Honda Motor

7267
🏛️ 독일 →
9.18
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 8.37 8.44 8.37 8.44 0.0M
2021-12-29 8.36 8.36 8.36 8.36 0.0M
2021-12-28 8.36 8.36 8.21 8.36 0.0M
2021-12-27 8.30 8.30 8.11 8.11 0.0M
2021-12-23 8.33 8.33 8.33 8.33 0.0M
2021-12-22 8.13 8.13 8.00 8.06 0.0M
2021-12-21 8.17 8.17 8.00 8.15 0.0M
2021-12-20 8.15 8.15 8.00 8.11 0.0M
2021-12-16 8.31 8.36 8.28 8.36 0.0M
2021-12-15 8.31 8.31 8.10 8.24 0.0M
2021-12-14 8.30 8.30 8.26 8.26 0.0M
2021-12-13 8.33 8.33 8.29 8.29 0.0M
2021-12-10 8.36 8.37 8.23 8.37 0.0M
2021-12-09 8.24 8.24 8.24 8.24 0.0M
2021-12-08 8.51 8.59 8.51 8.59 0.0M
2021-12-07 8.58 8.61 8.57 8.61 0.0M
2021-12-06 8.42 8.42 8.42 8.42 0.0M
2021-12-03 8.33 8.33 8.33 8.33 0.0M
2021-12-02 8.20 8.26 8.20 8.26 0.0M
2021-12-01 8.32 8.35 8.15 8.35 0.0M
2021-11-30 8.15 8.15 8.02 8.13 0.0M
2021-11-29 8.23 8.24 8.20 8.24 0.0M
2021-11-26 8.35 8.43 8.18 8.42 0.0M
2021-11-25 8.60 8.60 8.43 8.60 0.0M
2021-11-23 8.57 8.57 8.57 8.57 0.0M
2021-11-22 8.61 8.61 8.61 8.61 0.0M
2021-11-19 8.71 8.71 8.44 8.47 0.0M
2021-11-18 8.41 8.41 8.27 8.27 0.0M
2021-11-17 8.42 8.42 8.42 8.42 0.0M
2021-11-16 8.57 8.57 8.57 8.57 0.0M
2021-11-15 8.56 8.57 8.39 8.50 0.0M
2021-11-11 8.15 8.48 8.15 8.48 0.0M
2021-11-10 8.37 8.39 8.07 8.33 0.0M
2021-11-09 8.37 8.37 8.37 8.37 0.0M
2021-11-08 8.46 8.48 8.46 8.48 0.0M
2021-11-05 8.57 8.67 8.37 8.37 0.0M
2021-11-04 8.97 8.97 8.97 8.97 0.0M
2021-11-03 8.74 8.75 8.56 8.75 0.0M
2021-11-02 8.81 8.82 8.57 8.57 0.0M
2021-11-01 9.01 9.13 8.80 8.80 0.0M
2021-10-29 8.50 8.50 8.50 8.50 0.0M
2021-10-27 8.61 8.75 8.44 8.44 0.0M
2021-10-26 8.68 8.68 8.67 8.67 0.0M
2021-10-25 8.57 8.67 8.50 8.67 0.0M
2021-10-22 8.66 8.66 8.50 8.50 0.0M
2021-10-21 8.50 8.70 8.50 8.51 0.0M
2021-10-20 8.81 8.85 8.81 8.85 0.0M
2021-10-19 8.86 8.86 8.86 8.86 0.0M
2021-10-18 8.98 8.98 8.97 8.97 0.0M
2021-10-15 8.84 8.84 8.65 8.66 0.0M
2021-10-14 8.79 8.79 8.50 8.60 0.0M
2021-10-12 8.85 8.85 8.67 8.85 0.0M
2021-10-11 8.86 8.93 8.86 8.93 0.0M
2021-10-08 8.79 8.79 8.79 8.79 0.0M
2021-10-07 8.72 8.72 8.72 8.72 0.0M
2021-10-06 8.66 8.67 8.50 8.62 0.0M
2021-10-05 8.92 8.92 8.74 8.90 0.0M
2021-10-04 8.80 8.83 8.80 8.83 0.0M
2021-10-01 8.86 8.88 8.86 8.88 0.0M
2021-09-30 8.96 9.03 8.96 9.03 0.0M
2021-09-29 9.02 9.02 9.02 9.02 0.0M
2021-09-28 9.01 9.26 8.91 8.91 0.0M
2021-09-27 8.98 8.98 8.80 8.96 0.0M
2021-09-23 8.67 8.67 8.67 8.67 0.0M
2021-09-22 8.63 8.71 8.62 8.71 0.0M
2021-09-21 8.76 8.76 8.76 8.76 0.0M
2021-09-20 8.96 8.96 8.60 8.60 0.0M
2021-09-16 8.73 8.91 8.73 8.91 0.0M
2021-09-15 8.80 8.82 8.80 8.82 0.0M
2021-09-14 8.93 8.93 8.85 8.88 0.0M
2021-09-13 8.61 8.84 8.61 8.84 0.0M
2021-09-10 8.88 8.89 8.79 8.89 0.0M
2021-09-09 8.67 8.67 8.67 8.67 0.0M
2021-09-08 8.98 8.98 8.83 8.83 0.0M
2021-09-06 8.74 8.74 8.73 8.73 0.0M
2021-09-03 8.71 8.72 8.71 8.72 0.0M
2021-09-02 8.62 8.62 8.62 8.62 0.0M
2021-09-01 8.69 8.81 8.63 8.67 0.0M
2021-08-31 8.66 8.66 8.48 8.57 0.0M
2021-08-30 8.59 8.59 8.57 8.57 0.0M
2021-08-27 8.44 8.44 8.44 8.44 0.0M
2021-08-26 8.46 8.56 8.34 8.34 0.0M
2021-08-25 8.58 8.58 8.55 8.55 0.0M
2021-08-24 8.58 8.62 8.58 8.62 0.0M
2021-08-23 8.63 8.63 8.63 8.63 0.0M
2021-08-20 8.45 8.50 8.45 8.50 0.0M
2021-08-19 8.70 8.89 8.70 8.89 0.0M
2021-08-18 9.04 9.04 8.93 8.93 0.0M
2021-08-17 8.93 8.93 8.93 8.93 0.0M
2021-08-16 9.00 9.10 8.91 9.10 0.0M
2021-08-13 9.30 9.30 9.30 9.30 0.0M
2021-08-12 9.16 9.38 9.16 9.38 0.0M
2021-08-11 9.47 9.47 9.47 9.47 0.0M
2021-08-10 9.27 9.27 9.17 9.17 0.0M
2021-08-09 9.43 9.43 9.25 9.25 0.0M
2021-08-06 9.23 9.23 9.23 9.23 0.0M
2021-08-05 9.18 9.37 9.10 9.36 0.0M
2021-08-04 9.22 9.27 9.21 9.27 0.0M
2021-08-03 9.09 9.09 9.09 9.09 0.0M
2021-08-02 9.25 9.26 9.07 9.20 0.0M
2021-07-30 9.03 9.11 8.93 8.93 0.0M
2021-07-29 9.14 9.14 9.14 9.14 0.0M
2021-07-28 8.85 8.85 8.85 8.85 0.0M
2021-07-27 9.00 9.00 8.81 8.81 0.0M
2021-07-23 8.88 8.88 8.88 8.88 0.0M
2021-07-22 8.80 8.81 8.73 8.81 0.0M
2021-07-21 8.89 9.22 8.87 8.87 0.0M
2021-07-20 8.83 8.83 8.83 8.83 0.0M
2021-07-19 8.78 9.02 8.77 8.77 0.0M
2021-07-16 8.93 9.00 8.67 9.00 0.0M
2021-07-15 9.11 9.11 8.93 8.93 0.0M
2021-07-14 9.06 9.21 9.06 9.21 0.0M
2021-07-13 9.21 9.21 9.21 9.21 0.0M
2021-07-12 9.00 9.21 9.00 9.21 0.0M
2021-07-09 8.91 9.08 8.90 9.08 0.0M
2021-07-08 9.00 9.00 8.91 8.91 0.0M
2021-07-07 9.15 9.17 8.92 9.00 0.0M
2021-07-06 9.08 9.08 9.08 9.08 0.0M
2021-07-05 9.20 9.20 9.20 9.20 0.0M
2021-07-02 9.21 9.21 9.21 9.21 0.0M
2021-07-01 9.10 9.10 8.89 8.89 0.0M
2021-06-30 9.03 9.04 9.03 9.04 0.0M
2021-06-29 9.00 9.10 9.00 9.10 0.0M
2021-06-28 9.27 9.27 9.20 9.27 0.0M
2021-06-25 8.98 9.16 8.98 9.16 0.0M
2021-06-24 8.99 8.99 8.96 8.96 0.0M
2021-06-23 8.87 8.87 8.85 8.85 0.0M
2021-06-22 8.83 8.96 8.83 8.96 0.0M
2021-06-21 8.76 8.87 8.70 8.87 0.0M
2021-06-18 9.00 9.00 8.83 8.83 0.0M
2021-06-17 9.01 9.14 8.96 9.06 0.0M
2021-06-16 9.16 9.16 9.14 9.14 0.0M
2021-06-15 9.14 9.15 9.14 9.15 0.0M
2021-06-14 9.09 9.09 8.82 8.98 0.0M
2021-06-11 9.05 9.09 8.97 9.09 0.0M
2021-06-09 9.07 9.17 8.99 8.99 0.0M
2021-06-08 9.07 9.07 9.07 9.07 0.0M
2021-06-07 9.08 9.09 9.08 9.09 0.0M
2021-06-04 8.96 9.09 8.96 9.04 0.0M
2021-06-03 8.86 9.04 8.86 9.04 0.0M
2021-06-02 8.84 8.85 8.67 8.85 0.0M
2021-06-01 8.36 8.47 8.19 8.47 0.0M
2021-05-31 8.40 8.40 8.18 8.18 0.0M
2021-05-28 8.55 8.73 8.48 8.48 0.0M
2021-05-27 8.42 8.42 8.42 8.42 0.0M
2021-05-26 8.33 8.34 8.33 8.34 0.0M
2021-05-25 8.22 8.41 8.22 8.41 0.0M
2021-05-24 8.51 8.51 8.51 8.51 0.0M
2021-05-21 8.39 8.39 8.39 8.39 0.0M
2021-05-20 8.16 8.34 8.16 8.34 0.0M
2021-05-19 8.23 8.23 8.23 8.23 0.0M
2021-05-18 8.48 8.48 8.46 8.46 0.0M
2021-05-17 8.22 8.32 8.16 8.16 0.0M
2021-05-14 8.47 8.47 8.28 8.28 0.0M
2021-05-13 8.28 8.33 8.24 8.33 0.0M
2021-05-12 8.21 8.21 8.20 8.20 0.0M
2021-05-11 8.32 8.49 8.32 8.49 0.0M
2021-05-10 8.56 8.56 8.56 8.56 0.0M
2021-05-06 8.33 8.33 8.33 8.33 0.0M
2021-05-05 8.38 8.38 8.38 8.38 0.0M
2021-05-04 8.37 8.44 8.27 8.27 0.0M
2021-05-03 8.17 8.38 8.17 8.19 0.0M
2021-04-30 8.17 8.29 8.17 8.29 0.0M
2021-04-29 8.25 8.31 8.17 8.30 0.0M
2021-04-28 8.34 8.34 8.33 8.33 0.0M
2021-04-27 8.17 8.28 8.17 8.28 0.0M
2021-04-26 8.50 8.50 8.30 8.30 0.0M
2021-04-23 8.38 8.49 8.38 8.47 0.0M
2021-04-22 8.25 8.25 8.25 8.25 0.0M
2021-04-21 8.22 8.32 8.22 8.32 0.0M
2021-04-20 8.46 8.48 8.28 8.32 0.0M
2021-04-19 8.51 8.64 8.50 8.50 0.0M
2021-04-16 8.53 8.53 8.53 8.53 0.0M
2021-04-15 8.60 8.67 8.42 8.67 0.0M
2021-04-14 8.34 8.51 8.34 8.34 0.0M
2021-04-13 8.50 8.50 8.33 8.34 0.0M
2021-04-12 8.19 8.34 8.19 8.34 0.0M
2021-04-09 8.32 8.32 8.07 8.22 0.0M
2021-04-08 8.21 8.22 8.21 8.22 0.0M
2021-04-07 8.40 8.51 8.40 8.51 0.0M
2021-04-06 8.33 8.33 8.33 8.33 0.0M
2021-04-01 8.55 8.55 8.55 8.55 0.0M
2021-03-31 8.40 8.53 8.40 8.52 0.0M
2021-03-30 8.44 8.59 8.44 8.57 0.0M
2021-03-29 8.62 8.62 8.33 8.33 0.0M
2021-03-26 8.62 8.62 8.60 8.60 0.0M
2021-03-25 8.57 8.58 8.57 8.58 0.0M
2021-03-24 8.50 8.67 8.50 8.67 0.0M
2021-03-23 8.57 8.62 8.47 8.47 0.0M
2021-03-22 8.72 8.72 8.68 8.68 0.0M
2021-03-19 8.69 8.96 8.68 8.91 0.0M
2021-03-18 8.59 8.66 8.59 8.66 0.0M
2021-03-17 8.52 8.52 8.34 8.49 0.0M
2021-03-16 8.50 8.50 8.23 8.50 0.0M
2021-03-15 8.40 8.60 8.40 8.60 0.0M
2021-03-12 8.12 8.33 8.12 8.33 0.0M
2021-03-11 8.28 8.28 8.10 8.28 0.0M
2021-03-10 8.38 8.46 8.34 8.46 0.0M
2021-03-09 8.48 8.48 8.32 8.32 0.0M
2021-03-08 8.05 8.37 8.05 8.37 0.0M
2021-03-05 7.98 8.13 7.98 8.00 0.0M
2021-03-04 7.95 7.95 7.77 7.94 0.0M
2021-03-03 8.02 8.10 7.90 8.00 0.0M
2021-03-02 7.84 7.84 7.84 7.84 0.0M
2021-03-01 7.73 7.97 7.73 7.97 0.0M
2021-02-26 7.67 7.67 7.67 7.67 0.0M
2021-02-25 7.89 7.89 7.86 7.86 0.0M
2021-02-24 7.82 7.82 7.67 7.67 0.0M
2021-02-23 7.89 7.89 7.68 7.68 0.0M
2021-02-22 7.83 7.83 7.77 7.77 0.0M
2021-02-19 7.89 7.89 7.88 7.88 0.0M
2021-02-18 7.94 7.94 7.94 7.94 0.0M
2021-02-17 8.00 8.12 7.99 7.99 0.0M
2021-02-16 8.05 8.05 8.00 8.00 0.0M
2021-02-15 8.04 8.04 8.03 8.04 0.0M
2021-02-12 8.00 8.17 8.00 8.07 0.0M
2021-02-11 8.10 8.24 8.07 8.24 0.0M
2021-02-10 8.22 8.22 8.16 8.22 0.0M
2021-02-09 7.93 8.13 7.89 7.96 0.0M
2021-02-08 8.00 8.01 7.89 8.01 0.0M
2021-02-05 7.76 7.89 7.76 7.89 0.0M
2021-02-04 7.67 7.76 7.59 7.76 0.0M
2021-02-03 7.59 7.59 7.59 7.59 0.0M
2021-02-02 7.46 7.46 7.40 7.40 0.0M
2021-02-01 7.36 7.37 7.30 7.30 0.0M
2021-01-29 7.36 7.42 7.36 7.42 0.0M
2021-01-28 7.45 7.54 7.30 7.54 0.0M
2021-01-27 7.60 7.71 7.48 7.48 0.0M
2021-01-26 7.50 7.63 7.47 7.47 0.0M
2021-01-25 7.60 7.67 7.51 7.67 0.0M
2021-01-22 7.61 7.62 7.61 7.61 0.0M
2021-01-21 7.76 7.83 7.60 7.83 0.0M
2021-01-20 7.60 7.77 7.60 7.77 0.0M
2021-01-19 7.57 7.57 7.41 7.56 0.0M
2021-01-18 7.53 7.62 7.50 7.62 0.0M
2021-01-15 7.59 7.67 7.54 7.54 0.0M
2021-01-14 7.66 7.78 7.66 7.78 0.0M
2021-01-13 7.67 7.67 7.67 7.67 0.0M
2021-01-12 7.68 7.68 7.67 7.68 0.0M
2021-01-11 7.61 7.81 7.61 7.81 0.0M
2021-01-08 7.74 8.00 7.71 7.71 0.0M
2021-01-07 7.53 7.70 7.53 7.53 0.0M
2021-01-06 7.62 7.62 7.62 7.62 0.0M
2021-01-05 7.52 7.52 7.47 7.47 0.0M
2021-01-04 7.63 7.63 7.50 7.57 0.0M