Apartment Invest

AIV
🏛️ 독일 →
6.65
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
2021-12-29 6.81 6.81 6.81 6.81 0.0M
2021-12-14 6.87 6.87 6.87 6.87 0.0M
2021-12-09 7.02 7.02 6.98 6.98 0.0M
2021-12-08 7.02 7.02 6.98 6.98 0.0M
2021-12-02 6.53 6.53 6.53 6.53 0.0M
2021-11-30 6.59 6.59 6.49 6.49 0.0M
2021-11-29 6.89 6.89 6.67 6.67 0.0M
2021-11-26 6.90 6.90 6.75 6.75 0.0M
2021-11-24 7.10 7.10 7.10 7.10 0.0M
2021-11-23 7.00 7.00 6.98 6.98 0.0M
2021-11-22 7.04 7.04 7.04 7.04 0.0M
2021-11-19 7.06 7.06 6.87 6.87 0.0M
2021-11-18 7.08 7.08 7.08 7.08 0.0M
2021-11-17 6.96 6.96 6.96 6.96 0.0M
2021-11-11 6.85 6.98 6.85 6.98 0.0M
2021-11-05 6.75 6.89 6.75 6.89 0.0M
2021-11-03 6.79 6.79 6.79 6.79 0.0M
2021-11-01 6.63 6.63 6.39 6.61 0.0M
2021-10-29 6.73 6.73 6.73 6.73 0.0M
2021-10-27 6.53 6.53 6.53 6.53 0.0M
2021-10-20 6.25 6.25 6.25 6.25 0.0M
2021-10-15 6.59 6.59 6.59 6.59 0.0M
2021-10-14 6.41 6.43 6.41 6.43 0.0M
2021-10-12 6.31 6.31 6.31 6.31 0.0M
2021-10-11 6.15 6.15 6.15 6.15 0.0M
2021-10-06 6.03 6.03 6.03 6.03 0.0M
2021-10-05 6.13 6.15 6.13 6.15 0.0M
2021-10-01 6.09 6.09 6.09 6.09 0.0M
2021-09-27 5.83 5.83 5.83 5.83 0.0M
2021-09-23 5.83 5.83 5.83 5.83 0.0M
2021-09-20 5.53 5.53 5.53 5.53 0.0M
2021-09-13 5.85 5.85 5.85 5.85 0.0M
2021-09-10 5.91 5.91 5.91 5.91 0.0M
2021-09-09 6.03 6.03 5.97 5.99 0.0M
2021-09-08 6.09 6.09 6.09 6.09 0.0M
2021-09-07 6.19 6.19 6.19 6.19 0.0M
2021-09-03 6.15 6.17 6.15 6.17 0.0M
2021-09-02 6.17 6.17 6.17 6.17 0.0M
2021-08-31 6.09 6.11 6.09 6.09 0.0M
2021-08-30 5.93 5.97 5.93 5.95 0.0M
2021-08-27 5.93 5.99 5.93 5.99 0.0M
2021-08-19 5.51 5.51 5.51 5.51 0.0M
2021-08-17 5.49 5.49 5.49 5.49 0.0M
2021-08-16 5.71 5.71 5.51 5.67 0.0M
2021-08-13 5.69 5.71 5.69 5.71 0.0M
2021-08-12 5.63 5.63 5.63 5.63 0.0M
2021-08-10 5.67 5.67 5.67 5.67 0.0M
2021-08-02 5.77 5.77 5.77 5.77 0.0M
2021-07-28 5.77 5.77 5.77 5.77 0.0M
2021-07-20 5.61 5.61 5.61 5.61 0.0M
2021-07-16 6.05 6.05 6.05 6.05 0.0M
2021-07-09 5.97 5.97 5.97 5.97 0.0M
2021-07-08 5.91 5.91 5.91 5.91 0.0M
2021-07-06 5.85 5.85 5.85 5.85 0.0M
2021-06-30 5.65 5.67 5.65 5.67 0.0M
2021-06-29 5.87 5.87 5.87 5.87 0.0M
2021-06-28 5.97 5.97 5.71 5.71 0.0M
2021-06-17 6.27 6.29 6.17 6.17 0.0M
2021-06-16 6.31 6.31 6.31 6.31 0.0M
2021-06-11 6.33 6.33 6.33 6.33 0.0M
2021-06-10 6.25 6.25 6.25 6.25 0.0M
2021-06-09 6.11 6.11 6.11 6.11 0.0M
2021-06-08 6.07 6.11 6.07 6.11 0.0M
2021-06-07 6.01 6.01 6.01 6.01 0.0M
2021-06-01 5.85 5.85 5.85 5.85 0.0M
2021-05-31 5.71 5.71 5.71 5.71 0.0M
2021-05-28 5.71 5.71 5.71 5.71 0.0M
2021-05-25 5.77 5.77 5.77 5.77 0.0M
2021-05-13 5.49 5.49 5.49 5.49 0.0M
2021-05-12 5.43 5.43 5.43 5.43 0.0M
2021-05-11 5.45 5.45 5.45 5.45 0.0M
2021-05-10 5.75 5.75 5.75 5.75 0.0M
2021-05-07 5.73 5.73 5.69 5.69 0.0M
2021-05-06 5.45 5.45 5.45 5.45 0.0M
2021-05-05 5.81 5.81 5.55 5.55 0.0M
2021-05-03 5.79 5.79 5.75 5.75 0.0M
2021-04-30 5.69 5.69 5.69 5.69 0.0M
2021-04-27 5.51 5.59 5.51 5.59 0.0M
2021-04-23 5.33 5.51 5.33 5.51 0.0M
2021-04-22 5.47 5.51 5.45 5.45 0.0M
2021-04-21 5.35 5.37 5.35 5.35 0.0M
2021-04-19 5.35 5.35 5.31 5.31 0.0M
2021-04-14 5.19 5.23 5.19 5.23 0.0M
2021-04-09 5.17 5.17 5.17 5.17 0.0M
2021-04-08 5.25 5.25 5.25 5.25 0.0M
2021-04-07 5.41 5.41 5.29 5.29 0.0M
2021-04-01 5.25 5.25 5.21 5.21 0.0M
2021-03-31 5.25 5.25 5.25 5.25 0.0M
2021-03-30 5.05 5.19 4.89 5.19 0.0M
2021-03-29 5.01 5.01 5.01 5.01 0.0M
2021-03-26 4.95 5.05 4.95 4.99 0.0M
2021-03-25 4.79 4.93 4.70 4.93 0.0M
2021-03-23 4.77 4.77 4.74 4.74 0.0M
2021-03-22 5.05 5.05 5.05 5.05 0.0M
2021-03-18 4.81 4.81 4.78 4.78 0.0M
2021-03-16 4.73 4.89 4.73 4.89 0.0M
2021-03-15 4.45 4.74 4.45 4.73 0.0M
2021-03-12 4.31 4.31 4.31 4.31 0.0M
2021-03-11 4.21 4.21 4.21 4.21 0.0M
2021-03-10 4.15 4.18 4.15 4.18 0.0M
2021-03-09 4.14 4.14 4.14 4.14 0.0M
2021-03-08 4.07 4.07 4.07 4.07 0.0M
2021-03-05 3.96 3.96 3.96 3.96 0.0M
2021-03-04 4.03 4.03 4.02 4.02 0.0M
2021-03-03 4.01 4.01 4.00 4.00 0.0M
2021-03-02 4.06 4.06 4.06 4.06 0.0M
2021-03-01 3.98 4.07 3.98 4.07 0.0M
2021-02-26 3.96 3.96 3.96 3.96 0.0M
2021-02-25 3.99 3.99 3.99 3.99 0.0M
2021-02-23 3.96 4.13 3.89 4.13 0.0M
2021-02-22 3.95 4.00 3.95 4.00 0.0M
2021-02-19 3.95 3.95 3.95 3.95 0.0M
2021-02-17 4.08 4.08 4.08 4.08 0.0M
2021-02-16 4.00 4.00 3.98 3.98 0.0M
2021-02-15 4.06 4.06 4.06 4.06 0.0M
2021-02-10 4.12 4.12 4.04 4.05 0.0M
2021-02-09 4.05 4.05 4.05 4.05 0.0M
2021-02-08 3.99 4.09 3.99 4.05 0.0M
2021-02-05 4.05 4.05 4.05 4.05 0.0M
2021-02-03 4.04 4.04 4.04 4.04 0.0M
2021-02-02 3.91 3.91 3.85 3.85 0.0M
2021-02-01 3.87 3.87 3.76 3.80 0.0M
2021-01-29 3.84 3.84 3.76 3.76 0.0M
2021-01-28 3.82 3.94 3.82 3.94 0.0M
2021-01-27 3.82 3.84 3.74 3.78 0.0M
2021-01-26 3.90 3.90 3.89 3.89 0.0M
2021-01-25 3.89 3.97 3.89 3.93 0.0M
2021-01-22 3.84 3.84 3.83 3.83 0.0M
2021-01-21 3.98 3.98 3.89 3.92 0.0M
2021-01-20 3.97 3.98 3.96 3.96 0.0M
2021-01-19 3.99 3.99 3.99 3.99 0.0M
2021-01-18 4.06 4.06 4.06 4.06 0.0M
2021-01-15 3.95 3.98 3.95 3.98 0.0M
2021-01-14 4.04 4.04 4.04 4.04 0.0M
2021-01-12 3.94 3.94 3.88 3.89 0.0M
2021-01-11 4.00 4.01 4.00 4.01 0.0M
2021-01-08 4.05 4.05 3.96 3.99 0.0M
2021-01-07 4.11 4.12 4.05 4.05 0.0M
2021-01-06 4.05 4.14 4.05 4.13 0.0M
2021-01-05 4.13 4.13 4.06 4.10 0.0M
2021-01-04 4.24 4.24 4.11 4.11 0.0M