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
2023-12-29 45.81 45.81 45.81 45.81 0.0M
2023-12-28 45.47 45.89 45.47 45.67 0.0M
2023-12-27 45.93 45.93 45.49 45.49 0.0M
2023-12-22 45.35 45.35 45.35 45.35 0.0M
2023-12-21 44.22 44.72 44.22 44.72 0.0M
2023-12-20 45.62 45.90 44.70 44.70 0.0M
2023-12-18 45.03 45.03 45.03 45.03 0.0M
2023-12-15 46.48 46.48 46.48 46.48 0.0M
2023-12-14 44.36 46.00 44.36 45.91 0.0M
2023-12-13 43.59 43.59 43.18 43.18 0.0M
2023-12-11 43.17 43.17 43.17 43.17 0.0M
2023-12-07 42.90 42.90 42.70 42.70 0.0M
2023-12-06 43.92 43.92 43.92 43.92 0.0M
2023-12-04 43.07 43.07 43.07 43.07 0.0M
2023-11-30 41.90 41.90 41.90 41.90 0.0M
2023-11-29 41.81 41.81 41.81 41.81 0.0M
2023-11-28 41.54 41.54 41.54 41.54 0.0M
2023-11-23 41.12 41.12 41.12 41.12 0.0M
2023-11-22 41.09 41.09 41.09 41.09 0.0M
2023-11-20 40.54 40.94 40.54 40.94 0.0M
2023-11-09 41.30 41.30 39.45 39.45 0.0M
2023-11-08 40.93 40.93 40.93 40.93 0.0M
2023-11-07 41.52 41.77 41.09 41.77 0.0M
2023-11-02 39.92 41.24 39.92 41.24 0.0M
2023-10-31 40.02 40.02 40.02 40.02 0.0M
2023-10-30 39.57 39.57 38.71 38.71 0.0M
2023-10-26 40.00 40.00 40.00 40.00 0.0M
2023-10-24 39.00 39.00 39.00 39.00 0.0M
2023-10-23 39.49 39.49 38.99 38.99 0.0M
2023-10-20 39.43 39.60 39.43 39.60 0.0M
2023-10-19 40.86 40.86 40.86 40.86 0.0M
2023-10-18 41.02 41.08 41.02 41.08 0.0M
2023-10-17 41.63 41.63 41.63 41.63 0.0M
2023-10-16 41.31 41.41 41.31 41.41 0.0M
2023-10-11 39.58 39.97 39.58 39.97 0.0M
2023-10-10 39.51 39.51 39.51 39.51 0.0M
2023-10-09 37.37 37.60 37.37 37.60 0.0M
2023-10-06 38.57 38.57 38.57 38.57 0.0M
2023-10-04 38.36 38.36 38.36 38.36 0.0M
2023-10-03 38.32 38.32 38.32 38.32 0.0M
2023-09-28 39.40 39.40 39.32 39.32 0.0M
2023-09-25 40.13 40.13 39.90 39.90 0.0M
2023-09-20 40.58 41.11 40.55 41.11 0.0M
2023-09-19 40.98 41.14 40.98 41.13 0.0M
2023-09-18 42.07 42.07 42.07 42.07 0.0M
2023-09-14 41.10 41.10 41.10 41.10 0.0M
2023-09-13 40.52 40.52 40.52 40.52 0.0M
2023-09-11 39.53 39.53 39.53 39.53 0.0M
2023-09-07 39.73 39.80 39.73 39.80 0.0M
2023-09-06 39.60 39.60 39.51 39.51 0.0M
2023-09-05 40.00 40.00 40.00 40.00 0.0M
2023-09-01 40.27 40.27 40.27 40.27 0.0M
2023-08-29 40.12 40.14 40.12 40.14 0.0M
2023-08-25 40.24 40.24 40.24 40.24 0.0M
2023-08-23 38.88 38.88 38.88 38.88 0.0M
2023-08-22 38.34 38.49 38.27 38.49 0.0M
2023-08-21 38.46 38.46 38.38 38.38 0.0M
2023-08-17 38.29 38.29 38.29 38.29 0.0M
2023-08-15 39.09 39.09 38.62 38.62 0.0M
2023-08-14 38.90 38.90 38.78 38.78 0.0M
2023-08-11 39.68 39.68 39.18 39.18 0.0M
2023-08-10 40.51 40.65 40.51 40.65 0.0M
2023-08-08 41.34 41.34 41.07 41.07 0.0M
2023-08-07 41.03 41.03 41.03 41.03 0.0M
2023-08-03 44.32 44.32 44.32 44.32 0.0M
2023-08-01 44.09 44.12 44.09 44.12 0.0M
2023-07-31 44.04 44.04 43.98 43.98 0.0M
2023-07-28 43.72 43.72 43.72 43.72 0.0M
2023-07-27 43.97 44.67 43.69 43.69 0.0M
2023-07-25 44.92 45.00 44.92 45.00 0.0M
2023-07-24 44.90 44.90 44.90 44.90 0.0M
2023-07-19 42.45 42.45 42.45 42.45 0.0M
2023-07-18 42.44 42.44 42.44 42.44 0.0M
2023-07-17 42.78 42.78 42.68 42.69 0.0M
2023-07-14 42.92 42.92 42.92 42.92 0.0M
2023-07-13 43.37 43.37 43.21 43.21 0.0M
2023-07-12 44.30 44.30 44.12 44.12 0.0M
2023-07-10 43.62 43.62 43.62 43.62 0.0M
2023-07-07 44.22 44.22 44.22 44.22 0.0M
2023-07-06 44.42 44.42 44.42 44.42 0.0M
2023-06-29 42.62 42.62 42.62 42.62 0.0M
2023-06-28 42.88 42.88 42.67 42.67 0.0M
2023-06-26 41.14 41.14 41.14 41.14 0.0M
2023-06-23 40.61 41.60 40.61 41.26 0.0M
2023-06-22 40.78 40.78 40.78 40.78 0.0M
2023-06-20 41.89 41.89 41.89 41.89 0.0M
2023-06-15 42.79 42.79 42.79 42.79 0.0M
2023-06-14 42.57 42.57 42.57 42.57 0.0M
2023-06-13 42.75 42.75 42.64 42.71 0.0M
2023-06-12 42.50 42.50 42.50 42.50 0.0M
2023-06-09 41.12 41.20 41.12 41.20 0.0M
2023-06-08 43.28 43.28 42.02 42.02 0.0M
2023-06-07 42.43 43.00 42.20 43.00 0.0M
2023-05-30 40.03 40.58 40.03 40.58 0.0M
2023-05-29 40.22 40.22 40.22 40.22 0.0M
2023-05-25 39.86 39.86 39.51 39.51 0.0M
2023-05-23 41.10 41.15 41.10 41.15 0.0M
2023-05-22 41.22 41.22 41.22 41.22 0.0M
2023-05-17 42.29 42.29 42.29 42.29 0.0M
2023-05-16 42.99 42.99 42.30 42.34 0.0M
2023-05-12 43.04 43.04 43.04 43.04 0.0M
2023-05-10 42.73 42.76 42.73 42.76 0.0M
2023-05-09 43.04 43.04 42.62 42.62 0.0M
2023-05-08 43.49 43.49 42.89 43.10 0.0M
2023-05-04 43.13 43.46 43.11 43.42 0.0M
2023-05-02 43.17 43.28 42.96 42.96 0.0M
2023-04-27 41.56 41.56 41.56 41.56 0.0M
2023-04-25 41.62 41.62 41.62 41.62 0.0M
2023-04-24 40.82 41.03 40.82 40.90 0.0M
2023-04-20 40.84 40.84 40.84 40.84 0.0M
2023-04-18 40.73 40.73 40.58 40.58 0.0M
2023-04-17 39.66 39.66 39.66 39.66 0.0M
2023-04-14 39.41 39.41 39.41 39.41 0.0M
2023-04-13 40.30 40.30 40.21 40.21 0.0M
2023-04-11 40.22 40.22 40.22 40.22 0.0M
2023-04-04 38.25 38.25 38.25 38.25 0.0M
2023-04-03 40.12 40.12 39.06 39.06 0.0M
2023-03-31 40.61 40.61 40.07 40.41 0.0M
2023-03-30 40.79 40.79 40.79 40.79 0.0M
2023-03-29 39.91 40.80 39.76 40.56 0.0M
2023-03-28 39.67 39.67 39.43 39.43 0.0M
2023-03-27 39.74 39.74 39.74 39.74 0.0M
2023-03-23 38.50 38.52 38.44 38.50 0.0M
2023-03-22 40.74 40.74 40.20 40.20 0.0M
2023-03-20 41.42 41.42 41.42 41.42 0.0M
2023-03-17 43.03 43.03 43.03 43.03 0.0M
2023-03-10 43.70 43.92 42.80 42.80 0.0M
2023-03-07 45.96 45.96 45.87 45.87 0.0M
2023-03-06 45.65 45.85 45.65 45.85 0.0M
2023-03-03 44.83 45.60 44.83 45.60 0.0M
2023-03-02 44.65 45.08 44.14 45.05 0.0M
2023-03-01 45.65 45.65 43.94 43.94 0.0M
2023-02-28 46.39 46.39 46.39 46.39 0.0M
2023-02-23 46.93 46.93 46.93 46.93 0.0M
2023-02-22 46.99 47.02 46.99 47.02 0.0M
2023-02-21 46.61 46.61 46.61 46.61 0.0M
2023-02-16 46.50 46.50 46.50 46.50 0.0M
2023-02-15 46.96 46.96 46.96 46.96 0.0M
2023-02-13 48.19 48.19 48.19 48.19 0.0M
2023-02-09 48.46 48.49 48.33 48.37 0.0M
2023-02-08 47.90 48.06 47.90 48.06 0.0M
2023-02-07 48.46 48.46 48.00 48.00 0.0M
2023-02-06 48.49 48.49 48.49 48.49 0.0M
2023-02-02 46.92 46.92 46.92 46.92 0.0M
2023-02-01 47.65 47.65 47.02 47.02 0.0M
2023-01-31 47.19 47.19 47.19 47.19 0.0M
2023-01-27 46.91 47.04 46.91 47.04 0.0M
2023-01-24 46.61 46.61 46.61 46.61 0.0M
2023-01-23 45.99 46.21 45.99 46.21 0.0M
2023-01-19 44.93 44.93 44.82 44.82 0.0M
2023-01-17 45.13 45.13 45.13 45.13 0.0M
2023-01-16 45.35 45.35 45.35 45.35 0.0M
2023-01-13 45.80 45.80 45.32 45.32 0.0M
2023-01-12 45.49 45.80 45.49 45.80 0.0M
2023-01-09 44.93 44.93 44.71 44.71 0.0M
2023-01-06 44.75 44.75 44.75 44.75 0.0M
2023-01-05 44.14 44.25 43.66 43.66 0.0M
2023-01-04 43.00 43.00 43.00 43.00 0.0M
2023-01-02 42.43 42.49 42.43 42.49 0.0M