InMode

INMD
🏛️ 독일 →
12.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
22:00 12.67 12.67 12.67 12.67 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.74 12.74 12.74 12.74 0.0M
2025-09-25 12.67 12.67 12.67 12.67 0.0M
2025-09-24 12.82 12.82 12.51 12.51 0.0M
2025-09-23 12.92 12.92 12.43 12.63 0.0M
2025-09-22 12.83 12.83 12.81 12.81 0.0M
2025-09-19 12.66 12.68 12.66 12.68 0.0M
2025-09-18 12.75 12.80 12.75 12.80 0.0M
2025-09-17 12.43 12.73 12.43 12.73 0.0M
2025-09-16 12.41 12.57 12.41 12.46 0.0M
2025-09-15 12.49 12.49 12.49 12.49 0.0M
2025-09-12 12.86 12.86 12.86 12.86 0.0M
2025-09-11 13.07 13.07 13.07 13.07 0.0M
2025-09-10 12.69 13.00 12.68 12.89 0.0M
2025-09-09 13.17 13.17 12.96 12.96 0.0M
2025-09-08 12.61 12.98 12.61 12.95 0.0M
2025-09-05 12.54 12.83 12.17 12.83 0.0M
2025-09-04 12.36 12.36 12.36 12.36 0.0M
2025-09-03 12.17 12.45 12.17 12.45 0.0M
2025-09-02 12.54 12.60 12.39 12.39 0.0M
2025-09-01 12.93 12.97 12.93 12.97 0.0M
2025-08-29 12.51 12.87 12.51 12.79 0.0M
2025-08-28 13.05 13.05 13.00 13.00 0.0M
2025-08-27 12.99 13.10 12.99 13.04 0.0M
2025-08-26 12.33 12.79 12.33 12.79 0.0M
2025-08-25 12.70 12.81 12.31 12.56 0.0M
2025-08-22 12.50 12.50 12.50 12.50 0.0M
2025-08-21 12.07 12.27 12.06 12.27 0.0M
2025-08-20 12.18 12.18 12.18 12.18 0.0M
2025-08-19 12.20 12.23 12.20 12.23 0.0M
2025-08-18 12.06 12.36 12.06 12.33 0.0M
2025-08-15 12.15 12.50 12.15 12.19 0.0M
2025-08-14 12.36 12.36 12.21 12.21 0.0M
2025-08-13 12.30 12.56 12.30 12.56 0.0M
2025-08-12 11.77 12.21 11.77 12.21 0.0M
2025-08-11 11.95 12.09 11.95 12.09 0.0M
2025-08-08 12.30 12.30 12.08 12.08 0.0M
2025-08-07 12.17 12.26 11.84 12.26 0.0M
2025-08-06 11.99 11.99 11.99 11.99 0.0M
2025-08-05 11.99 11.99 11.99 11.99 0.0M
2025-08-04 11.77 12.03 11.77 12.03 0.0M
2025-08-01 12.04 12.04 11.72 11.94 0.0M
2025-07-31 12.06 12.06 12.06 12.06 0.0M
2025-07-30 12.20 12.58 12.20 12.29 0.0M
2025-07-29 12.38 12.96 12.38 12.96 0.0M
2025-07-28 12.51 12.62 12.51 12.55 0.0M
2025-07-25 12.22 12.46 12.22 12.43 0.0M
2025-07-24 12.83 12.83 12.83 12.83 0.0M
2025-07-23 12.49 12.56 12.38 12.56 0.0M
2025-07-22 12.20 12.20 12.20 12.20 0.0M
2025-07-21 12.14 12.14 11.94 12.01 0.0M
2025-07-18 12.33 12.33 11.95 11.99 0.0M
2025-07-17 12.16 12.40 12.16 12.20 0.0M
2025-07-16 12.34 12.34 12.31 12.31 0.0M
2025-07-15 12.42 12.70 12.42 12.70 0.0M
2025-07-14 12.38 12.67 12.38 12.67 0.0M
2025-07-11 12.75 12.75 12.57 12.57 0.0M
2025-07-10 12.50 12.66 12.50 12.66 0.0M
2025-07-09 13.30 13.30 12.91 12.91 0.0M
2025-07-08 12.70 13.24 12.70 13.24 0.0M
2025-07-07 12.92 13.02 12.91 13.00 0.0M
2025-07-04 12.83 12.83 12.83 12.83 0.0M
2025-07-03 13.10 13.10 12.94 13.02 0.0M
2025-07-02 12.70 13.02 12.70 12.85 0.0M
2025-07-01 12.43 12.74 12.12 12.74 0.0M
2025-06-30 11.98 12.46 11.92 12.09 0.0M
2025-06-27 12.35 12.35 12.35 12.35 0.0M
2025-06-25 12.00 12.24 11.77 12.12 0.0M
2025-06-24 12.00 12.00 11.77 11.89 0.0M
2025-06-23 11.34 11.71 11.34 11.70 0.0M
2025-06-20 11.42 11.59 11.42 11.46 0.0M
2025-06-19 11.41 11.71 11.37 11.71 0.0M
2025-06-18 11.74 11.74 11.74 11.74 0.0M
2025-06-17 11.36 11.80 11.36 11.72 0.0M
2025-06-16 11.84 11.84 11.59 11.68 0.0M
2025-06-13 11.84 12.13 11.60 11.60 0.0M
2025-06-12 12.56 12.56 12.07 12.19 0.0M
2025-06-11 12.54 12.67 12.44 12.44 0.0M
2025-06-10 12.58 12.78 12.55 12.75 0.0M
2025-06-09 12.57 12.70 12.57 12.68 0.0M
2025-06-06 12.50 12.51 12.50 12.51 0.0M
2025-06-05 12.78 12.78 12.55 12.56 0.0M
2025-06-03 12.31 12.80 12.31 12.80 0.0M
2025-06-02 12.95 12.95 12.66 12.66 0.0M
2025-05-30 12.76 12.76 12.76 12.76 0.0M
2025-05-29 13.06 13.06 13.06 13.06 0.0M
2025-05-28 12.63 12.80 12.63 12.80 0.0M
2025-05-27 12.70 12.70 12.47 12.47 0.0M
2025-05-26 12.31 12.73 12.31 12.33 0.0M
2025-05-23 12.86 12.86 12.50 12.50 0.0M
2025-05-22 12.51 12.78 12.27 12.74 0.0M
2025-05-21 13.11 13.11 12.60 12.60 0.0M
2025-05-20 12.76 13.20 12.76 13.20 0.0M
2025-05-19 13.21 13.21 12.76 12.89 0.0M
2025-05-16 13.20 13.20 13.10 13.10 0.0M
2025-05-15 13.13 13.13 12.92 13.13 0.0M
2025-05-13 13.69 13.69 13.29 13.29 0.0M
2025-05-12 13.20 13.53 13.08 13.53 0.0M
2025-05-09 12.51 12.64 12.51 12.64 0.0M
2025-05-08 12.84 12.84 12.76 12.76 0.0M
2025-05-07 12.84 12.84 12.40 12.40 0.0M
2025-05-06 12.50 12.65 12.50 12.65 0.0M
2025-05-05 12.61 13.03 12.61 12.91 0.0M
2025-05-02 13.18 13.25 12.88 12.92 0.0M
2025-04-30 12.64 12.64 12.14 12.28 0.0M
2025-04-29 12.68 12.68 12.39 12.56 0.0M
2025-04-28 13.99 13.99 12.26 12.44 0.0M
2025-04-24 13.44 13.90 13.44 13.90 0.0M
2025-04-23 14.13 14.19 13.93 13.93 0.0M
2025-04-22 13.24 13.60 12.83 13.60 0.0M
2025-04-17 13.07 13.07 13.04 13.04 0.0M
2025-04-16 13.66 13.66 13.08 13.15 0.0M
2025-04-15 13.48 13.70 13.48 13.70 0.0M
2025-04-14 13.21 13.44 12.92 13.44 0.0M
2025-04-11 12.81 13.17 12.18 13.10 0.0M
2025-04-10 14.46 14.46 12.52 12.68 0.0M
2025-04-09 12.65 14.37 12.65 14.37 0.0M
2025-04-08 14.32 14.32 13.23 13.23 0.0M
2025-04-07 14.00 14.22 13.61 14.20 0.0M
2025-04-04 14.48 14.91 14.08 14.28 0.0M
2025-04-03 15.65 15.65 14.44 14.88 0.0M
2025-04-02 16.47 16.71 16.37 16.53 0.0M
2025-04-01 16.64 16.96 16.12 16.96 0.0M
2025-03-31 16.23 16.38 15.94 16.38 0.0M
2025-03-28 16.87 16.87 16.26 16.26 0.0M
2025-03-27 17.18 17.18 17.18 17.18 0.0M
2025-03-26 16.97 17.29 16.97 17.22 0.0M
2025-03-25 17.21 17.21 17.21 17.21 0.0M
2025-03-24 17.19 17.57 17.19 17.57 0.0M
2025-03-21 17.26 17.32 17.23 17.32 0.0M
2025-03-20 17.51 17.51 16.90 16.90 0.0M
2025-03-19 16.71 17.20 16.71 17.20 0.0M
2025-03-18 16.70 16.70 16.70 16.70 0.0M
2025-03-17 16.85 16.90 16.84 16.84 0.0M
2025-03-14 16.98 17.17 16.34 16.95 0.0M
2025-03-13 16.58 17.10 16.58 17.10 0.0M
2025-03-12 17.17 17.17 16.98 16.98 0.0M
2025-03-11 17.39 17.39 17.39 17.39 0.0M
2025-03-10 17.22 18.12 17.22 17.88 0.0M
2025-03-07 18.09 18.09 17.31 17.31 0.0M
2025-03-06 17.55 17.80 17.51 17.78 0.0M
2025-03-05 17.44 18.00 17.44 17.63 0.0M
2025-03-04 17.56 18.04 17.50 17.87 0.0M
2025-03-03 18.26 18.42 17.63 18.07 0.0M
2025-02-28 18.21 18.21 17.93 17.93 0.0M
2025-02-27 18.68 18.68 18.23 18.23 0.0M
2025-02-26 17.75 18.27 17.75 18.14 0.0M
2025-02-25 17.81 18.07 17.81 18.07 0.0M
2025-02-24 17.95 18.37 17.95 18.20 0.0M
2025-02-21 18.11 18.25 18.11 18.15 0.0M
2025-02-20 18.07 18.50 18.07 18.11 0.0M
2025-02-19 18.21 18.52 18.21 18.50 0.0M
2025-02-18 17.58 18.30 17.51 18.30 0.0M
2025-02-17 18.24 18.24 17.79 17.79 0.0M
2025-02-14 17.92 17.92 17.83 17.83 0.0M
2025-02-12 17.55 18.22 17.51 18.08 0.0M
2025-02-11 18.10 18.10 17.84 17.88 0.0M
2025-02-10 17.40 18.00 17.26 17.99 0.0M
2025-02-07 17.72 17.72 17.24 17.58 0.0M
2025-02-06 17.11 17.48 17.11 17.48 0.0M
2025-02-05 16.45 17.39 16.31 17.33 0.0M
2025-02-04 15.98 16.88 15.98 16.88 0.0M
2025-02-03 16.60 16.85 16.10 16.10 0.0M
2025-01-31 16.51 16.60 16.50 16.60 0.0M
2025-01-30 16.90 16.90 16.85 16.89 0.0M
2025-01-29 16.75 16.75 16.26 16.71 0.0M
2025-01-28 16.64 16.66 16.40 16.40 0.0M
2025-01-27 16.00 16.47 15.60 16.13 0.0M
2025-01-24 16.45 16.45 16.40 16.40 0.0M
2025-01-23 16.66 16.66 16.66 16.66 0.0M
2025-01-22 16.23 16.28 16.22 16.28 0.0M
2025-01-21 16.21 16.29 16.20 16.25 0.0M
2025-01-20 16.50 16.50 15.98 16.00 0.0M
2025-01-17 16.14 16.14 16.14 16.14 0.0M
2025-01-16 16.16 16.16 16.16 16.16 0.0M
2025-01-15 15.84 16.10 15.75 16.01 0.0M
2025-01-14 15.41 15.95 15.28 15.49 0.0M
2025-01-13 15.31 15.45 15.31 15.40 0.0M
2025-01-10 15.30 15.51 15.19 15.51 0.0M
2025-01-09 15.30 15.78 15.29 15.30 0.0M
2025-01-08 16.63 16.63 14.54 15.62 0.0M
2025-01-07 16.18 16.65 16.18 16.46 0.0M
2025-01-06 16.50 16.50 16.43 16.43 0.0M
2025-01-03 16.27 16.91 16.27 16.36 0.0M
2025-01-02 16.37 16.43 16.08 16.43 0.0M