Diamondback

FANG
🏛️ 독일 →
121.28
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
2021-12-30 93.04 93.51 92.63 92.63 0.0M
2021-12-29 94.57 95.30 92.63 92.63 0.0M
2021-12-28 94.56 95.41 93.41 94.18 0.0M
2021-12-27 88.85 93.88 88.85 93.88 0.0M
2021-12-23 90.65 90.65 90.48 90.48 0.0M
2021-12-22 90.85 90.85 90.85 90.85 0.0M
2021-12-21 84.99 89.98 84.99 89.98 0.0M
2021-12-20 85.64 85.64 81.80 84.24 0.0M
2021-12-17 88.53 88.53 86.79 86.79 0.0M
2021-12-16 88.59 91.78 88.59 91.78 0.0M
2021-12-15 88.07 88.07 86.84 87.88 0.0M
2021-12-14 90.51 90.51 90.03 90.49 0.0M
2021-12-13 94.97 94.97 91.12 91.35 0.0M
2021-12-10 94.87 95.80 92.90 93.57 0.0M
2021-12-09 95.88 96.07 95.55 95.55 0.0M
2021-12-08 98.08 99.14 96.67 96.67 0.0M
2021-12-07 93.82 99.68 93.82 99.68 0.0M
2021-12-06 91.56 93.23 91.56 92.24 0.0M
2021-12-03 92.02 92.02 88.72 89.35 0.0M
2021-12-02 88.78 90.92 85.84 90.92 0.0M
2021-12-01 93.78 94.03 89.79 89.79 0.0M
2021-11-30 93.12 93.12 89.81 92.68 0.0M
2021-11-29 91.67 98.44 90.70 96.28 0.0M
2021-11-26 96.15 96.15 88.07 89.40 0.0M
2021-11-25 97.90 98.83 97.75 98.83 0.0M
2021-11-24 94.45 98.64 94.29 98.35 0.0M
2021-11-23 89.73 94.54 89.71 94.27 0.0M
2021-11-22 87.29 90.95 87.13 90.95 0.0M
2021-11-19 91.40 91.40 86.39 86.61 0.0M
2021-11-18 90.21 92.47 89.63 91.47 0.0M
2021-11-17 93.24 93.46 91.47 91.47 0.0M
2021-11-16 94.60 95.17 94.09 94.09 0.0M
2021-11-15 92.46 94.19 91.35 94.19 0.0M
2021-11-12 91.61 92.88 90.73 92.19 0.0M
2021-11-11 90.03 92.35 89.86 91.94 0.0M
2021-11-10 94.26 94.91 89.06 90.02 0.0M
2021-11-09 96.10 96.10 92.06 93.25 0.0M
2021-11-08 95.23 97.98 95.23 96.41 0.0M
2021-11-05 93.90 96.48 93.90 96.48 0.0M
2021-11-04 93.60 96.49 93.01 93.28 0.0M
2021-11-03 94.93 95.66 92.63 92.63 0.0M
2021-11-02 92.26 96.49 92.11 95.68 0.0M
2021-11-01 89.39 93.22 89.39 90.36 0.0M
2021-10-29 89.38 91.94 88.00 89.32 0.0M
2021-10-28 89.16 89.95 88.88 89.83 0.0M
2021-10-27 91.67 92.34 89.39 89.39 0.0M
2021-10-26 91.57 93.19 91.03 92.98 0.0M
2021-10-25 91.36 93.60 91.36 91.52 0.0M
2021-10-22 89.37 91.67 89.37 90.78 0.0M
2021-10-21 91.58 91.67 89.32 89.84 0.0M
2021-10-20 91.13 91.98 90.35 91.89 0.0M
2021-10-19 91.36 91.93 90.34 91.93 0.0M
2021-10-18 90.93 95.20 90.41 90.70 0.0M
2021-10-15 91.41 92.03 91.29 91.68 0.0M
2021-10-14 90.43 91.80 89.11 89.59 0.0M
2021-10-13 90.96 90.96 87.41 90.42 0.0M
2021-10-12 92.95 93.54 90.49 92.47 0.0M
2021-10-11 91.76 95.05 90.70 92.07 0.0M
2021-10-08 88.10 91.84 88.00 91.75 0.0M
2021-10-07 85.98 87.81 85.11 87.81 0.0M
2021-10-06 86.57 87.55 83.76 86.72 0.0M
2021-10-05 86.84 89.40 85.19 86.86 0.0M
2021-10-04 82.70 86.84 81.28 86.45 0.0M
2021-10-01 78.78 82.02 78.47 82.02 0.0M
2021-09-30 80.66 81.05 79.35 80.09 0.0M
2021-09-29 77.56 80.11 77.50 79.99 0.0M
2021-09-28 80.12 80.77 77.21 78.81 0.0M
2021-09-27 73.95 78.60 73.34 78.43 0.0M
2021-09-24 73.45 74.22 73.30 73.30 0.0M
2021-09-23 70.17 72.75 69.62 72.09 0.0M
2021-09-22 67.19 69.95 67.10 69.58 0.0M
2021-09-21 64.91 66.10 64.91 66.10 0.0M
2021-09-20 67.27 67.27 63.93 64.05 0.0M
2021-09-17 68.23 68.70 67.51 68.22 0.0M
2021-09-16 66.10 66.66 65.67 65.77 0.0M
2021-09-15 61.86 66.71 61.86 66.71 0.0M
2021-09-13 61.63 64.16 61.24 63.92 0.0M
2021-09-10 61.86 62.41 61.50 61.50 0.0M
2021-09-09 60.87 63.19 60.63 63.00 0.0M
2021-09-08 62.72 62.72 62.72 62.72 0.0M
2021-09-07 61.22 61.36 61.22 61.36 0.0M
2021-09-06 61.26 61.77 61.26 61.77 0.0M
2021-09-03 62.08 62.45 60.70 60.89 0.0M
2021-09-02 60.30 63.39 60.29 63.17 0.0M
2021-09-01 63.71 63.71 59.90 60.11 0.0M
2021-08-31 62.58 62.58 62.58 62.58 0.0M
2021-08-30 62.79 63.62 62.79 63.15 0.0M
2021-08-27 60.14 62.72 60.14 62.68 0.0M
2021-08-26 61.03 61.03 61.03 61.03 0.0M
2021-08-25 60.93 61.60 60.93 61.53 0.0M
2021-08-24 59.61 60.87 59.61 60.87 0.0M
2021-08-23 56.76 60.12 56.76 59.67 0.0M
2021-08-20 55.59 56.34 54.63 56.34 0.0M
2021-08-19 57.58 57.58 54.70 56.10 0.0M
2021-08-18 59.36 60.23 57.66 57.66 0.0M
2021-08-17 59.55 60.62 59.04 59.41 0.0M
2021-08-16 61.98 61.98 59.36 59.36 0.0M
2021-08-13 64.96 64.99 62.83 62.83 0.0M
2021-08-12 64.38 64.84 64.38 64.84 0.0M
2021-08-11 63.98 63.98 62.69 62.69 0.0M
2021-08-10 64.55 65.28 64.55 64.66 0.0M
2021-08-09 64.35 64.82 63.36 63.36 0.0M
2021-08-06 65.03 67.06 65.02 65.72 0.0M
2021-08-05 62.82 65.69 62.22 64.81 0.0M
2021-08-04 65.42 65.42 62.47 62.47 0.0M
2021-08-03 61.95 65.78 61.95 65.39 0.0M
2021-08-02 62.04 63.78 60.60 63.30 0.0M
2021-07-30 64.25 64.37 62.14 62.53 0.0M
2021-07-29 65.34 65.34 64.00 64.43 0.0M
2021-07-28 64.03 64.95 62.53 64.91 0.0M
2021-07-27 65.26 65.26 63.32 63.77 0.0M
2021-07-26 63.20 66.34 61.38 65.63 0.0M
2021-07-23 64.64 64.79 63.10 64.10 0.0M
2021-07-22 65.75 65.80 63.17 64.42 0.0M
2021-07-21 61.11 65.77 61.11 65.19 0.0M
2021-07-20 60.18 61.70 59.94 61.70 0.0M
2021-07-19 64.21 64.21 58.48 59.40 0.0M
2021-07-16 66.41 66.82 63.93 64.38 0.0M
2021-07-15 68.33 68.99 66.07 66.24 0.0M
2021-07-14 72.89 74.29 69.14 69.22 0.0M
2021-07-13 73.00 74.62 73.00 74.62 0.0M
2021-07-12 72.46 73.36 71.51 73.36 0.0M
2021-07-09 72.47 73.82 72.47 72.50 0.0M
2021-07-08 71.59 72.25 68.90 71.30 0.0M
2021-07-07 74.78 75.27 71.16 73.20 0.0M
2021-07-06 80.06 81.40 74.36 74.36 0.0M
2021-07-05 80.64 80.64 79.90 79.90 0.0M
2021-07-02 81.82 81.82 78.71 80.16 0.0M
2021-07-01 77.01 83.27 76.72 80.82 0.0M
2021-06-30 75.83 76.71 75.59 75.74 0.0M
2021-06-29 75.12 76.20 74.32 74.71 0.0M
2021-06-28 78.16 78.57 74.44 75.15 0.0M
2021-06-25 75.92 77.37 75.80 77.37 0.0M
2021-06-24 74.15 76.13 73.59 76.13 0.0M
2021-06-23 73.88 77.10 73.82 75.12 0.0M
2021-06-22 74.68 74.68 72.25 72.94 0.0M
2021-06-21 70.56 74.33 70.56 74.33 0.0M
2021-06-18 69.91 70.20 69.67 69.67 0.0M
2021-06-17 73.07 74.22 68.51 70.36 0.0M
2021-06-16 71.98 72.77 71.12 72.77 0.0M
2021-06-15 69.18 72.37 69.07 72.37 0.0M
2021-06-14 69.49 71.12 68.28 68.78 0.0M
2021-06-11 68.75 69.99 68.03 69.57 0.0M
2021-06-10 70.27 71.04 69.20 69.48 0.0M
2021-06-09 71.40 72.37 70.91 71.63 0.0M
2021-06-08 69.10 71.03 67.64 70.91 0.0M
2021-06-07 68.33 69.35 67.84 69.21 0.0M
2021-06-04 69.44 69.44 66.71 68.33 0.0M
2021-06-03 68.99 69.64 67.24 68.81 0.0M
2021-06-02 68.74 70.06 67.74 70.06 0.0M
2021-06-01 64.17 68.23 64.17 68.22 0.0M
2021-05-31 62.79 62.86 62.68 62.68 0.0M
2021-05-28 62.88 63.71 62.28 62.88 0.0M
2021-05-27 61.07 63.08 61.07 62.73 0.0M
2021-05-26 59.10 61.92 59.10 61.92 0.0M
2021-05-25 60.13 61.12 59.78 59.83 0.0M
2021-05-24 60.13 61.18 60.13 60.42 0.0M
2021-05-21 60.02 62.73 59.74 60.89 0.0M
2021-05-20 60.57 60.57 59.18 60.21 0.0M
2021-05-19 62.24 62.24 59.52 61.61 0.0M
2021-05-18 63.02 64.46 62.11 63.01 0.0M
2021-05-17 62.10 63.80 62.10 63.80 0.0M
2021-05-14 61.35 62.95 61.35 62.95 0.0M
2021-05-13 62.73 62.99 60.39 60.68 0.0M
2021-05-12 62.88 68.03 62.43 63.63 0.0M
2021-05-11 64.99 64.99 61.46 63.76 0.0M
2021-05-10 67.54 68.61 65.62 66.66 0.0M
2021-05-07 66.21 66.87 64.37 66.87 0.0M
2021-05-06 67.79 67.79 64.12 65.41 0.0M
2021-05-05 63.71 69.31 63.69 66.98 0.0M
2021-05-04 67.99 69.48 63.23 64.17 0.0M
2021-05-03 66.28 68.02 66.00 67.41 0.0M
2021-04-30 66.71 68.01 65.32 65.45 0.0M
2021-04-29 66.31 69.48 66.22 67.05 0.0M
2021-04-28 63.70 67.22 63.70 66.87 0.0M
2021-04-27 61.78 62.83 61.51 62.77 0.0M
2021-04-26 59.54 62.38 59.41 61.73 0.0M
2021-04-23 60.01 60.89 59.16 60.89 0.0M
2021-04-22 60.76 60.76 60.76 60.76 0.0M
2021-04-21 59.58 59.97 58.57 58.57 0.0M
2021-04-20 62.06 62.06 58.86 59.54 0.0M
2021-04-19 61.76 63.30 61.05 62.39 0.0M
2021-04-16 63.45 63.45 62.79 62.90 0.0M
2021-04-15 64.49 65.11 63.49 63.65 0.0M
2021-04-14 60.98 65.36 60.98 64.81 0.0M
2021-04-13 59.62 61.31 59.49 60.85 0.0M
2021-04-12 59.88 62.12 59.88 59.95 0.0M
2021-04-09 61.29 61.71 61.13 61.13 0.0M
2021-04-08 61.17 62.49 59.83 60.80 0.0M
2021-04-07 61.91 61.91 60.80 61.60 0.0M
2021-04-06 62.06 64.07 61.17 61.60 0.0M
2021-04-01 60.36 65.50 59.97 64.73 0.0M
2021-03-31 61.23 62.05 60.09 60.66 0.0M
2021-03-30 60.18 61.83 59.89 61.55 0.0M
2021-03-29 60.88 61.95 60.29 60.74 0.0M
2021-03-26 62.46 62.46 60.31 61.31 0.0M
2021-03-25 60.08 61.54 57.11 61.54 0.0M
2021-03-24 59.33 62.72 59.33 60.83 0.0M
2021-03-23 59.66 61.15 57.90 58.67 0.0M
2021-03-22 61.29 62.08 60.32 60.64 0.0M
2021-03-19 61.55 63.10 60.81 63.09 0.0M
2021-03-18 65.38 66.07 60.40 61.35 0.0M
2021-03-17 66.22 66.98 64.13 65.02 0.0M
2021-03-16 67.13 68.45 64.55 66.00 0.0M
2021-03-15 65.66 68.36 65.66 67.93 0.0M
2021-03-12 68.11 68.11 66.06 66.06 0.0M
2021-03-11 66.51 69.08 66.51 67.67 0.0M
2021-03-10 64.63 66.80 63.87 64.47 0.0M
2021-03-09 69.32 69.32 64.71 65.87 0.0M
2021-03-08 69.49 71.59 66.60 68.28 0.0M
2021-03-05 67.00 71.55 64.24 68.13 0.0M
2021-03-04 60.41 66.30 58.87 65.07 0.0M
2021-03-03 57.36 62.14 57.36 59.93 0.0M
2021-03-02 58.47 59.50 56.78 56.78 0.0M
2021-03-01 55.61 59.05 55.61 58.64 0.0M
2021-02-26 54.07 54.63 52.84 54.52 0.0M
2021-02-25 57.91 59.01 55.07 55.07 0.0M
2021-02-24 55.34 58.90 54.90 58.77 0.0M
2021-02-23 53.37 56.49 50.17 56.12 0.0M
2021-02-22 52.24 55.78 52.19 55.03 0.0M
2021-02-19 51.91 52.94 51.91 52.40 0.0M
2021-02-18 55.05 55.65 51.74 51.88 0.0M
2021-02-17 54.55 55.88 54.29 55.07 0.0M
2021-02-16 56.44 57.32 55.00 55.00 0.0M
2021-02-15 55.42 55.48 54.45 54.49 0.0M
2021-02-12 53.34 55.30 53.04 55.30 0.0M
2021-02-11 55.20 55.46 52.12 53.74 0.0M
2021-02-10 52.83 55.48 52.83 55.48 0.0M
2021-02-09 55.84 55.84 53.49 53.49 0.0M
2021-02-08 51.61 55.72 51.61 55.24 0.0M
2021-02-05 52.43 53.15 52.11 52.63 0.0M
2021-02-04 51.94 52.92 50.95 52.17 0.0M
2021-02-03 47.19 51.62 47.19 50.76 0.0M
2021-02-02 46.37 47.76 46.37 47.61 0.0M
2021-02-01 44.88 46.53 44.85 46.53 0.0M
2021-01-29 48.24 48.24 45.27 45.96 0.0M
2021-01-28 44.37 47.95 43.33 47.95 0.0M
2021-01-27 48.05 48.05 45.02 45.02 0.0M
2021-01-26 49.19 50.03 47.04 47.51 0.0M
2021-01-25 51.13 51.43 47.55 47.91 0.0M
2021-01-22 47.10 50.47 46.80 50.47 0.0M
2021-01-21 48.24 48.25 45.81 48.25 0.0M
2021-01-20 48.25 48.96 47.74 48.10 0.0M
2021-01-19 47.19 48.44 47.19 48.02 0.0M
2021-01-18 47.66 47.76 46.32 46.34 0.0M
2021-01-15 48.07 49.34 47.04 47.28 0.0M
2021-01-14 49.30 50.99 47.29 49.26 0.0M
2021-01-13 49.21 49.89 48.49 49.52 0.0M
2021-01-12 46.65 49.11 46.27 49.11 0.0M
2021-01-11 44.14 46.38 42.96 46.33 0.0M
2021-01-08 45.24 45.90 43.98 44.99 0.0M
2021-01-07 44.38 46.46 43.35 45.00 0.0M
2021-01-06 42.43 45.37 42.22 43.90 0.0M
2021-01-05 38.79 43.44 38.32 42.73 0.0M
2021-01-04 38.66 39.37 37.77 38.88 0.0M