Elastic

ESTC
🏛️ 독일 →
74.26
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
2022-12-29 47.20 48.66 47.20 48.11 0.0M
2022-12-28 46.31 46.77 45.93 45.93 0.0M
2022-12-27 48.58 48.58 46.24 46.80 0.0M
2022-12-23 49.00 49.00 47.85 48.34 0.0M
2022-12-22 48.55 48.71 48.33 48.71 0.0M
2022-12-21 50.19 51.22 50.19 50.59 0.0M
2022-12-20 49.34 50.00 48.79 50.00 0.0M
2022-12-19 52.61 52.61 50.45 50.45 0.0M
2022-12-16 51.70 51.70 51.39 51.44 0.0M
2022-12-15 55.87 55.93 52.78 52.78 0.0M
2022-12-14 57.20 57.76 56.19 56.19 0.0M
2022-12-13 56.14 58.25 55.66 56.41 0.0M
2022-12-12 50.91 54.40 50.91 54.40 0.0M
2022-12-09 50.52 52.05 50.52 51.43 0.0M
2022-12-08 49.74 49.74 49.11 49.11 0.0M
2022-12-07 49.83 50.19 48.79 50.19 0.0M
2022-12-06 50.14 50.27 48.33 49.73 0.0M
2022-12-05 53.23 53.23 50.00 50.00 0.0M
2022-12-02 54.58 54.58 52.97 53.46 0.0M
2022-12-01 50.00 54.21 50.00 52.92 0.0M
2022-11-30 55.63 55.63 55.63 55.63 0.0M
2022-11-29 55.94 58.10 55.94 58.10 0.0M
2022-11-28 57.14 57.14 57.14 57.14 0.0M
2022-11-25 57.63 57.63 56.90 56.90 0.0M
2022-11-24 56.92 57.05 56.92 57.05 0.0M
2022-11-23 55.18 55.18 55.18 55.18 0.0M
2022-11-22 56.29 56.29 55.03 55.03 0.0M
2022-11-21 56.20 56.20 54.65 55.37 0.0M
2022-11-18 57.21 58.10 56.71 56.73 0.0M
2022-11-16 64.02 64.06 61.56 61.79 0.0M
2022-11-15 62.55 65.49 62.18 65.36 0.0M
2022-11-11 61.66 65.62 61.38 64.80 0.0M
2022-11-10 58.00 62.34 58.00 61.07 0.0M
2022-11-08 53.50 54.07 53.50 54.07 0.0M
2022-11-07 53.37 54.83 50.19 54.83 0.0M
2022-11-04 56.42 56.42 52.90 53.00 0.0M
2022-11-03 57.83 61.00 57.02 60.24 0.0M
2022-11-02 62.50 62.50 62.50 62.50 0.0M
2022-11-01 64.21 64.21 64.00 64.00 0.0M
2022-10-31 63.27 63.27 63.27 63.27 0.0M
2022-10-28 64.84 64.84 63.07 63.07 0.0M
2022-10-27 64.89 64.89 64.89 64.89 0.0M
2022-10-26 67.27 67.31 67.27 67.31 0.0M
2022-10-21 64.06 64.06 63.60 63.60 0.0M
2022-10-20 65.16 65.16 65.16 65.16 0.0M
2022-10-19 63.00 63.00 62.75 62.75 0.0M
2022-10-18 67.80 67.80 67.80 67.80 0.0M
2022-10-17 63.13 63.13 63.13 63.13 0.0M
2022-10-14 65.23 65.23 65.00 65.00 0.0M
2022-10-13 65.32 65.32 64.80 64.84 0.0M
2022-10-12 65.78 66.56 64.00 64.00 0.0M
2022-10-11 68.81 68.81 65.88 65.88 0.0M
2022-10-10 70.50 70.50 70.07 70.27 0.0M
2022-10-06 76.65 78.08 76.65 76.84 0.0M
2022-10-05 75.69 76.61 73.84 76.61 0.0M
2022-10-04 74.20 74.76 74.20 74.76 0.0M
2022-10-03 72.69 73.03 72.69 73.03 0.0M
2022-09-30 73.35 73.35 73.35 73.35 0.0M
2022-09-29 74.28 74.57 71.75 71.75 0.0M
2022-09-28 73.30 74.00 73.19 74.00 0.0M
2022-09-27 71.60 71.60 71.60 71.60 0.0M
2022-09-26 69.64 72.31 69.04 71.46 0.0M
2022-09-23 71.54 72.06 69.22 69.22 0.0M
2022-09-22 76.31 76.31 72.64 72.64 0.0M
2022-09-21 77.35 78.21 77.35 78.21 0.0M
2022-09-20 82.75 82.78 76.66 76.66 0.0M
2022-09-19 79.20 82.02 79.20 82.02 0.0M
2022-09-16 83.35 83.35 80.61 80.61 0.0M
2022-09-15 85.43 85.43 85.43 85.43 0.0M
2022-09-14 82.85 82.85 82.85 82.85 0.0M
2022-09-13 90.16 90.16 82.76 82.76 0.0M
2022-09-12 89.63 89.63 89.00 89.00 0.0M
2022-09-09 84.03 89.00 84.03 88.19 0.0M
2022-09-08 83.12 84.13 83.12 84.13 0.0M
2022-09-07 79.18 82.00 79.18 82.00 0.0M
2022-09-06 81.94 82.10 80.41 80.41 0.0M
2022-09-05 82.25 82.25 82.06 82.06 0.0M
2022-09-02 81.82 84.31 81.82 83.16 0.0M
2022-09-01 81.91 82.95 78.34 78.66 0.0M
2022-08-31 84.44 87.00 82.05 82.98 0.0M
2022-08-29 82.60 84.90 81.96 84.90 0.0M
2022-08-26 80.00 83.00 79.77 82.00 0.0M
2022-08-25 84.00 85.26 82.77 85.26 0.0M
2022-08-24 82.15 82.95 80.95 82.95 0.0M
2022-08-23 80.20 80.20 80.20 80.20 0.0M
2022-08-22 79.76 80.90 76.96 80.90 0.0M
2022-08-19 79.49 79.49 77.30 77.30 0.0M
2022-08-18 79.47 79.47 79.17 79.17 0.0M
2022-08-17 82.82 82.82 77.95 79.92 0.0M
2022-08-16 81.37 81.37 81.37 81.37 0.0M
2022-08-15 82.05 82.96 81.26 82.96 0.0M
2022-08-12 80.84 82.46 80.56 82.46 0.0M
2022-08-11 85.19 86.27 83.54 83.54 0.0M
2022-08-10 80.91 85.59 80.91 85.11 0.0M
2022-08-09 85.83 86.22 80.10 80.75 0.0M
2022-08-08 86.31 87.93 85.58 85.58 0.0M
2022-08-05 84.49 85.00 83.57 84.31 0.0M
2022-08-04 84.84 85.29 82.50 82.50 0.0M
2022-08-03 80.34 86.57 80.34 84.78 0.0M
2022-08-02 78.83 81.58 78.08 81.58 0.0M
2022-08-01 77.50 77.50 77.50 77.50 0.0M
2022-07-29 77.23 77.23 76.10 76.10 0.0M
2022-07-28 75.00 77.13 75.00 77.13 0.0M
2022-07-26 74.12 74.12 71.94 71.94 0.0M
2022-07-25 74.46 75.02 73.59 75.02 0.0M
2022-07-22 79.15 79.95 74.44 75.56 0.0M
2022-07-21 82.00 82.00 77.51 78.57 0.0M
2022-07-20 73.71 79.99 73.71 79.99 0.0M
2022-07-19 73.41 73.85 73.41 73.85 0.0M
2022-07-18 72.09 73.92 71.88 73.92 0.0M
2022-07-15 70.26 70.26 70.26 70.26 0.0M
2022-07-14 69.81 70.00 69.81 70.00 0.0M
2022-07-13 69.75 71.61 65.89 71.61 0.0M
2022-07-12 75.05 75.05 71.27 71.27 0.0M
2022-07-11 77.36 77.36 77.36 77.36 0.0M
2022-07-08 77.63 78.50 77.63 78.50 0.0M
2022-07-07 78.49 78.50 77.21 77.21 0.0M
2022-07-06 73.01 73.01 72.78 72.78 0.0M
2022-07-05 73.00 73.00 73.00 73.00 0.0M
2022-07-04 68.32 68.32 67.76 67.76 0.0M
2022-07-01 63.99 64.85 63.99 64.85 0.0M
2022-06-30 62.72 65.92 62.72 65.92 0.0M
2022-06-29 67.86 70.10 67.86 70.10 0.0M
2022-06-28 69.93 70.36 69.11 69.11 0.0M
2022-06-27 73.78 74.07 72.85 72.85 0.0M
2022-06-24 69.34 73.00 69.34 73.00 0.0M
2022-06-23 65.84 65.84 65.84 65.84 0.0M
2022-06-22 65.33 66.46 65.00 66.46 0.0M
2022-06-21 63.84 64.04 63.84 64.04 0.0M
2022-06-20 62.60 63.14 62.60 63.14 0.0M
2022-06-17 59.44 61.90 59.44 61.90 0.0M
2022-06-16 62.41 62.41 58.00 58.94 0.0M
2022-06-15 64.66 64.66 61.42 62.04 0.0M
2022-06-14 61.75 61.75 61.75 61.75 0.0M
2022-06-13 65.97 66.05 61.71 62.95 0.0M
2022-06-10 71.25 71.25 66.66 67.89 0.0M
2022-06-09 73.50 73.50 70.00 70.00 0.0M
2022-06-08 72.96 73.72 71.84 73.72 0.0M
2022-06-07 69.10 72.79 68.97 72.79 0.0M
2022-06-06 66.83 69.73 66.50 69.73 0.0M
2022-06-03 68.60 68.60 66.00 66.00 0.0M
2022-06-02 62.30 68.59 61.94 68.59 0.0M
2022-06-01 58.11 59.81 58.11 58.41 0.0M
2022-05-31 60.00 60.00 57.69 57.69 0.0M
2022-05-30 60.61 60.63 60.40 60.47 0.0M
2022-05-27 56.25 60.29 56.25 60.29 0.0M
2022-05-26 55.50 56.40 54.67 56.40 0.0M
2022-05-25 53.05 55.71 52.67 55.71 0.0M
2022-05-24 55.23 55.29 52.00 52.62 0.0M
2022-05-23 57.69 57.69 54.87 56.30 0.0M
2022-05-20 57.40 57.96 54.00 55.17 0.0M
2022-05-19 54.50 58.46 54.50 58.46 0.0M
2022-05-18 54.85 54.85 53.74 54.52 0.0M
2022-05-17 56.19 58.39 53.58 56.63 0.0M
2022-05-16 61.41 61.48 56.06 56.37 0.0M
2022-05-13 54.05 61.99 54.05 59.94 0.0M
2022-05-12 50.51 53.30 48.66 53.03 0.0M
2022-05-11 54.27 55.65 50.84 50.93 0.0M
2022-05-10 54.87 55.93 52.48 55.60 0.0M
2022-05-09 61.03 61.77 53.47 53.47 0.0M
2022-05-06 64.78 64.78 58.58 62.48 0.0M
2022-05-05 70.43 70.43 63.60 64.80 0.0M
2022-05-04 69.76 71.14 66.95 71.14 0.0M
2022-05-03 73.39 73.50 68.68 70.46 0.0M
2022-05-02 73.02 73.27 71.61 72.49 0.0M
2022-04-29 77.32 77.32 73.00 73.00 0.0M
2022-04-28 75.24 77.02 74.92 74.92 0.0M
2022-04-27 75.00 75.89 74.75 75.89 0.0M
2022-04-26 77.70 77.87 74.08 74.08 0.0M
2022-04-25 73.78 76.67 73.17 75.80 0.0M
2022-04-22 75.80 76.10 73.39 74.36 0.0M
2022-04-21 81.02 81.02 77.00 77.26 0.0M
2022-04-20 86.63 86.63 83.34 83.34 0.0M
2022-04-19 84.00 87.33 84.00 86.54 0.0M
2022-04-14 85.88 86.54 85.50 85.50 0.0M
2022-04-13 85.44 86.19 85.44 86.19 0.0M
2022-04-12 82.91 84.37 82.91 83.00 0.0M
2022-04-11 80.85 84.16 77.04 84.16 0.0M
2022-04-08 83.00 83.00 82.46 82.46 0.0M
2022-04-07 79.71 80.61 79.71 80.61 0.0M
2022-04-06 82.85 82.85 78.17 80.32 0.0M
2022-04-05 87.00 88.03 81.47 82.52 0.0M
2022-04-04 83.94 88.12 83.39 88.12 0.0M
2022-04-01 81.13 83.50 81.13 83.50 0.0M
2022-03-31 81.69 82.35 80.61 82.19 0.0M
2022-03-30 83.44 84.47 83.00 83.00 0.0M
2022-03-29 81.91 84.00 80.90 83.61 0.0M
2022-03-28 81.22 82.19 80.40 81.57 0.0M
2022-03-25 79.39 86.99 78.08 80.92 0.0M
2022-03-24 81.69 85.94 81.69 84.50 0.0M
2022-03-23 86.99 86.99 81.46 81.46 0.0M
2022-03-22 76.14 84.99 76.14 82.10 0.0M
2022-03-21 79.55 80.99 74.26 77.38 0.0M
2022-03-18 76.75 77.74 74.95 77.74 0.0M
2022-03-17 67.14 73.84 67.12 73.84 0.0M
2022-03-16 65.75 70.00 65.75 68.35 0.0M
2022-03-15 60.73 65.64 60.46 64.28 0.0M
2022-03-14 67.15 67.87 61.47 62.81 0.0M
2022-03-11 72.95 74.40 66.50 66.59 0.0M
2022-03-10 74.22 75.24 71.68 73.40 0.0M
2022-03-09 70.38 74.94 70.00 73.10 0.0M
2022-03-08 69.74 71.07 68.62 68.62 0.0M
2022-03-07 73.00 76.41 70.00 71.03 0.0M
2022-03-04 73.57 78.82 72.32 73.13 0.0M
2022-03-03 77.40 77.40 73.18 73.18 0.0M
2022-03-02 77.49 78.94 74.77 74.77 0.0M
2022-03-01 79.46 80.49 77.06 77.06 0.0M
2022-02-28 75.18 78.69 74.98 75.75 0.0M
2022-02-25 76.08 76.60 73.91 75.59 0.0M
2022-02-24 65.66 72.24 64.67 71.02 0.0M
2022-02-23 70.20 70.20 67.28 68.20 0.0M
2022-02-22 70.15 71.56 70.00 70.00 0.0M
2022-02-21 72.14 72.54 70.92 70.92 0.0M
2022-02-18 73.19 73.49 71.50 72.51 0.0M
2022-02-17 80.73 80.73 72.60 73.83 0.0M
2022-02-16 82.09 82.09 79.20 79.20 0.0M
2022-02-15 80.63 81.27 80.28 80.28 0.0M
2022-02-14 81.48 81.48 81.48 81.48 0.0M
2022-02-11 83.98 84.64 79.36 79.41 0.0M
2022-02-10 83.47 86.16 81.42 86.16 0.0M
2022-02-09 81.11 82.81 81.11 82.81 0.0M
2022-02-08 79.28 79.48 77.91 78.49 0.0M
2022-02-07 78.53 83.31 77.71 80.28 0.0M
2022-02-04 75.79 78.00 74.74 77.26 0.0M
2022-02-03 75.47 76.24 74.91 75.06 0.0M
2022-02-02 84.17 84.51 79.46 79.62 0.0M
2022-02-01 83.39 85.12 80.48 84.89 0.0M
2022-01-31 78.39 83.61 77.87 82.00 0.0M
2022-01-28 73.97 77.33 72.55 75.00 0.0M
2022-01-27 73.56 77.44 73.09 74.00 0.0M
2022-01-26 74.13 77.70 74.13 74.33 0.0M
2022-01-25 74.46 76.23 72.17 74.28 0.0M
2022-01-24 72.35 78.29 66.74 78.29 0.0M
2022-01-21 75.72 76.98 71.37 73.55 0.0M
2022-01-20 79.31 82.43 76.61 78.00 0.0M
2022-01-19 78.66 82.20 78.00 80.00 0.0M
2022-01-18 82.60 82.95 78.86 78.86 0.0M
2022-01-17 84.50 85.38 83.27 83.27 0.0M
2022-01-14 85.85 86.24 81.44 83.66 0.0M
2022-01-13 95.00 95.00 84.99 85.18 0.0M
2022-01-12 100.92 100.92 96.19 96.19 0.0M
2022-01-11 98.27 101.80 97.66 101.58 0.0M
2022-01-10 95.98 100.32 91.26 100.00 0.0M
2022-01-07 96.85 98.10 93.61 93.61 0.0M
2022-01-06 96.00 98.59 90.84 98.13 0.0M
2022-01-05 103.06 103.06 94.85 95.92 0.0M
2022-01-04 105.56 105.56 96.91 101.36 0.0M
2022-01-03 108.44 110.06 105.54 105.78 0.0M