KONE Oyj

KNEBV
🏛️ 독일 →
57.56
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 57.92 58.00 57.28 57.56 0.0M
2025-09-30 57.86 58.02 57.66 57.80 0.0M
2025-09-29 58.14 58.16 57.70 57.76 0.0M
2025-09-26 57.16 58.38 57.16 57.90 0.0M
2025-09-25 56.88 57.26 56.68 57.08 0.0M
2025-09-24 56.28 57.06 56.28 56.72 0.0M
2025-09-23 56.64 56.64 56.20 56.20 0.0M
2025-09-22 56.52 57.00 56.18 56.36 0.0M
2025-09-19 56.60 56.60 56.18 56.48 0.0M
2025-09-18 55.94 58.50 55.50 56.58 0.0M
2025-09-17 55.96 56.18 55.82 55.82 0.0M
2025-09-16 56.10 56.10 55.34 55.98 0.0M
2025-09-15 57.36 57.40 56.22 56.46 0.0M
2025-09-12 57.40 57.70 57.40 57.44 0.0M
2025-09-11 57.02 57.42 56.94 57.38 0.0M
2025-09-10 56.88 57.24 56.62 56.96 0.0M
2025-09-09 56.16 56.84 56.16 56.84 0.0M
2025-09-08 55.82 56.22 55.44 56.16 0.0M
2025-09-05 55.20 55.78 55.14 55.68 0.0M
2025-09-04 54.66 55.22 54.64 55.04 0.0M
2025-09-03 53.94 54.54 53.94 54.50 0.0M
2025-09-02 54.46 54.50 53.98 53.98 0.0M
2025-09-01 54.08 54.44 53.76 54.32 0.0M
2025-08-29 53.24 53.68 53.24 53.68 0.0M
2025-08-28 53.68 53.68 53.16 53.34 0.0M
2025-08-27 53.36 53.64 53.36 53.64 0.0M
2025-08-26 53.94 54.04 53.66 53.74 0.0M
2025-08-25 53.86 54.80 53.78 54.14 0.0M
2025-08-22 53.60 54.04 53.60 54.04 0.0M
2025-08-21 53.60 53.98 53.52 53.70 0.0M
2025-08-20 53.74 54.18 53.74 53.78 0.0M
2025-08-19 53.04 53.28 52.90 53.14 0.0M
2025-08-18 52.54 53.02 52.54 53.00 0.0M
2025-08-15 52.98 52.98 52.30 52.54 0.0M
2025-08-14 52.74 52.92 52.66 52.90 0.0M
2025-08-13 52.94 53.10 52.84 52.84 0.0M
2025-08-12 53.06 53.06 52.70 52.84 0.0M
2025-08-11 53.10 53.30 52.84 52.90 0.0M
2025-08-08 53.04 53.16 52.88 53.16 0.0M
2025-08-07 53.92 53.94 53.48 53.54 0.0M
2025-08-06 53.84 53.84 53.50 53.50 0.0M
2025-08-05 53.90 53.90 53.36 53.48 0.0M
2025-08-04 53.84 53.84 53.20 53.70 0.0M
2025-08-01 53.70 53.70 53.20 53.52 0.0M
2025-07-31 53.24 54.12 53.24 53.62 0.0M
2025-07-30 54.90 54.90 53.00 53.00 0.0M
2025-07-29 54.28 55.00 54.28 54.60 0.0M
2025-07-28 55.10 55.52 53.92 54.28 0.0M
2025-07-25 54.74 54.74 54.04 54.16 0.0M
2025-07-24 55.94 55.94 54.50 54.86 0.0M
2025-07-23 55.56 55.86 54.92 54.92 0.0M
2025-07-22 54.32 55.08 54.32 54.94 0.0M
2025-07-21 54.50 55.32 54.40 54.40 0.0M
2025-07-18 56.30 56.30 53.38 54.66 0.0M
2025-07-17 55.00 56.30 55.00 56.28 0.0M
2025-07-16 54.88 54.90 54.44 54.44 0.0M
2025-07-15 55.60 55.60 54.80 54.90 0.0M
2025-07-14 55.26 55.60 55.26 55.50 0.0M
2025-07-11 55.88 56.00 55.66 55.66 0.0M
2025-07-10 54.88 56.08 54.88 56.00 0.0M
2025-07-09 54.46 54.86 54.46 54.84 0.0M
2025-07-08 54.96 55.20 54.58 55.20 0.0M
2025-07-07 55.38 55.42 54.80 54.80 0.0M
2025-07-04 55.00 55.20 54.78 55.20 0.0M
2025-07-03 55.60 55.66 55.52 55.66 0.0M
2025-07-02 56.14 56.14 55.46 55.54 0.0M
2025-07-01 55.96 55.96 55.64 55.90 0.0M
2025-06-30 56.22 56.30 55.84 55.96 0.0M
2025-06-27 55.56 56.10 55.56 55.88 0.0M
2025-06-26 54.54 55.26 54.54 55.26 0.0M
2025-06-25 55.26 55.26 54.74 54.74 0.0M
2025-06-24 56.16 56.20 55.20 55.22 0.0M
2025-06-23 55.28 55.70 54.78 54.78 0.0M
2025-06-20 56.34 56.34 55.62 55.62 0.0M
2025-06-19 55.52 56.00 55.46 55.74 0.0M
2025-06-18 56.28 56.28 55.72 55.80 0.0M
2025-06-17 55.58 56.26 55.58 56.22 0.0M
2025-06-16 56.02 56.70 55.40 56.70 0.0M
2025-06-13 55.26 56.44 55.26 56.14 0.0M
2025-06-12 56.00 56.40 56.00 56.40 0.0M
2025-06-11 55.56 55.62 55.28 55.62 0.0M
2025-06-10 55.30 55.38 55.08 55.32 0.0M
2025-06-09 55.36 55.54 55.22 55.28 0.0M
2025-06-06 55.28 55.46 55.28 55.46 0.0M
2025-06-05 54.62 55.60 54.58 55.20 0.0M
2025-06-04 54.54 55.02 54.54 54.72 0.0M
2025-06-03 54.26 54.42 53.98 54.28 0.0M
2025-06-02 54.60 54.76 53.98 54.68 0.0M
2025-05-30 55.36 55.36 54.88 54.88 0.0M
2025-05-29 56.12 56.30 55.40 55.40 0.0M
2025-05-28 55.72 55.82 55.62 55.64 0.0M
2025-05-27 56.32 56.32 55.60 55.60 0.0M
2025-05-26 56.40 56.56 56.02 56.22 0.0M
2025-05-23 55.90 56.20 54.80 55.88 0.0M
2025-05-22 56.70 56.82 56.06 56.28 0.0M
2025-05-21 56.60 57.06 56.32 56.92 0.0M
2025-05-20 56.00 56.78 56.00 56.48 0.0M
2025-05-19 55.48 56.40 55.48 56.40 0.0M
2025-05-16 55.82 56.38 55.82 56.26 0.0M
2025-05-15 55.26 55.62 55.14 55.48 0.0M
2025-05-14 54.88 55.16 54.62 54.62 0.0M
2025-05-13 54.66 54.90 54.42 54.90 0.0M
2025-05-12 54.52 55.16 54.44 54.62 0.0M
2025-05-09 53.62 54.48 53.62 54.30 0.0M
2025-05-08 55.20 55.20 53.76 53.76 0.0M
2025-05-07 54.88 54.88 54.40 54.44 0.0M
2025-05-06 54.92 55.28 54.92 54.94 0.0M
2025-05-05 54.16 55.00 54.16 55.00 0.0M
2025-05-02 54.36 54.66 54.00 54.50 0.0M
2025-04-30 50.98 54.74 50.98 54.36 0.0M
2025-04-29 50.90 51.10 50.46 50.46 0.0M
2025-04-28 51.02 51.02 50.28 50.28 0.0M
2025-04-25 50.94 50.94 50.70 50.90 0.0M
2025-04-24 50.86 51.26 50.72 51.26 0.0M
2025-04-23 52.62 52.62 50.94 51.14 0.0M
2025-04-22 51.56 52.40 51.56 52.40 0.0M
2025-04-17 51.64 51.64 50.88 51.40 0.0M
2025-04-16 51.32 51.68 51.32 51.48 0.0M
2025-04-15 50.82 51.36 50.82 51.26 0.0M
2025-04-14 51.26 51.26 50.28 50.82 0.0M
2025-04-11 48.74 50.10 48.74 50.10 0.0M
2025-04-10 51.16 51.16 47.65 48.83 0.0M
2025-04-09 47.11 47.69 47.08 47.14 0.0M
2025-04-08 48.54 48.54 46.48 46.48 0.0M
2025-04-07 46.97 49.00 45.00 47.09 0.0M
2025-04-04 50.20 50.56 48.60 48.85 0.0M
2025-04-03 50.18 51.00 50.18 50.34 0.0M
2025-04-02 50.92 50.92 49.69 50.78 0.0M
2025-04-01 50.86 51.04 50.38 50.72 0.0M
2025-03-31 50.98 51.20 50.74 50.90 0.0M
2025-03-28 51.28 51.72 51.28 51.32 0.0M
2025-03-27 52.34 52.34 51.72 51.72 0.0M
2025-03-26 52.90 53.28 51.98 52.34 0.0M
2025-03-25 52.68 53.16 52.60 52.82 0.0M
2025-03-24 53.50 53.66 52.60 52.60 0.0M
2025-03-21 53.14 53.56 52.96 53.06 0.0M
2025-03-20 53.78 54.02 53.16 53.66 0.0M
2025-03-19 53.54 54.24 53.54 53.92 0.0M
2025-03-18 54.10 54.10 53.56 53.56 0.0M
2025-03-17 53.02 54.18 53.00 54.18 0.0M
2025-03-14 53.18 53.56 53.14 53.56 0.0M
2025-03-13 53.20 53.48 53.00 53.00 0.0M
2025-03-12 54.32 54.32 53.48 53.68 0.0M
2025-03-11 55.32 55.50 53.82 53.82 0.0M
2025-03-10 54.46 55.38 53.80 54.72 0.0M
2025-03-07 52.84 54.64 52.84 54.58 0.0M
2025-03-06 53.36 53.50 52.40 53.20 0.0M
2025-03-05 56.88 56.88 53.84 55.02 0.0M
2025-03-04 54.94 56.54 54.82 56.54 0.0M
2025-03-03 54.60 55.82 54.30 55.40 0.0M
2025-02-28 53.86 54.38 53.86 54.02 0.0M
2025-02-27 55.30 55.32 54.18 54.18 0.0M
2025-02-26 55.06 55.48 55.06 55.10 0.0M
2025-02-25 54.30 55.10 54.30 55.08 0.0M
2025-02-24 55.70 55.70 53.96 54.36 0.0M
2025-02-21 55.02 56.50 55.02 56.50 0.0M
2025-02-20 54.22 55.06 54.22 55.06 0.0M
2025-02-19 54.34 54.48 53.70 53.96 0.0M
2025-02-18 53.44 54.16 53.44 54.14 0.0M
2025-02-17 53.50 53.52 52.88 53.22 0.0M
2025-02-14 52.86 53.80 52.74 53.28 0.0M
2025-02-13 51.98 53.02 51.98 52.84 0.0M
2025-02-12 51.60 52.40 51.60 52.20 0.0M
2025-02-11 51.32 51.52 50.92 51.50 0.0M
2025-02-10 49.87 50.10 49.75 50.08 0.0M
2025-02-07 50.28 50.28 49.53 49.79 0.0M
2025-02-06 49.56 50.10 49.29 50.10 0.0M
2025-02-05 49.06 49.45 48.98 49.39 0.0M
2025-02-04 49.06 49.26 48.81 48.85 0.0M
2025-02-03 48.22 49.75 48.22 49.68 0.0M
2025-01-31 50.14 50.78 49.66 49.98 0.0M
2025-01-30 50.14 50.54 48.88 50.44 0.0M
2025-01-29 49.01 50.00 48.16 50.00 0.0M
2025-01-28 47.78 49.28 47.78 48.71 0.0M
2025-01-27 47.67 48.36 47.67 48.36 0.0M
2025-01-24 48.42 48.91 48.02 48.18 0.0M
2025-01-23 47.90 48.07 47.68 48.07 0.0M
2025-01-22 47.49 47.78 47.34 47.78 0.0M
2025-01-21 46.45 47.60 46.45 47.58 0.0M
2025-01-20 46.56 46.77 46.40 46.49 0.0M
2025-01-17 46.20 46.75 46.20 46.65 0.0M
2025-01-16 46.45 46.45 46.03 46.34 0.0M
2025-01-15 46.00 46.16 45.83 45.83 0.0M
2025-01-14 45.55 45.88 45.55 45.86 0.0M
2025-01-13 45.66 45.68 45.46 45.61 0.0M
2025-01-10 46.40 46.47 45.99 46.17 0.0M
2025-01-09 46.90 46.92 46.51 46.51 0.0M
2025-01-08 47.22 47.52 46.77 46.87 0.0M
2025-01-07 47.15 47.19 46.90 46.92 0.0M
2025-01-06 47.35 47.86 47.14 47.47 0.0M
2025-01-03 47.82 47.82 47.36 47.36 0.0M
2025-01-02 46.90 47.89 46.53 47.73 0.0M