-11-27 52.27 52.27 48.85 48.85 0.0M
2023-11-24 53.73 54.22 51.78 53.25 0.0M
2023-11-22 54.71 54.71 53.25 53.25 0.0M
2023-11-21 54.71 55.20 54.22 54.22 0.0M
2023-11-20 53.73 57.64 53.73 55.69 0.0M
2023-11-17 53.25 53.25 53.25 53.25 0.0M
2023-11-16 54.71 54.71 53.25 53.73 0.0M
2023-11-15 55.69 55.69 55.69 55.69 0.0M
2023-11-14 55.20 55.20 55.20 55.20 0.0M
2023-11-13 53.73 53.73 53.73 53.73 0.0M
2023-11-10 52.27 52.27 51.29 52.27 0.0M
2023-11-08 55.20 55.20 54.22 54.22 0.0M
2023-11-07 56.18 56.18 56.18 56.18 0.0M
2023-11-06 53.73 56.66 53.73 56.66 0.0M
2023-11-03 52.27 54.22 52.27 54.22 0.0M
2023-11-02 51.78 51.78 51.78 51.78 0.0M
2023-11-01 50.80 50.80 50.80 50.80 0.0M
2023-10-31 51.78 51.78 50.80 50.80 0.0M
2023-10-30 54.22 54.22 52.76 52.76 0.0M
2023-10-27 53.73 54.71 53.73 53.73 0.0M
2023-10-26 51.78 52.76 51.78 52.76 0.0M
2023-10-24 52.76 56.66 52.76 56.66 0.0M
2023-10-23 52.76 52.76 52.27 52.27 0.0M
2023-10-20 53.25 53.25 52.76 52.76 0.0M
2023-10-19 56.66 56.66 53.73 53.73 0.0M
2023-10-17 57.64 57.64 57.64 57.64 0.0M
2023-10-16 58.62 58.62 57.15 57.15 0.0M
2023-10-12 59.60 59.60 57.64 57.64 0.0M
2023-10-11 58.62 62.04 58.13 58.13 0.0M
2023-10-10 55.20 58.13 55.20 57.64 0.0M
2023-10-09 52.27 52.27 52.27 52.27 0.0M
2023-10-06 49.83 51.29 49.83 51.29 0.0M
2023-10-05 48.85 48.85 48.85 48.85 0.0M
2023-10-04 50.80 50.80 49.83 49.83 0.0M
2023-10-03 52.76 52.76 52.76 52.76 0.0M
2023-10-02 53.73 53.73 53.73 53.73 0.0M
2023-09-29 54.22 55.69 54.22 54.22 0.0M
2023-09-28 54.22 54.22 53.73 53.73 0.0M
2023-09-27 52.76 52.76 52.76 52.76 0.0M
2023-09-25 54.22 54.22 53.25 53.73 0.0M
2023-09-22 53.25 53.25 53.25 53.25 0.0M
2023-09-21 54.22 54.22 52.27 52.27 0.0M
2023-09-20 53.25 54.22 53.25 54.22 0.0M
2023-09-18 52.76 53.25 52.76 53.25 0.0M
2023-09-15 55.20 55.20 54.71 54.71 0.0M
2023-09-14 54.71 55.20 54.71 55.20 0.0M
2023-09-13 53.25 54.22 53.25 54.22 0.0M
2023-09-12 53.25 53.25 53.25 53.25 0.0M
2023-09-11 53.25 54.71 53.25 54.22 0.0M
2023-09-07 58.13 58.13 55.20 55.20 0.0M
2023-09-06 57.15 59.11 57.15 58.62 0.0M
2023-09-05 56.18 57.64 56.18 57.15 0.0M
2023-09-04 57.64 57.64 57.15 57.15 0.0M
2023-09-01 53.73 58.62 53.73 57.64 0.0M
2023-08-31 53.73 53.73 53.73 53.73 0.0M
2023-08-30 53.73 55.20 52.27 55.20 0.0M
2023-08-29 50.31 54.71 50.31 54.22 0.0M
2023-08-28 46.70 48.46 46.70 48.46 0.0M
2023-08-24 44.16 45.14 44.16 44.55 0.0M
2023-08-23 43.38 43.38 43.38 43.38 0.0M
2023-08-22 43.57 44.94 43.57 44.94 0.0M
2023-08-18 42.60 42.60 42.60 42.60 0.0M
2023-08-17 44.35 45.14 44.16 44.16 0.0M
2023-08-15 43.96 44.35 42.99 43.18 0.0M
2023-08-14 43.96 43.96 43.96 43.96 0.0M
2023-08-11 46.89 46.89 45.92 46.70 0.0M
2023-08-10 47.68 49.34 47.68 48.07 0.0M
2023-08-09 48.26 48.26 48.26 48.26 0.0M
2023-08-08 48.85 48.85 48.07 48.07 0.0M
2023-08-07 51.78 51.78 51.29 51.29 0.0M
2023-08-04 52.27 52.27 51.29 51.78 0.0M
2023-08-03 50.80 52.27 50.31 52.27 0.0M
2023-08-02 50.80 50.80 48.85 49.34 0.0M
2023-08-01 52.76 54.71 52.76 53.25 0.0M
2023-07-31 51.78 53.73 51.78 53.25 0.0M
2023-07-28 48.65 52.76 48.65 52.76 0.0M
2023-07-27 47.09 49.34 47.09 48.07 0.0M
2023-07-26 44.75 46.89 44.75 46.89 0.0M
2023-07-25 44.55 45.53 44.55 45.33 0.0M
2023-07-24 40.64 44.16 40.64 43.57 0.0M
2023-07-21 41.81 41.81 41.03 41.03 0.0M
2023-07-20 40.64 41.81 40.64 41.62 0.0M
2023-07-19 41.03 42.21 41.03 42.21 0.0M
2023-07-18 39.67 39.67 38.69 38.69 0.0M
2023-07-17 41.03 41.23 40.45 40.45 0.0M
2023-07-14 40.06 41.03 39.86 41.03 0.0M
2023-07-13 40.06 40.06 40.06 40.06 0.0M
2023-07-12 39.47 39.86 38.69 39.86 0.0M
2023-07-10 36.73 37.91 36.73 37.91 0.0M
2023-07-07 35.95 35.95 35.95 35.95 0.0M
2023-07-06 37.32 37.32 36.73 36.73 0.0M
2023-07-05 36.34 37.32 36.34 37.32 0.0M
2023-07-04 36.73 36.93 36.34 36.34 0.0M
2023-07-03 37.32 37.32 36.93 36.93 0.0M
2023-06-30 35.76 35.76 35.56 35.56 0.0M
2023-06-29 35.37 35.37 35.17 35.17 0.0M
2023-06-28 35.37 35.37 35.37 35.37 0.0M
2023-06-27 35.76 35.76 35.76 35.76 0.0M
2023-06-23 34.78 35.56 34.78 34.78 0.0M
2023-06-22 34.98 35.56 34.98 35.56 0.0M
2023-06-20 36.54 36.54 34.98 34.98 0.0M
2023-06-19 37.13 37.13 37.13 37.13 0.0M
2023-06-15 38.30 38.30 37.52 37.91 0.0M
2023-06-14 37.13 37.52 37.13 37.52 0.0M
2023-06-13 37.32 37.71 37.32 37.71 0.0M
2023-06-12 37.71 37.71 37.71 37.71 0.0M
2023-06-08 36.15 36.93 36.15 36.93 0.0M
2023-06-07 36.54 36.54 36.54 36.54 0.0M
2023-06-06 35.17 36.93 35.17 36.54 0.0M
2023-06-05 35.37 35.76 35.17 35.17 0.0M
2023-06-02 35.76 35.95 35.56 35.56 0.0M
2023-06-01 33.80 33.80 33.80 33.80 0.0M
2023-05-31 33.02 33.22 33.02 33.22 0.0M
2023-05-30 34.39 34.39 33.02 33.02 0.0M
2023-05-29 34.78 34.78 34.59 34.59 0.0M
2023-05-25 34.19 34.19 34.19 34.19 0.0M
2023-05-24 34.59 36.15 34.59 34.59 0.0M
2023-05-23 35.95 35.95 34.98 35.56 0.0M
2023-05-22 35.17 35.17 35.17 35.17 0.0M
2023-05-19 34.78 34.78 34.19 34.19 0.0M
2023-05-18 36.15 37.13 34.78 34.78 0.0M
2023-05-17 36.54 37.32 36.54 37.32 0.0M
2023-05-16 38.10 38.10 33.22 37.13 0.0M
2023-05-15 37.32 37.71 37.32 37.71 0.0M
2023-05-12 37.91 38.10 37.91 38.10 0.0M
2023-05-11 38.30 38.49 37.71 38.49 0.0M
2023-05-10 37.52 37.52 37.52 37.52 0.0M
2023-05-09 36.54 37.71 35.76 37.71 0.0M
2023-05-08 37.91 37.91 36.73 36.73 0.0M
2023-05-05 37.52 37.52 37.52 37.52 0.0M
2023-05-04 37.91 38.30 37.52 37.71 0.0M
2023-05-02 38.69 38.69 37.71 37.71 0.0M
2023-04-28 38.30 38.30 38.30 38.30 0.0M
2023-04-27 38.30 38.88 38.30 38.88 0.0M
2023-04-26 39.08 39.08 38.30 38.30 0.0M
2023-04-25 39.27 39.27 37.52 37.91 0.0M
2023-04-24 40.64 40.64 39.08 39.08 0.0M
2023-04-21 41.23 41.23 40.25 40.84 0.0M
2023-04-20 42.99 43.57 42.99 42.99 0.0M
2023-04-19 43.38 43.38 42.99 42.99 0.0M
2023-04-17 43.96 44.55 43.96 44.55 0.0M
2023-04-14 42.99 42.99 42.99 42.99 0.0M
2023-04-13 41.81 41.81 41.81 41.81 0.0M
2023-04-12 43.77 43.77 42.40 42.40 0.0M
2023-04-11 43.38 44.55 43.38 44.55 0.0M
2023-04-06 43.38 43.38 43.38 43.38 0.0M
2023-04-05 43.57 43.57 43.57 43.57 0.0M
2023-04-04 45.92 45.92 45.92 45.92 0.0M
2023-04-03 46.31 46.31 45.92 45.92 0.0M
2023-03-31 46.99 46.99 46.99 46.99 0.0M
2023-03-30 44.26 44.26 44.26 44.26 0.0M
2023-03-29 41.23 44.45 41.23 44.26 0.0M
2023-03-28 41.81 41.81 40.35 41.13 0.0M
2023-03-27 43.96 45.14 43.96 44.75 0.0M
2023-03-24 44.94 44.94 44.94 44.94 0.0M
2023-03-23 43.87 45.82 43.87 45.33 0.0M
2023-03-22 42.01 42.01 41.42 41.42 0.0M
2023-03-21 39.76 40.45 39.76 40.25 0.0M
2023-03-20 40.35 40.35 40.06 40.06 0.0M
2023-03-16 41.72 41.72 41.72 41.72 0.0M
2023-03-15 43.08 43.08 42.69 42.69 0.0M
2023-03-14 41.42 41.42 41.42 41.42 0.0M
2023-03-13 41.72 42.40 41.52 42.40 0.0M
2023-03-10 42.01 42.01 42.01 42.01 0.0M
2023-03-09 43.87 43.87 42.99 43.28 0.0M
2023-03-08 44.55 44.75 44.45 44.75 0.0M
2023-03-06 46.11 46.11 45.53 45.53 0.0M
2023-03-02 44.55 47.48 44.55 47.48 0.0M
2023-03-01 48.36 48.36 45.72 45.72 0.0M
2023-02-28 42.21 44.94 42.21 44.94 0.0M
2023-02-24 41.03 41.42 40.25 41.42 0.0M
2023-02-23 41.23 41.33 41.13 41.13 0.0M
2023-02-22 42.11 43.77 42.11 43.77 0.0M
2023-02-21 42.99 43.18 42.40 42.40 0.0M
2023-02-20 44.16 44.16 44.16 44.16 0.0M
2023-02-17 44.84 44.84 44.84 44.84 0.0M
2023-02-16 44.65 44.65 44.65 44.65 0.0M
2023-02-15 42.99 46.89 42.99 46.89 0.0M
2023-02-14 43.77 43.77 43.67 43.67 0.0M
2023-02-13 41.72 43.18 41.52 43.18 0.0M
2023-02-10 42.40 42.40 42.40 42.40 0.0M
2023-02-09 44.16 44.55 43.57 43.96 0.0M
2023-02-08 45.72 45.72 42.99 42.99 0.0M
2023-02-07 44.35 44.35 43.77 43.77 0.0M
2023-02-06 45.53 46.50 44.35 46.02 0.0M
2023-02-03 48.65 49.04 47.87 47.87 0.0M
2023-02-02 49.24 49.24 47.87 47.87 0.0M
2023-02-01 46.21 48.85 46.21 48.85 0.0M
2023-01-31 45.62 47.09 45.62 47.09 0.0M
2023-01-30 47.58 47.58 46.89 46.89 0.0M
2023-01-27 48.75 48.75 48.75 48.75 0.0M
2023-01-26 48.65 48.65 48.65 48.65 0.0M
2023-01-25 46.99 46.99 46.99 46.99 0.0M
2023-01-24 48.26 48.26 48.26 48.26 0.0M
2023-01-20 47.29 47.29 47.29 47.29 0.0M
2023-01-19 43.96 46.60 43.96 46.60 0.0M
2023-01-18 44.55 44.94 44.55 44.65 0.0M
2023-01-17 45.92 45.92 45.23 45.23 0.0M
2023-01-16 47.68 47.68 46.60 46.60 0.0M
2023-01-13 44.55 47.38 44.45 46.02 0.0M
2023-01-12 43.48 44.35 42.69 42.69 0.0M
2023-01-11 42.99 45.43 42.99 45.14 0.0M
2023-01-10 40.84 42.50 40.64 42.50 0.0M
2023-01-09 40.54 42.11 40.54 40.94 0.0M
2023-01-06 42.40 42.40 39.86 39.86 0.0M
2023-01-05 37.32 43.96 37.03 42.79 0.0M
2023-01-04 36.15 40.06 36.15 37.32 0.0M
2023-01-03 37.13 37.32 35.66 35.86 0.0M
2023-01-02 37.61 37.61 36.44 37.61 0.0M