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
2023-12-29 140.68 141.00 139.74 139.74 0.0M
2023-12-28 141.90 141.90 140.42 140.42 0.0M
2023-12-27 144.34 144.34 142.72 142.72 0.0M
2023-12-22 143.30 143.30 141.94 141.94 0.0M
2023-12-21 143.42 145.00 141.30 141.30 0.0M
2023-12-20 143.62 145.00 142.60 144.96 0.0M
2023-12-19 141.98 142.46 141.98 142.46 0.0M
2023-12-18 143.00 143.64 143.00 143.34 0.0M
2023-12-15 140.14 141.00 139.46 140.46 0.0M
2023-12-14 137.76 140.08 137.48 139.64 0.0M
2023-12-13 136.02 136.94 135.76 136.94 0.0M
2023-12-12 139.16 139.32 136.26 136.80 0.0M
2023-12-11 139.32 139.32 137.20 139.06 0.0M
2023-12-08 138.02 139.42 137.72 138.24 0.0M
2023-12-07 137.00 138.14 136.30 136.68 0.0M
2023-12-06 139.56 140.02 135.54 136.28 0.0M
2023-12-05 142.24 142.24 139.70 139.82 0.0M
2023-12-04 140.50 142.00 140.18 141.50 0.0M
2023-12-01 142.76 143.50 141.92 143.50 0.0M
2023-11-30 141.00 143.68 140.58 140.86 0.0M
2023-11-29 141.56 141.56 139.84 139.94 0.0M
2023-11-28 141.10 141.76 139.90 140.68 0.0M
2023-11-27 140.30 140.54 139.80 139.80 0.0M
2023-11-24 141.84 142.14 141.04 142.14 0.0M
2023-11-23 140.34 141.14 140.06 140.94 0.0M
2023-11-22 140.96 141.50 138.60 141.50 0.0M
2023-11-21 142.00 142.54 140.94 140.94 0.0M
2023-11-20 143.64 144.36 142.66 142.68 0.0M
2023-11-17 141.16 142.64 141.12 142.64 0.0M
2023-11-16 143.34 143.34 137.36 138.94 0.0M
2023-11-15 145.00 145.02 143.32 144.98 0.0M
2023-11-14 146.90 147.14 146.08 146.78 0.0M
2023-11-13 147.06 148.56 146.72 147.62 0.0M
2023-11-10 147.26 147.60 147.16 147.60 0.0M
2023-11-09 145.74 146.66 145.34 145.98 0.0M
2023-11-08 148.38 148.38 145.60 145.60 0.0M
2023-11-07 150.36 151.32 144.62 149.20 0.0M
2023-11-06 152.12 152.12 148.30 148.30 0.0M
2023-11-03 153.84 155.02 150.46 150.76 0.0M
2023-11-02 151.58 153.32 151.12 152.84 0.0M
2023-11-01 152.02 153.42 150.48 150.48 0.0M
2023-10-31 149.32 149.84 149.00 149.00 0.0M
2023-10-30 150.06 151.28 148.52 148.98 0.0M
2023-10-27 154.14 155.02 150.34 150.96 0.0M
2023-10-26 153.44 154.72 151.78 151.78 0.0M
2023-10-25 153.44 154.70 153.10 154.70 0.0M
2023-10-24 155.00 157.40 154.32 154.32 0.0M
2023-10-23 155.48 157.04 154.40 155.04 0.0M
2023-10-20 159.30 160.08 156.88 157.14 0.0M
2023-10-19 160.68 160.68 158.80 160.06 0.0M
2023-10-18 160.42 162.10 159.94 161.44 0.0M
2023-10-17 157.84 160.14 157.84 159.32 0.0M
2023-10-16 157.42 159.66 157.10 158.94 0.0M
2023-10-13 156.30 160.12 156.24 159.06 0.0M
2023-10-12 148.48 153.16 148.48 153.16 0.0M
2023-10-11 147.58 149.28 147.14 149.28 0.0M
2023-10-10 147.62 148.42 147.18 147.98 0.0M
2023-10-09 147.00 148.72 146.00 147.24 0.0M
2023-10-06 138.08 140.64 138.08 139.82 0.0M
2023-10-05 137.80 137.80 135.64 137.50 0.0M
2023-10-04 143.32 143.32 137.68 137.68 0.0M
2023-10-03 142.70 143.00 142.24 142.82 0.0M
2023-10-02 147.00 147.60 141.90 141.90 0.0M
2023-09-29 148.24 150.06 147.28 147.28 0.0M
2023-09-28 150.12 150.62 148.84 148.84 0.0M
2023-09-27 146.02 150.56 145.50 149.66 0.0M
2023-09-26 142.66 145.10 142.66 145.10 0.0M
2023-09-25 141.86 143.94 140.50 143.94 0.0M
2023-09-22 143.28 143.28 141.12 141.20 0.0M
2023-09-21 143.08 143.34 142.52 142.80 0.0M
2023-09-20 143.78 145.04 143.20 143.20 0.0M
2023-09-19 146.50 146.50 145.00 145.24 0.0M
2023-09-18 146.76 146.98 145.80 146.98 0.0M
2023-09-15 148.12 148.88 145.50 145.50 0.0M
2023-09-14 145.18 148.30 145.18 148.30 0.0M
2023-09-13 145.54 146.32 145.10 145.10 0.0M
2023-09-12 142.90 146.46 142.18 145.84 0.0M
2023-09-11 143.84 144.36 142.34 142.34 0.0M
2023-09-08 144.12 147.04 144.12 147.04 0.0M
2023-09-07 145.38 145.60 144.74 144.80 0.0M
2023-09-06 142.68 146.00 142.68 146.00 0.0M
2023-09-05 143.40 145.46 143.02 144.24 0.0M
2023-09-04 142.42 143.76 142.42 143.76 0.0M
2023-09-01 140.74 142.50 140.04 142.50 0.0M
2023-08-31 139.24 140.00 138.94 140.00 0.0M
2023-08-30 139.14 139.14 138.60 138.88 0.0M
2023-08-29 139.50 139.50 138.24 138.24 0.0M
2023-08-28 137.90 140.00 137.90 140.00 0.0M
2023-08-25 139.46 139.46 137.46 137.46 0.0M
2023-08-24 136.10 138.36 136.10 138.12 0.0M
2023-08-23 136.68 136.68 135.28 136.16 0.0M
2023-08-22 135.74 137.36 135.20 137.36 0.0M
2023-08-21 136.90 136.90 135.40 135.40 0.0M
2023-08-18 135.78 136.62 135.16 136.62 0.0M
2023-08-17 135.68 135.68 135.68 135.68 0.0M
2023-08-16 134.56 135.46 134.52 135.46 0.0M
2023-08-15 134.96 134.96 133.68 134.34 0.0M
2023-08-14 136.44 137.02 136.00 137.02 0.0M
2023-08-11 136.00 136.78 135.92 136.04 0.0M
2023-08-10 137.26 137.26 135.90 136.32 0.0M
2023-08-09 135.12 138.00 135.12 137.02 0.0M
2023-08-08 133.82 135.08 132.86 135.08 0.0M
2023-08-07 135.62 136.12 134.78 135.26 0.0M
2023-08-04 135.40 135.98 135.00 135.98 0.0M
2023-08-03 134.24 137.00 133.26 136.98 0.0M
2023-08-02 135.30 135.30 133.40 133.70 0.0M
2023-08-01 132.10 135.38 132.10 135.38 0.0M
2023-07-31 132.56 133.94 131.36 133.94 0.0M
2023-07-28 132.28 132.28 130.00 131.98 0.0M
2023-07-27 131.68 133.44 130.94 131.12 0.0M
2023-07-26 132.08 132.08 130.36 130.74 0.0M
2023-07-25 129.78 132.20 129.78 132.20 0.0M
2023-07-24 126.50 130.88 125.80 130.88 0.0M
2023-07-21 126.84 126.94 126.18 126.18 0.0M
2023-07-20 123.52 126.34 123.52 126.34 0.0M
2023-07-19 123.34 125.38 122.80 125.38 0.0M
2023-07-18 120.30 124.06 120.30 124.04 0.0M
2023-07-17 120.18 121.00 120.04 121.00 0.0M
2023-07-14 124.10 124.10 122.20 122.20 0.0M
2023-07-13 125.00 125.46 124.06 124.06 0.0M
2023-07-12 124.90 125.00 124.84 125.00 0.0M
2023-07-11 122.56 125.00 121.62 124.92 0.0M
2023-07-10 120.20 122.00 120.06 121.88 0.0M
2023-07-07 117.48 121.72 115.68 121.72 0.0M
2023-07-06 119.76 120.30 115.74 116.30 0.0M
2023-07-05 121.98 122.48 120.14 120.14 0.0M
2023-07-04 121.20 122.44 121.20 122.44 0.0M
2023-07-03 120.66 121.80 120.54 121.18 0.0M
2023-06-30 119.92 120.16 119.00 120.16 0.0M
2023-06-29 118.00 119.96 118.00 119.96 0.0M
2023-06-28 116.34 116.34 115.18 115.18 0.0M
2023-06-27 115.42 115.42 115.42 115.42 0.0M
2023-06-26 115.80 115.80 114.38 115.06 0.0M
2023-06-23 114.00 114.94 113.78 114.42 0.0M
2023-06-22 115.42 115.42 114.18 114.72 0.0M
2023-06-21 117.00 117.00 115.78 116.82 0.0M
2023-06-20 116.00 116.12 115.00 116.12 0.0M
2023-06-19 117.34 117.38 117.34 117.38 0.0M
2023-06-16 116.30 116.44 115.06 116.44 0.0M
2023-06-15 116.56 117.88 115.44 115.44 0.0M
2023-06-14 121.90 121.90 116.12 116.54 0.0M
2023-06-13 121.62 123.58 121.54 123.58 0.0M
2023-06-12 121.60 122.20 119.52 120.18 0.0M
2023-06-09 123.58 124.00 123.58 124.00 0.0M
2023-06-08 125.10 126.50 125.10 125.80 0.0M
2023-06-07 122.78 125.08 121.98 125.08 0.0M
2023-06-06 120.24 121.80 119.40 121.74 0.0M
2023-06-05 124.88 125.58 121.58 121.58 0.0M
2023-06-02 119.78 123.12 119.78 123.12 0.0M
2023-06-01 119.26 120.28 118.70 118.70 0.0M
2023-05-31 120.20 120.20 118.82 119.20 0.0M
2023-05-30 121.04 121.04 119.28 119.62 0.0M
2023-05-29 122.18 122.50 121.46 122.18 0.0M
2023-05-26 121.60 121.60 121.60 121.60 0.0M
2023-05-25 124.44 124.44 124.26 124.28 0.0M
2023-05-24 123.60 124.66 123.60 124.66 0.0M
2023-05-23 123.06 124.30 123.06 123.86 0.0M
2023-05-22 119.68 123.16 119.68 123.16 0.0M
2023-05-19 120.22 121.70 119.10 121.66 0.0M
2023-05-18 118.16 118.16 118.16 118.16 0.0M
2023-05-17 115.14 116.94 115.00 116.94 0.0M
2023-05-16 118.22 118.22 115.10 115.10 0.0M
2023-05-15 117.36 118.62 117.36 118.62 0.0M
2023-05-12 115.52 117.20 115.52 117.20 0.0M
2023-05-11 118.92 119.12 116.82 116.82 0.0M
2023-05-10 120.44 120.44 118.50 118.84 0.0M
2023-05-09 120.04 121.50 119.58 121.50 0.0M
2023-05-08 121.76 123.18 120.74 121.12 0.0M
2023-05-05 115.00 121.04 114.90 120.10 0.0M
2023-05-04 117.20 117.48 114.56 114.56 0.0M
2023-05-03 121.46 121.46 118.00 118.20 0.0M
2023-05-02 126.14 126.72 119.68 123.58 0.0M
2023-04-28 125.26 128.94 124.92 128.80 0.0M
2023-04-27 123.74 125.54 122.96 124.40 0.0M
2023-04-26 126.86 127.00 122.68 123.34 0.0M
2023-04-25 129.80 129.80 127.00 127.06 0.0M
2023-04-24 127.00 129.40 127.00 129.40 0.0M
2023-04-21 129.14 130.34 128.04 128.04 0.0M
2023-04-20 129.08 129.64 127.80 129.12 0.0M
2023-04-19 132.08 132.08 129.92 130.56 0.0M
2023-04-18 132.94 132.94 130.50 131.80 0.0M
2023-04-17 133.84 134.08 132.50 132.80 0.0M
2023-04-14 131.14 132.84 131.14 132.68 0.0M
2023-04-13 131.60 131.60 131.60 131.60 0.0M
2023-04-12 133.10 134.42 131.80 131.80 0.0M
2023-04-11 131.06 134.10 130.50 133.00 0.0M
2023-04-06 130.58 131.12 128.64 128.64 0.0M
2023-04-05 131.16 131.48 128.92 130.28 0.0M
2023-04-04 132.44 133.74 128.60 128.60 0.0M
2023-04-03 129.88 133.00 128.48 132.18 0.0M
2023-03-31 122.00 123.88 121.56 123.88 0.0M
2023-03-30 122.24 122.34 121.58 122.04 0.0M
2023-03-29 120.66 120.66 120.66 120.66 0.0M
2023-03-28 119.96 120.48 118.18 120.44 0.0M
2023-03-27 117.02 119.30 117.02 119.30 0.0M
2023-03-24 115.98 117.24 114.40 117.18 0.0M
2023-03-23 118.32 118.62 116.00 116.00 0.0M
2023-03-22 121.54 121.54 118.44 118.56 0.0M
2023-03-21 117.12 120.92 117.12 120.90 0.0M
2023-03-20 114.24 118.32 113.02 117.64 0.0M
2023-03-17 119.02 120.84 114.90 115.84 0.0M
2023-03-16 115.40 118.50 113.02 117.88 0.0M
2023-03-15 123.82 125.02 114.84 116.34 0.0M
2023-03-14 121.44 126.74 120.38 122.00 0.0M
2023-03-13 126.94 126.94 119.62 123.12 0.0M
2023-03-10 130.92 132.14 127.70 127.96 0.0M
2023-03-09 134.88 135.74 134.36 134.48 0.0M
2023-03-08 134.86 137.00 133.58 134.18 0.0M
2023-03-07 134.76 134.76 132.08 134.12 0.0M
2023-03-06 137.68 137.68 134.86 134.86 0.0M
2023-03-03 135.44 137.14 135.00 137.14 0.0M
2023-03-02 134.80 135.68 134.80 135.68 0.0M
2023-03-01 130.50 136.00 130.50 136.00 0.0M
2023-02-28 137.72 138.28 133.30 133.30 0.0M
2023-02-27 133.50 135.78 133.50 135.78 0.0M
2023-02-24 134.86 135.18 132.38 134.86 0.0M
2023-02-23 131.08 134.02 129.84 134.02 0.0M
2023-02-22 126.00 133.00 126.00 128.54 0.0M
2023-02-21 127.52 127.52 123.72 125.62 0.0M
2023-02-20 127.30 127.60 126.76 127.38 0.0M
2023-02-17 132.70 132.70 125.14 125.90 0.0M
2023-02-16 136.16 136.16 133.14 133.14 0.0M
2023-02-15 138.20 139.68 136.70 138.50 0.0M
2023-02-14 137.84 139.76 137.00 139.14 0.0M
2023-02-13 138.70 140.00 137.64 139.50 0.0M
2023-02-10 133.30 138.70 133.30 138.70 0.0M
2023-02-09 135.04 135.04 132.34 132.60 0.0M
2023-02-08 133.20 134.66 133.20 134.44 0.0M
2023-02-07 129.20 131.50 129.20 131.24 0.0M
2023-02-06 128.84 129.54 127.12 127.12 0.0M
2023-02-03 126.02 129.56 126.02 128.22 0.0M
2023-02-02 130.98 131.10 126.28 126.28 0.0M
2023-02-01 134.96 134.96 129.60 130.82 0.0M
2023-01-31 134.00 135.32 133.28 134.78 0.0M
2023-01-30 139.00 139.00 134.02 134.02 0.0M
2023-01-27 138.16 139.68 137.34 139.60 0.0M
2023-01-26 135.32 137.36 135.02 137.36 0.0M
2023-01-25 134.94 140.00 133.16 134.06 0.0M
2023-01-24 137.54 139.34 137.00 138.32 0.0M
2023-01-23 135.66 137.50 134.78 137.30 0.0M
2023-01-20 135.86 135.86 135.34 135.80 0.0M
2023-01-19 131.90 133.36 130.02 133.36 0.0M
2023-01-18 135.40 137.46 133.66 133.80 0.0M
2023-01-17 134.00 135.20 133.76 135.20 0.0M
2023-01-16 132.84 134.06 132.84 133.50 0.0M
2023-01-13 134.92 136.00 133.72 134.62 0.0M
2023-01-12 132.68 134.88 132.68 134.48 0.0M
2023-01-11 132.14 134.22 131.12 131.90 0.0M
2023-01-10 132.92 132.92 130.62 130.72 0.0M
2023-01-09 131.00 133.12 130.28 131.50 0.0M
2023-01-06 127.32 130.28 126.56 129.00 0.0M
2023-01-05 125.26 128.32 124.90 128.32 0.0M
2023-01-04 123.94 125.00 120.74 124.56 0.0M
2023-01-03 132.90 134.50 123.92 124.00 0.0M
2023-01-02 130.00 131.52 130.00 131.52 0.0M