Open Text

OTEX
🏛️ 독일 →
31.75
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
2022-12-29 27.81 27.81 27.81 27.81 0.0M
2022-12-28 27.14 27.14 27.14 27.14 0.0M
2022-12-27 26.88 26.88 26.88 26.88 0.0M
2022-12-23 27.10 27.23 27.10 27.23 0.0M
2022-12-22 27.44 27.44 27.44 27.44 0.0M
2022-12-21 27.32 27.82 27.32 27.82 0.0M
2022-12-20 26.73 26.73 26.73 26.73 0.0M
2022-12-19 27.32 27.32 26.80 26.80 0.0M
2022-12-15 26.90 26.90 26.90 26.90 0.0M
2022-12-13 27.48 27.60 27.48 27.60 0.0M
2022-12-12 26.83 26.83 26.83 26.83 0.0M
2022-12-09 26.79 26.79 26.79 26.79 0.0M
2022-12-08 26.22 26.52 26.22 26.52 0.0M
2022-12-07 26.62 26.62 26.62 26.62 0.0M
2022-12-06 27.00 27.00 26.74 26.74 0.0M
2022-12-02 27.76 27.83 27.76 27.83 0.0M
2022-12-01 28.06 28.09 28.06 28.09 0.0M
2022-11-25 28.38 28.38 28.38 28.38 0.0M
2022-11-24 28.65 28.65 28.65 28.65 0.0M
2022-11-21 27.69 27.69 27.69 27.69 0.0M
2022-11-14 28.45 28.45 28.45 28.45 0.0M
2022-11-11 28.82 28.82 28.82 28.82 0.0M
2022-11-10 28.58 28.70 28.58 28.70 0.0M
2022-11-07 27.11 27.11 27.11 27.11 0.0M
2022-11-04 28.37 28.44 28.37 28.44 0.0M
2022-11-02 29.46 29.46 29.46 29.46 0.0M
2022-11-01 29.51 29.56 29.51 29.56 0.0M
2022-10-31 30.17 30.21 30.17 30.21 0.0M
2022-10-27 28.49 29.39 28.49 29.39 0.0M
2022-10-24 28.34 28.34 28.07 28.07 0.0M
2022-10-21 27.84 27.84 27.38 27.38 0.0M
2022-10-19 27.90 27.90 27.90 27.90 0.0M
2022-10-18 27.78 27.78 27.78 27.78 0.0M
2022-10-17 26.42 27.08 26.42 27.08 0.0M
2022-10-12 26.20 26.51 26.20 26.45 0.0M
2022-10-11 26.33 26.50 26.33 26.50 0.0M
2022-10-10 26.94 26.94 26.94 26.94 0.0M
2022-10-05 28.34 28.34 28.09 28.09 0.0M
2022-10-04 28.30 28.30 28.30 28.30 0.0M
2022-09-28 28.03 28.03 28.03 28.03 0.0M
2022-09-27 28.04 28.04 28.04 28.04 0.0M
2022-09-26 27.67 27.67 27.67 27.67 0.0M
2022-09-22 28.00 28.00 28.00 28.00 0.0M
2022-09-21 28.28 28.28 28.28 28.28 0.0M
2022-09-20 29.19 29.19 29.19 29.19 0.0M
2022-09-19 28.79 28.79 28.50 28.55 0.0M
2022-09-16 28.76 28.76 28.76 28.76 0.0M
2022-09-15 29.43 29.43 29.00 29.24 0.0M
2022-09-14 29.79 29.79 29.79 29.79 0.0M
2022-09-13 30.90 30.90 30.90 30.90 0.0M
2022-09-12 30.97 30.97 30.97 30.97 0.0M
2022-09-08 29.44 29.71 29.44 29.51 0.0M
2022-09-07 29.70 29.70 29.22 29.61 0.0M
2022-09-06 30.39 30.39 30.39 30.39 0.0M
2022-09-02 30.57 30.57 29.87 30.06 0.0M
2022-09-01 30.19 30.19 30.19 30.19 0.0M
2022-08-30 32.04 32.04 31.20 31.20 0.0M
2022-08-29 32.09 32.09 31.50 31.50 0.0M
2022-08-26 35.85 35.85 32.63 32.63 0.0M
2022-08-22 38.19 38.19 38.19 38.19 0.0M
2022-08-17 38.61 38.61 38.61 38.61 0.0M
2022-08-16 39.32 39.32 39.32 39.32 0.0M
2022-08-15 38.42 38.42 38.42 38.42 0.0M
2022-08-08 38.24 38.24 38.24 38.24 0.0M
2022-08-05 40.44 40.44 40.44 40.44 0.0M
2022-08-04 40.11 40.11 40.11 40.11 0.0M
2022-08-01 39.87 39.87 39.87 39.87 0.0M
2022-07-29 39.67 39.98 39.67 39.98 0.0M
2022-07-28 39.07 39.07 39.07 39.07 0.0M
2022-07-20 39.50 39.50 39.50 39.50 0.0M
2022-07-12 38.48 38.48 38.48 38.48 0.0M
2022-07-11 38.68 38.68 38.68 38.68 0.0M
2022-07-06 37.98 37.98 37.98 37.98 0.0M
2022-06-30 36.00 36.00 35.80 35.80 0.0M
2022-06-16 35.71 35.71 34.86 34.86 0.0M
2022-06-01 38.14 38.14 38.14 38.14 0.0M
2022-05-31 37.13 37.13 37.13 37.13 0.0M
2022-05-27 36.51 36.51 36.51 36.51 0.0M
2022-05-24 35.52 35.52 35.52 35.52 0.0M
2022-05-23 36.77 36.77 36.77 36.77 0.0M
2022-05-19 35.65 35.65 35.65 35.65 0.0M
2022-05-18 35.94 35.94 35.94 35.94 0.0M
2022-05-16 35.55 35.55 35.55 35.55 0.0M
2022-05-13 35.10 35.10 35.10 35.10 0.0M
2022-05-12 33.71 33.71 33.71 33.71 0.0M
2022-05-10 35.13 35.13 35.13 35.13 0.0M
2022-05-09 35.73 35.73 35.73 35.73 0.0M
2022-05-06 36.25 36.25 36.25 36.25 0.0M
2022-05-05 38.18 38.27 36.42 36.42 0.0M
2022-04-26 37.74 37.74 37.00 37.00 0.0M
2022-04-25 37.98 37.98 37.98 37.98 0.0M
2022-04-22 38.00 38.00 38.00 38.00 0.0M
2022-04-19 38.40 38.40 38.40 38.40 0.0M
2022-04-11 38.61 38.61 38.61 38.61 0.0M
2022-04-08 39.10 39.10 39.10 39.10 0.0M
2022-04-06 38.48 38.82 38.48 38.82 0.0M
2022-04-04 38.19 38.19 38.19 38.19 0.0M
2022-04-01 38.35 38.35 38.35 38.35 0.0M
2022-03-29 39.08 39.08 39.08 39.08 0.0M
2022-03-24 38.60 38.60 38.60 38.60 0.0M
2022-03-21 39.00 39.04 39.00 39.04 0.0M
2022-03-09 38.90 38.90 38.90 38.90 0.0M
2022-03-04 39.61 39.61 39.61 39.61 0.0M
2022-03-03 39.32 39.32 38.97 38.97 0.0M
2022-03-02 39.03 39.03 39.01 39.01 0.0M
2022-02-28 38.61 38.61 38.53 38.53 0.0M
2022-02-24 38.00 38.00 38.00 38.00 0.0M
2022-02-23 37.53 37.77 37.53 37.77 0.0M
2022-02-22 37.10 37.88 37.10 37.66 0.0M
2022-02-21 37.45 37.45 37.16 37.16 0.0M
2022-02-18 37.84 37.84 37.80 37.80 0.0M
2022-02-14 38.42 38.48 38.42 38.48 0.0M
2022-02-10 39.85 39.85 39.85 39.85 0.0M
2022-02-09 40.15 40.15 40.15 40.15 0.0M
2022-02-07 38.25 38.54 38.25 38.54 0.0M
2022-02-04 39.86 39.86 38.90 38.90 0.0M
2022-02-03 41.87 41.87 41.87 41.87 0.0M
2022-02-02 42.16 42.16 42.16 42.16 0.0M
2022-02-01 42.32 42.56 42.32 42.45 0.0M
2022-01-28 40.16 41.66 40.16 41.66 0.0M
2022-01-26 40.89 40.89 40.89 40.89 0.0M
2022-01-25 40.92 40.92 40.56 40.56 0.0M
2022-01-24 40.90 41.34 39.58 40.50 0.0M
2022-01-21 40.82 40.82 40.82 40.82 0.0M
2022-01-19 41.78 41.78 41.78 41.78 0.0M
2022-01-18 42.04 42.04 40.98 41.70 0.0M
2022-01-17 41.21 42.37 41.21 42.37 0.0M
2022-01-14 41.47 41.47 40.60 40.60 0.0M
2022-01-11 40.30 41.05 40.30 41.05 0.0M
2022-01-10 40.37 40.37 40.32 40.32 0.0M
2022-01-06 40.19 40.19 40.00 40.00 0.0M
2022-01-05 41.07 41.07 41.07 41.07 0.0M
2022-01-04 41.54 41.54 41.54 41.54 0.0M
2022-01-03 41.62 41.62 41.37 41.47 0.0M