DMARKET Electronic Services Trading ADR

HEPS
🏛️ 독일 →
2.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1.84 1.84 1.84 1.84 0.0M
2021-12-29 1.76 1.79 1.76 1.79 0.0M
2021-12-28 1.84 1.84 1.69 1.69 0.0M
2021-12-27 1.88 1.90 1.76 1.81 0.0M
2021-12-22 1.82 1.82 1.73 1.75 0.0M
2021-12-21 1.81 1.87 1.69 1.71 0.0M
2021-12-20 1.87 1.87 1.67 1.75 0.0M
2021-12-17 1.75 1.75 1.75 1.75 0.0M
2021-12-15 1.78 1.78 1.78 1.78 0.0M
2021-12-13 2.12 2.12 1.95 1.95 0.0M
2021-12-10 2.00 2.00 2.00 2.00 0.0M
2021-12-09 2.20 2.24 2.20 2.24 0.0M
2021-12-08 2.12 2.30 2.12 2.28 0.0M
2021-12-07 2.12 2.12 2.12 2.12 0.0M
2021-12-03 2.04 2.04 2.02 2.02 0.0M
2021-12-02 1.93 1.93 1.93 1.93 0.0M
2021-11-30 2.22 2.22 2.20 2.20 0.0M
2021-11-29 2.40 2.42 2.40 2.42 0.0M
2021-11-26 2.74 2.74 2.40 2.44 0.0M
2021-11-25 2.44 2.44 2.44 2.44 0.0M
2021-11-24 2.56 2.62 2.56 2.62 0.0M
2021-11-23 2.70 2.76 2.52 2.54 0.0M
2021-11-22 2.78 3.00 2.78 2.86 0.0M
2021-11-19 2.90 2.90 2.90 2.90 0.0M
2021-11-18 2.98 2.98 2.92 2.92 0.0M
2021-11-17 3.10 3.40 2.98 2.98 0.0M
2021-11-16 3.12 3.12 2.96 2.96 0.0M
2021-11-15 3.30 3.30 3.00 3.00 0.0M
2021-11-12 4.96 4.96 3.10 3.20 0.0M
2021-11-11 5.00 5.00 5.00 5.00 0.0M
2021-11-10 4.86 4.86 4.74 4.74 0.0M
2021-11-09 4.34 4.34 4.34 4.34 0.0M
2021-11-08 4.82 4.84 4.50 4.50 0.0M
2021-11-05 4.54 4.58 4.54 4.58 0.0M
2021-11-04 4.18 4.58 4.18 4.58 0.0M
2021-11-03 4.18 4.18 4.18 4.18 0.0M
2021-11-02 3.98 3.98 3.98 3.98 0.0M
2021-11-01 4.00 4.00 4.00 4.00 0.0M
2021-10-29 4.18 4.18 4.18 4.18 0.0M
2021-10-28 4.04 4.04 4.04 4.04 0.0M
2021-10-27 3.88 3.88 3.74 3.74 0.0M
2021-10-26 4.14 4.14 4.00 4.00 0.0M
2021-10-25 4.30 4.30 3.98 4.00 0.0M
2021-10-22 4.60 4.60 4.30 4.30 0.0M
2021-10-21 4.38 4.38 4.36 4.36 0.0M
2021-10-20 4.52 4.52 4.42 4.42 0.0M
2021-10-19 4.56 4.56 4.56 4.56 0.0M
2021-10-18 4.70 4.70 4.30 4.58 0.0M
2021-10-15 5.20 5.20 4.54 4.54 0.0M
2021-10-14 4.88 4.88 4.88 4.88 0.0M
2021-10-13 4.78 4.78 4.78 4.78 0.0M
2021-10-12 4.46 4.76 4.46 4.76 0.0M
2021-10-11 4.62 4.80 4.52 4.68 0.0M
2021-10-08 5.00 5.00 4.66 4.66 0.0M
2021-10-07 5.20 5.40 4.82 4.82 0.0M
2021-10-06 4.98 5.00 4.96 5.00 0.0M
2021-10-05 5.20 5.20 5.05 5.05 0.0M
2021-10-04 5.60 5.60 5.60 5.60 0.0M
2021-09-30 5.80 5.80 5.60 5.60 0.0M
2021-09-29 5.80 5.80 5.80 5.80 0.0M
2021-09-28 5.90 6.00 5.90 6.00 0.0M
2021-09-27 5.60 6.00 5.60 5.85 0.0M
2021-09-24 5.85 5.85 5.85 5.85 0.0M
2021-09-22 5.60 5.60 5.60 5.60 0.0M
2021-09-21 6.05 6.05 5.50 5.50 0.0M
2021-09-20 5.55 5.70 5.55 5.70 0.0M
2021-09-17 6.05 6.05 5.65 5.65 0.0M
2021-09-16 5.95 6.00 5.75 5.75 0.0M
2021-09-15 5.70 5.75 5.70 5.75 0.0M
2021-09-14 6.25 6.25 5.65 5.65 0.0M
2021-09-13 6.45 6.45 6.10 6.15 0.0M
2021-09-09 6.45 6.60 5.95 6.05 0.0M
2021-09-08 6.15 6.40 6.15 6.30 0.0M
2021-09-07 6.35 6.75 6.20 6.40 0.0M
2021-09-06 6.69 6.69 6.69 6.69 0.0M
2021-09-03 7.00 7.00 6.36 6.56 0.0M
2021-09-02 7.31 7.47 6.62 6.77 0.0M
2021-09-01 7.65 7.67 6.93 7.12 0.0M
2021-08-31 8.53 8.53 7.53 7.53 0.0M
2021-08-30 8.03 8.29 8.03 8.21 0.0M
2021-08-27 7.96 8.26 7.50 8.00 0.0M
2021-08-26 10.46 10.46 7.69 7.70 0.0M
2021-08-25 10.46 10.62 10.14 10.26 0.0M
2021-08-24 9.91 10.76 9.91 10.76 0.0M
2021-08-23 10.34 10.34 9.58 9.70 0.0M
2021-08-18 10.50 10.50 10.50 10.50 0.0M
2021-08-17 10.80 10.80 10.80 10.80 0.0M
2021-08-16 11.22 11.26 10.96 10.96 0.0M
2021-08-13 11.04 11.04 10.94 10.94 0.0M
2021-08-12 12.14 12.16 11.64 12.16 0.0M
2021-08-11 11.70 11.70 11.70 11.70 0.0M
2021-08-10 10.96 11.44 10.96 11.38 0.0M
2021-08-09 11.36 11.36 11.36 11.36 0.0M
2021-08-06 11.68 11.72 11.66 11.66 0.0M
2021-08-04 11.40 11.40 11.40 11.40 0.0M
2021-08-03 11.20 11.20 11.00 11.00 0.0M
2021-08-02 11.38 11.38 11.00 11.00 0.0M
2021-07-30 11.54 11.54 11.54 11.54 0.0M