Ventas

VTR
🏛️ 독일 →
58.96
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 42.75 42.75 42.75 42.75 0.0M
2022-12-27 42.87 42.87 42.87 42.87 0.0M
2022-12-23 42.56 42.56 42.55 42.55 0.0M
2022-12-22 42.07 42.10 42.07 42.10 0.0M
2022-12-20 42.00 42.00 42.00 42.00 0.0M
2022-12-19 42.03 42.03 42.03 42.03 0.0M
2022-12-16 43.00 43.00 42.09 42.09 0.0M
2022-12-15 43.50 43.50 43.50 43.50 0.0M
2022-12-13 43.59 43.59 43.59 43.59 0.0M
2022-12-12 43.07 43.07 43.07 43.07 0.0M
2022-12-09 42.87 43.14 42.87 43.14 0.0M
2022-12-07 43.12 43.12 42.16 43.04 0.0M
2022-12-02 43.97 43.97 43.89 43.95 0.0M
2022-12-01 44.71 44.71 44.52 44.52 0.0M
2022-11-30 43.60 43.92 43.60 43.92 0.0M
2022-11-28 43.65 43.65 43.65 43.65 0.0M
2022-11-24 43.04 43.04 43.04 43.04 0.0M
2022-11-23 43.36 43.36 43.36 43.36 0.0M
2022-11-18 41.83 42.35 41.83 42.35 0.0M
2022-11-17 42.14 42.14 42.14 42.14 0.0M
2022-11-16 43.35 43.35 43.35 43.35 0.0M
2022-11-15 43.25 43.70 43.25 43.70 0.0M
2022-11-14 43.79 43.79 43.79 43.79 0.0M
2022-11-11 43.97 43.97 43.70 43.70 0.0M
2022-11-09 41.83 42.00 41.70 41.70 0.0M
2022-11-08 42.47 42.47 42.21 42.21 0.0M
2022-11-07 39.76 39.99 39.68 39.99 0.0M
2022-11-04 37.91 39.40 37.91 39.40 0.0M
2022-11-03 37.75 37.75 37.75 37.75 0.0M
2022-11-02 38.11 38.11 38.11 38.11 0.0M
2022-11-01 39.36 39.36 39.17 39.17 0.0M
2022-10-27 39.06 39.06 39.06 39.06 0.0M
2022-10-24 37.46 37.46 37.46 37.46 0.0M
2022-10-21 38.56 38.56 37.26 37.26 0.0M
2022-10-18 38.57 38.62 38.57 38.62 0.0M
2022-10-17 37.35 37.35 37.35 37.35 0.0M
2022-10-14 38.87 38.87 37.51 37.51 0.0M
2022-10-12 38.20 38.22 37.39 37.39 0.0M
2022-10-10 38.73 38.73 38.48 38.54 0.0M
2022-10-07 39.18 39.18 39.18 39.18 0.0M
2022-10-06 40.31 40.31 40.31 40.31 0.0M
2022-10-05 39.67 39.67 39.67 39.67 0.0M
2022-09-30 40.83 40.83 40.83 40.83 0.0M
2022-09-29 42.50 42.50 40.13 40.63 0.0M
2022-09-28 41.96 43.00 41.96 43.00 0.0M
2022-09-27 43.41 43.41 42.95 42.95 0.0M
2022-09-23 45.45 45.45 45.45 45.45 0.0M
2022-09-22 45.43 45.43 45.43 45.43 0.0M
2022-09-21 47.34 47.34 47.34 47.34 0.0M
2022-09-20 46.50 46.50 46.50 46.50 0.0M
2022-09-16 46.81 46.81 46.81 46.81 0.0M
2022-09-15 48.80 48.80 48.80 48.80 0.0M
2022-09-08 48.96 48.96 48.96 48.96 0.0M
2022-09-06 47.70 47.70 47.70 47.70 0.0M
2022-09-02 48.17 48.17 48.17 48.17 0.0M
2022-09-01 47.37 47.78 47.37 47.78 0.0M
2022-08-31 47.43 47.43 47.43 47.43 0.0M
2022-08-30 48.46 48.46 48.41 48.41 0.0M
2022-08-29 48.06 48.59 48.06 48.59 0.0M
2022-08-24 48.41 48.72 48.41 48.72 0.0M
2022-08-23 49.61 49.61 49.61 49.61 0.0M
2022-08-22 48.42 48.90 48.20 48.90 0.0M
2022-08-18 49.40 49.40 48.72 48.72 0.0M
2022-08-17 49.68 49.68 49.68 49.68 0.0M
2022-08-16 50.13 50.17 49.77 49.77 0.0M
2022-08-15 51.21 51.21 50.25 50.25 0.0M
2022-08-11 49.98 49.98 49.85 49.85 0.0M
2022-08-09 48.59 48.59 48.59 48.59 0.0M
2022-08-08 48.29 48.75 48.29 48.75 0.0M
2022-08-05 48.84 48.84 47.42 47.42 0.0M
2022-08-04 50.59 50.59 50.59 50.59 0.0M
2022-08-02 51.84 51.89 51.84 51.89 0.0M
2022-08-01 52.35 52.37 52.35 52.35 0.0M
2022-07-29 52.20 52.24 52.20 52.24 0.0M
2022-07-28 51.40 51.40 51.40 51.40 0.0M
2022-07-25 50.47 51.50 50.47 51.50 0.0M
2022-07-22 51.00 51.10 51.00 51.10 0.0M
2022-07-21 50.47 50.47 50.42 50.42 0.0M
2022-07-18 50.33 50.33 50.33 50.33 0.0M
2022-07-15 50.37 50.37 50.37 50.37 0.0M
2022-07-13 51.04 51.04 51.04 51.04 0.0M
2022-07-12 50.50 50.50 50.46 50.46 0.0M
2022-07-11 50.47 50.52 50.46 50.46 0.0M
2022-07-08 49.88 49.88 49.88 49.88 0.0M
2022-07-07 50.29 50.29 50.29 50.29 0.0M
2022-07-05 50.66 50.90 50.66 50.90 0.0M
2022-06-30 48.62 48.97 48.48 48.97 0.0M
2022-06-28 48.74 49.76 48.74 49.76 0.0M
2022-06-27 48.59 48.59 48.59 48.59 0.0M
2022-06-23 47.13 47.13 47.13 47.13 0.0M
2022-06-22 46.87 46.87 46.87 46.87 0.0M
2022-06-17 46.73 46.73 46.73 46.73 0.0M
2022-06-15 47.43 48.42 47.43 48.42 0.0M
2022-06-13 49.44 49.44 48.50 48.50 0.0M
2022-06-10 50.43 50.43 50.00 50.00 0.0M
2022-06-09 51.06 51.18 51.00 51.00 0.0M
2022-06-08 51.01 51.01 51.01 51.01 0.0M
2022-06-07 51.49 51.49 51.49 51.49 0.0M
2022-06-06 52.33 52.33 52.33 52.33 0.0M
2022-06-03 52.52 52.52 52.52 52.52 0.0M
2022-06-02 53.07 53.07 52.13 52.13 0.0M
2022-06-01 51.87 51.87 51.87 51.87 0.0M
2022-05-31 53.12 53.35 53.12 53.35 0.0M
2022-05-30 53.30 53.58 53.30 53.58 0.0M
2022-05-25 52.64 53.56 52.64 53.56 0.0M
2022-05-24 50.92 50.92 50.92 50.92 0.0M
2022-05-23 52.90 52.90 52.90 52.90 0.0M
2022-05-20 53.54 53.54 53.54 53.54 0.0M
2022-05-18 53.85 54.25 53.85 54.25 0.0M
2022-05-17 52.87 52.87 52.87 52.87 0.0M
2022-05-16 52.67 52.67 52.67 52.67 0.0M
2022-05-13 51.69 52.11 51.69 52.11 0.0M
2022-05-12 50.42 51.49 50.42 51.49 0.0M
2022-05-11 50.30 50.30 50.08 50.08 0.0M
2022-05-10 49.94 50.29 49.94 50.29 0.0M
2022-05-09 53.64 53.64 53.60 53.60 0.0M
2022-05-06 54.01 54.01 54.01 54.01 0.0M
2022-05-05 54.27 54.50 54.27 54.50 0.0M
2022-05-04 55.13 55.13 55.13 55.13 0.0M
2022-05-03 53.07 53.07 53.07 53.07 0.0M
2022-05-02 52.77 52.77 52.77 52.77 0.0M
2022-04-27 55.15 55.45 55.15 55.45 0.0M
2022-04-25 53.99 53.99 53.99 53.99 0.0M
2022-04-21 56.22 56.22 55.82 55.82 0.0M
2022-04-20 55.85 55.85 55.80 55.80 0.0M
2022-04-19 55.65 55.65 55.65 55.65 0.0M
2022-04-13 56.76 56.76 56.76 56.76 0.0M
2022-04-12 56.19 56.19 56.19 56.19 0.0M
2022-04-11 56.38 56.38 56.38 56.38 0.0M
2022-04-08 56.76 56.76 56.50 56.50 0.0M
2022-04-07 56.05 56.05 56.05 56.05 0.0M
2022-04-05 57.18 57.18 57.12 57.12 0.0M
2022-04-04 56.96 56.96 56.67 56.67 0.0M
2022-04-01 56.46 56.46 56.46 56.46 0.0M
2022-03-31 56.32 56.44 56.32 56.44 0.0M
2022-03-30 56.24 56.24 56.24 56.24 0.0M
2022-03-29 56.86 57.16 56.86 57.16 0.0M
2022-03-28 56.42 56.42 56.42 56.42 0.0M
2022-03-25 55.76 55.76 55.76 55.76 0.0M
2022-03-23 55.18 55.18 54.26 54.26 0.0M
2022-03-21 53.50 53.62 53.50 53.62 0.0M
2022-03-18 53.38 53.74 53.38 53.74 0.0M
2022-03-17 52.62 52.62 52.62 52.62 0.0M
2022-03-16 53.50 53.50 53.46 53.46 0.0M
2022-03-15 52.18 53.00 52.18 53.00 0.0M
2022-03-14 54.26 54.26 53.12 53.12 0.0M
2022-03-11 53.68 54.40 53.68 53.96 0.0M
2022-03-10 51.54 52.54 51.54 52.36 0.0M
2022-03-09 53.20 53.54 52.56 52.56 0.0M
2022-03-08 51.58 53.50 51.58 53.24 0.0M
2022-03-07 51.48 52.02 50.80 51.98 0.0M
2022-03-04 50.90 50.92 50.90 50.92 0.0M
2022-03-02 48.37 49.90 48.37 49.90 0.0M
2022-03-01 48.00 48.00 48.00 48.00 0.0M
2022-02-28 47.59 47.59 47.59 47.59 0.0M
2022-02-24 45.44 45.80 45.44 45.80 0.0M
2022-02-22 46.47 46.47 46.47 46.47 0.0M
2022-02-18 46.71 46.71 46.59 46.59 0.0M
2022-02-17 45.91 45.91 45.52 45.52 0.0M
2022-02-16 44.84 45.79 44.84 45.79 0.0M
2022-02-15 44.71 44.71 44.71 44.71 0.0M
2022-02-11 44.94 45.46 44.94 45.46 0.0M
2022-02-09 44.75 44.75 44.75 44.75 0.0M
2022-02-07 43.69 44.38 43.69 44.38 0.0M
2022-02-04 44.40 44.40 43.78 43.78 0.0M
2022-02-03 45.14 45.14 45.14 45.14 0.0M
2022-02-02 46.63 47.24 46.63 46.67 0.0M
2022-02-01 47.10 47.10 47.10 47.10 0.0M
2022-01-31 47.03 47.03 47.03 47.03 0.0M
2022-01-26 46.46 46.55 46.39 46.39 0.0M
2022-01-25 44.93 44.93 44.92 44.92 0.0M
2022-01-24 46.30 46.30 44.97 44.97 0.0M
2022-01-20 44.92 45.36 44.92 45.36 0.0M
2022-01-14 46.20 46.20 46.20 46.20 0.0M
2022-01-13 46.24 46.24 46.24 46.24 0.0M
2022-01-10 47.24 47.40 46.86 46.86 0.0M
2022-01-07 47.16 47.66 47.16 47.40 0.0M
2022-01-06 46.72 47.43 46.72 47.43 0.0M
2022-01-04 45.99 45.99 45.99 45.99 0.0M
2022-01-03 45.82 45.82 45.44 45.44 0.0M