DaVita

DVA
🏛️ 독일 →
112.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 146.85 146.85 146.85 146.85 0.0M
2024-12-27 148.95 148.95 148.10 148.15 0.0M
2024-12-23 146.75 146.80 144.60 146.00 0.0M
2024-12-20 141.65 146.65 141.65 146.65 0.0M
2024-12-19 140.80 142.95 140.80 142.95 0.0M
2024-12-18 141.00 143.60 140.20 143.60 0.0M
2024-12-17 142.30 144.10 138.55 138.55 0.0M
2024-12-16 146.05 146.05 144.55 145.00 0.0M
2024-12-12 146.70 146.70 146.70 146.70 0.0M
2024-12-11 145.65 147.70 145.65 147.70 0.0M
2024-12-10 150.70 150.70 145.55 145.55 0.0M
2024-12-09 152.55 152.90 149.85 149.85 0.0M
2024-12-06 153.20 153.20 152.60 152.60 0.0M
2024-12-04 157.50 157.50 157.50 157.50 0.0M
2024-12-03 155.20 156.30 154.45 156.30 0.0M
2024-12-02 158.30 158.30 156.90 156.90 0.0M
2024-11-29 157.35 158.50 157.35 158.50 0.0M
2024-11-28 156.50 158.10 156.50 158.10 0.0M
2024-11-27 160.35 160.35 156.55 156.55 0.0M
2024-11-26 159.45 159.45 159.15 159.15 0.0M
2024-11-25 160.10 160.10 157.50 157.50 0.0M
2024-11-22 158.05 159.45 158.05 159.45 0.0M
2024-11-21 153.95 155.00 153.95 154.70 0.0M
2024-11-20 149.70 153.25 149.70 153.20 0.0M
2024-11-19 148.90 148.90 146.30 147.55 0.0M
2024-11-18 152.95 154.10 151.50 151.50 0.0M
2024-11-15 146.05 146.05 146.05 146.05 0.0M
2024-11-14 150.55 154.00 147.80 147.80 0.0M
2024-11-13 147.90 147.90 146.90 146.90 0.0M
2024-11-12 144.45 147.75 142.05 147.75 0.0M
2024-11-11 140.75 145.65 140.15 145.65 0.0M
2024-11-08 140.70 140.70 138.00 138.00 0.0M
2024-11-07 136.30 139.00 136.30 139.00 0.0M
2024-11-06 141.15 141.15 135.15 135.15 0.0M
2024-11-04 131.05 131.05 131.05 131.05 0.0M
2024-11-01 129.55 130.75 129.55 130.35 0.0M
2024-10-31 129.70 130.10 128.85 128.85 0.0M
2024-10-30 138.05 138.15 129.15 129.15 0.0M
2024-10-29 146.00 147.40 140.10 140.10 0.0M
2024-10-28 146.80 146.80 145.90 146.40 0.0M
2024-10-24 150.20 150.20 148.95 148.95 0.0M
2024-10-23 151.95 152.00 151.95 152.00 0.0M
2024-10-22 149.40 150.65 149.40 150.15 0.0M
2024-10-21 150.60 150.60 150.60 150.60 0.0M
2024-10-18 148.35 148.35 146.50 146.50 0.0M
2024-10-17 151.45 151.45 147.65 147.65 0.0M
2024-10-16 150.35 154.95 150.35 154.45 0.0M
2024-10-15 149.50 153.45 148.50 152.90 0.0M
2024-10-14 146.30 146.30 146.30 146.30 0.0M
2024-10-10 146.35 147.20 146.00 146.05 0.0M
2024-10-09 139.90 144.15 138.50 144.15 0.0M
2024-10-08 142.70 143.60 141.85 143.60 0.0M
2024-10-07 147.10 147.10 141.85 142.85 0.0M
2024-10-04 145.05 146.35 145.05 146.35 0.0M
2024-10-03 142.95 144.35 142.95 144.35 0.0M
2024-10-02 145.80 146.00 143.60 143.60 0.0M
2024-10-01 147.85 147.85 147.80 147.80 0.0M
2024-09-27 145.55 145.55 145.55 145.55 0.0M
2024-09-26 148.45 148.45 146.10 146.10 0.0M
2024-09-24 144.65 145.05 144.65 145.05 0.0M
2024-09-23 148.05 148.05 148.05 148.05 0.0M
2024-09-20 144.90 146.80 144.90 146.75 0.0M
2024-09-19 146.30 146.30 145.00 145.00 0.0M
2024-09-18 147.00 147.70 146.00 146.00 0.0M
2024-09-17 147.95 147.95 147.95 147.95 0.0M
2024-09-16 147.80 149.25 146.60 149.10 0.0M
2024-09-13 143.05 146.75 143.05 146.75 0.0M
2024-09-12 142.00 145.35 142.00 142.75 0.0M
2024-09-11 138.70 140.20 138.60 139.50 0.0M
2024-09-10 135.30 137.70 135.30 137.70 0.0M
2024-09-09 136.85 136.85 136.85 136.85 0.0M
2024-09-06 135.30 135.30 135.30 135.30 0.0M
2024-09-05 137.10 137.10 137.10 137.10 0.0M
2024-09-04 135.15 137.25 135.15 137.25 0.0M
2024-09-02 135.75 136.50 135.75 136.50 0.0M
2024-08-30 136.65 136.65 134.25 135.20 0.0M
2024-08-28 139.60 139.60 139.60 139.60 0.0M
2024-08-27 139.20 139.20 138.70 138.70 0.0M
2024-08-26 138.35 139.20 138.35 139.20 0.0M
2024-08-23 137.85 138.90 137.80 137.80 0.0M
2024-08-20 137.90 138.60 137.10 137.10 0.0M
2024-08-19 136.55 139.00 136.50 137.05 0.0M
2024-08-16 137.30 137.30 136.60 136.60 0.0M
2024-08-15 136.25 137.45 136.00 136.45 0.0M
2024-08-14 134.55 136.85 134.50 135.30 0.0M
2024-08-13 133.00 133.00 133.00 133.00 0.0M
2024-08-12 130.90 130.90 130.90 130.90 0.0M
2024-08-09 127.85 127.85 127.80 127.80 0.0M
2024-08-08 122.90 123.20 121.80 123.20 0.0M
2024-08-07 123.80 123.80 123.80 123.80 0.0M
2024-08-06 124.05 124.10 123.30 124.10 0.0M
2024-08-05 127.60 127.60 124.35 124.60 0.0M
2024-08-02 126.05 126.05 126.05 126.05 0.0M
2024-08-01 127.00 127.00 126.90 126.90 0.0M
2024-07-31 126.95 126.95 124.60 124.65 0.0M
2024-07-30 128.10 128.10 124.80 127.20 0.0M
2024-07-29 127.75 128.90 127.75 128.90 0.0M
2024-07-26 129.55 129.55 129.55 129.55 0.0M
2024-07-24 131.05 131.60 129.85 131.60 0.0M
2024-07-23 128.95 130.10 128.95 130.10 0.0M
2024-07-19 124.00 124.00 124.00 124.00 0.0M
2024-07-18 128.55 129.00 127.65 127.65 0.0M
2024-07-17 127.25 127.25 127.25 127.25 0.0M
2024-07-16 125.35 125.35 125.35 125.35 0.0M
2024-07-15 130.75 130.75 124.65 124.65 0.0M
2024-07-12 132.00 132.00 132.00 132.00 0.0M
2024-07-11 129.15 129.15 128.25 129.00 0.0M
2024-07-10 128.15 128.60 127.95 128.60 0.0M
2024-07-09 126.15 128.40 126.15 128.40 0.0M
2024-07-08 125.30 126.60 125.30 126.60 0.0M
2024-07-05 126.65 126.65 125.30 125.30 0.0M
2024-07-04 128.95 128.95 126.95 126.95 0.0M
2024-07-03 128.25 128.25 127.65 127.65 0.0M
2024-07-02 129.70 129.70 128.25 128.25 0.0M
2024-07-01 129.65 129.80 128.85 129.80 0.0M
2024-06-26 131.90 131.90 131.90 131.90 0.0M
2024-06-25 133.65 134.80 133.00 133.00 0.0M
2024-06-24 132.65 132.65 132.65 132.65 0.0M
2024-06-20 133.45 134.85 133.35 133.35 0.0M
2024-06-18 130.95 130.95 130.95 130.95 0.0M
2024-06-17 132.60 132.60 132.60 132.60 0.0M
2024-06-14 131.90 132.95 131.90 132.95 0.0M
2024-06-13 131.50 131.50 131.50 131.50 0.0M
2024-06-12 130.00 132.30 130.00 132.30 0.0M
2024-06-11 132.05 132.05 132.05 132.05 0.0M
2024-06-10 132.25 133.50 131.15 131.15 0.0M
2024-06-07 132.85 133.45 132.00 132.05 0.0M
2024-06-06 132.55 134.50 132.40 132.40 0.0M
2024-06-05 131.55 133.20 131.55 133.20 0.0M
2024-06-04 132.80 132.80 132.80 132.80 0.0M
2024-06-03 136.30 136.30 135.15 135.15 0.0M
2024-05-31 133.10 134.10 133.10 134.10 0.0M
2024-05-30 135.30 135.30 135.15 135.15 0.0M
2024-05-29 131.35 135.90 131.35 135.90 0.0M
2024-05-28 130.90 130.90 130.90 130.90 0.0M
2024-05-27 127.05 127.05 127.05 127.05 0.0M
2024-05-24 121.75 128.70 121.75 127.55 0.0M
2024-05-23 125.00 125.00 122.10 122.10 0.0M
2024-05-22 127.05 128.35 124.75 125.55 0.0M
2024-05-21 129.30 129.70 129.05 129.05 0.0M
2024-05-20 127.85 129.70 127.85 129.70 0.0M
2024-05-17 125.50 128.20 125.50 128.20 0.0M
2024-05-16 126.30 127.60 126.30 126.70 0.0M
2024-05-15 127.10 127.10 126.15 126.75 0.0M
2024-05-14 126.30 126.30 126.30 126.30 0.0M
2024-05-13 128.05 128.05 127.00 127.00 0.0M
2024-05-10 129.05 129.05 127.90 127.90 0.0M
2024-05-09 126.90 126.90 125.75 125.75 0.0M
2024-05-08 128.75 128.75 126.75 126.75 0.0M
2024-05-07 127.85 127.95 127.70 127.95 0.0M
2024-05-06 125.65 127.45 125.05 127.45 0.0M
2024-05-03 138.25 140.00 123.70 123.80 0.0M
2024-05-02 131.05 133.15 131.05 132.95 0.0M
2024-04-30 129.55 129.80 129.55 129.80 0.0M
2024-04-29 123.60 128.95 123.60 128.95 0.0M
2024-04-26 124.40 124.40 122.55 122.55 0.0M
2024-04-25 123.05 124.00 123.05 124.00 0.0M
2024-04-24 125.00 125.00 125.00 125.00 0.0M
2024-04-23 124.70 125.40 124.70 125.40 0.0M
2024-04-22 119.90 124.35 119.90 124.35 0.0M
2024-04-19 118.95 120.45 118.95 120.35 0.0M
2024-04-18 119.25 120.15 118.00 118.05 0.0M
2024-04-17 122.90 122.90 119.55 119.55 0.0M
2024-04-16 121.85 121.95 121.70 121.95 0.0M
2024-04-15 122.30 123.45 122.30 123.45 0.0M
2024-04-12 122.80 122.80 121.65 121.65 0.0M
2024-04-10 124.20 124.20 124.15 124.15 0.0M
2024-04-09 123.45 123.45 122.90 122.90 0.0M
2024-04-08 123.40 123.40 123.40 123.40 0.0M
2024-04-04 124.40 124.40 124.40 124.40 0.0M
2024-04-03 125.25 125.25 125.25 125.25 0.0M
2024-04-02 128.00 128.20 124.30 124.30 0.0M
2024-03-28 127.40 127.80 127.25 127.80 0.0M
2024-03-27 124.65 125.85 124.65 124.70 0.0M
2024-03-26 123.70 125.80 123.70 125.35 0.0M
2024-03-25 123.40 125.00 123.30 124.10 0.0M
2024-03-22 125.15 126.05 122.00 123.75 0.0M
2024-03-21 127.95 127.95 125.10 125.65 0.0M
2024-03-20 127.25 127.75 127.25 127.75 0.0M
2024-03-19 126.80 126.85 126.80 126.85 0.0M
2024-03-18 124.75 127.05 124.75 127.05 0.0M
2024-03-15 125.55 125.55 122.60 124.55 0.0M
2024-03-14 126.10 126.70 124.80 124.80 0.0M
2024-03-13 128.10 128.10 125.05 126.40 0.0M
2024-03-12 125.45 127.55 125.45 127.55 0.0M
2024-03-11 124.80 124.85 124.80 124.85 0.0M
2024-03-08 121.90 121.90 121.90 121.90 0.0M
2024-03-07 121.40 123.85 120.00 123.50 0.0M
2024-03-06 124.60 124.60 120.00 120.00 0.0M
2024-03-05 116.10 124.30 115.10 123.80 0.0M
2024-03-04 116.30 116.30 115.35 115.35 0.0M
2024-03-01 116.65 116.65 115.80 115.80 0.0M
2024-02-29 116.20 116.95 115.90 116.95 0.0M
2024-02-28 117.70 118.40 116.50 116.50 0.0M
2024-02-27 115.65 117.20 115.65 117.20 0.0M
2024-02-26 115.05 116.00 115.05 116.00 0.0M
2024-02-23 113.45 114.45 113.10 114.45 0.0M
2024-02-22 110.50 112.05 110.50 112.05 0.0M
2024-02-21 111.10 111.10 110.85 110.85 0.0M
2024-02-20 114.35 115.05 108.00 113.45 0.0M
2024-02-19 114.00 114.05 112.45 114.05 0.0M
2024-02-16 111.95 115.20 111.95 115.20 0.0M
2024-02-15 115.75 116.05 110.20 111.30 0.0M
2024-02-14 112.75 117.00 110.65 113.80 0.0M
2024-02-13 105.60 107.00 105.60 106.80 0.0M
2024-02-12 102.65 105.70 102.65 105.70 0.0M
2024-02-09 103.30 103.30 103.30 103.30 0.0M
2024-02-08 104.00 104.05 102.35 102.45 0.0M
2024-02-07 104.60 104.60 104.60 104.60 0.0M
2024-02-06 104.40 104.40 104.40 104.40 0.0M
2024-02-05 102.15 103.80 102.15 103.80 0.0M
2024-02-02 102.70 103.15 102.70 103.15 0.0M
2024-02-01 101.80 101.80 101.80 101.80 0.0M
2024-01-25 97.58 98.90 97.58 98.90 0.0M
2024-01-24 95.52 96.06 94.98 95.30 0.0M
2024-01-19 96.52 96.52 96.52 96.52 0.0M
2024-01-18 95.60 95.64 95.60 95.64 0.0M
2024-01-17 96.50 96.50 96.50 96.50 0.0M
2024-01-16 99.98 99.98 99.98 99.98 0.0M
2024-01-15 100.45 100.45 99.54 99.54 0.0M
2024-01-12 100.30 100.30 100.30 100.30 0.0M
2024-01-11 99.64 99.64 99.64 99.64 0.0M
2024-01-09 99.64 99.64 99.56 99.56 0.0M
2024-01-08 98.06 98.26 98.06 98.14 0.0M
2024-01-05 96.66 97.46 96.66 97.46 0.0M
2024-01-03 97.90 97.90 97.90 97.90 0.0M
2024-01-02 94.54 98.06 94.54 98.06 0.0M