iRobot

IRBT
🏛️ 독일 →
2.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 59.24 60.18 59.08 59.34 0.0M
2021-12-29 60.02 60.44 59.50 59.54 0.0M
2021-12-28 59.50 61.10 59.50 60.00 0.0M
2021-12-27 61.40 61.40 59.64 60.28 0.0M
2021-12-23 59.68 61.14 59.42 60.98 0.0M
2021-12-22 59.12 60.14 59.00 59.70 0.0M
2021-12-21 58.10 59.34 57.90 59.34 0.0M
2021-12-20 59.00 59.00 57.16 58.20 0.0M
2021-12-17 55.32 59.90 55.32 59.72 0.0M
2021-12-16 59.78 59.90 56.42 56.50 0.0M
2021-12-15 58.36 59.40 57.20 59.00 0.0M
2021-12-14 59.14 60.00 57.98 58.60 0.0M
2021-12-13 60.28 60.28 58.22 59.82 0.0M
2021-12-10 63.40 64.20 58.82 58.88 0.0M
2021-12-09 66.12 67.32 62.30 64.00 0.0M
2021-12-08 64.56 66.26 64.34 65.90 0.0M
2021-12-07 64.92 67.06 64.92 65.28 0.0M
2021-12-06 64.18 64.42 63.00 64.42 0.0M
2021-12-03 64.62 65.56 62.62 63.54 0.0M
2021-12-02 66.48 66.48 63.44 65.28 0.0M
2021-12-01 68.60 68.78 64.70 64.70 0.0M
2021-11-30 68.50 68.62 66.24 67.00 0.0M
2021-11-29 71.04 72.42 69.00 69.34 0.0M
2021-11-26 72.16 72.44 70.24 70.94 0.0M
2021-11-25 72.62 73.66 72.62 73.62 0.0M
2021-11-24 72.88 73.16 71.08 72.86 0.0M
2021-11-23 76.34 76.34 72.56 72.56 0.0M
2021-11-22 77.10 78.10 74.66 76.74 0.0M
2021-11-19 78.62 78.88 77.64 77.90 0.0M
2021-11-18 78.68 79.22 77.12 77.34 0.0M
2021-11-17 81.44 82.70 78.94 79.10 0.0M
2021-11-16 79.54 81.98 79.54 81.00 0.0M
2021-11-15 77.76 79.88 77.76 79.12 0.0M
2021-11-12 77.20 78.36 77.20 77.80 0.0M
2021-11-11 79.58 80.60 77.60 77.60 0.0M
2021-11-10 76.94 80.72 76.10 79.34 0.0M
2021-11-09 77.88 78.58 76.72 77.30 0.0M
2021-11-08 79.46 79.46 78.00 78.00 0.0M
2021-11-05 79.46 81.74 78.02 79.10 0.0M
2021-11-04 84.86 85.04 81.30 81.36 0.0M
2021-11-03 76.72 84.98 76.56 84.20 0.0M
2021-11-02 76.82 76.82 74.90 76.04 0.0M
2021-11-01 72.00 76.72 72.00 75.84 0.0M
2021-10-29 72.82 73.00 70.46 72.04 0.0M
2021-10-28 66.60 72.78 65.90 72.28 0.0M
2021-10-27 68.46 69.24 66.74 66.96 0.0M
2021-10-26 68.66 69.58 68.00 68.40 0.0M
2021-10-25 69.02 69.22 68.38 68.60 0.0M
2021-10-22 69.24 69.94 68.76 68.76 0.0M
2021-10-21 72.16 72.16 69.10 70.42 0.0M
2021-10-20 72.38 73.36 71.74 72.58 0.0M
2021-10-19 70.76 71.96 70.76 71.96 0.0M
2021-10-18 70.98 71.74 70.50 71.74 0.0M
2021-10-15 71.08 71.08 70.02 70.70 0.0M
2021-10-14 68.58 70.12 68.58 70.08 0.0M
2021-10-13 69.56 70.74 68.10 68.42 0.0M
2021-10-12 68.38 71.36 68.00 70.54 0.0M
2021-10-11 70.42 70.42 69.00 69.00 0.0M
2021-10-08 71.48 72.60 70.86 70.86 0.0M
2021-10-07 70.22 71.92 69.80 71.92 0.0M
2021-10-06 66.88 69.88 65.00 69.32 0.0M
2021-10-05 68.10 68.30 66.70 68.30 0.0M
2021-10-04 67.56 67.56 67.10 67.10 0.0M
2021-10-01 67.92 68.34 66.74 68.34 0.0M
2021-09-30 69.54 70.04 67.52 67.52 0.0M
2021-09-29 70.52 71.00 69.46 69.52 0.0M
2021-09-28 71.86 71.86 69.92 70.52 0.0M
2021-09-27 70.44 71.40 69.14 71.36 0.0M
2021-09-24 68.18 70.72 68.06 69.84 0.0M
2021-09-23 68.42 69.06 67.34 68.72 0.0M
2021-09-22 67.38 68.54 67.38 68.10 0.0M
2021-09-21 68.68 69.02 67.64 67.80 0.0M
2021-09-20 69.76 72.00 67.88 67.90 0.0M
2021-09-17 68.80 70.26 68.00 69.82 0.0M
2021-09-16 67.96 68.74 67.40 68.74 0.0M
2021-09-15 69.94 70.04 67.00 67.46 0.0M
2021-09-14 70.74 70.88 68.68 69.00 0.0M
2021-09-13 71.28 71.64 69.90 70.80 0.0M
2021-09-10 71.30 71.46 70.56 71.46 0.0M
2021-09-09 68.68 71.36 68.68 71.36 0.0M
2021-09-08 69.18 70.34 68.90 69.50 0.0M
2021-09-07 69.88 70.40 68.74 69.52 0.0M
2021-09-06 71.30 71.36 69.80 69.92 0.0M
2021-09-03 70.60 71.74 69.84 70.24 0.0M
2021-09-02 69.82 72.50 69.82 72.50 0.0M
2021-09-01 68.42 72.00 68.26 70.20 0.0M
2021-08-31 69.94 70.30 68.04 69.44 0.0M
2021-08-30 69.88 70.96 69.80 69.80 0.0M
2021-08-27 70.84 70.84 69.56 69.92 0.0M
2021-08-26 69.54 70.30 69.54 69.74 0.0M
2021-08-25 70.62 71.60 70.24 70.24 0.0M
2021-08-24 69.02 71.20 68.38 71.14 0.0M
2021-08-23 68.56 69.50 67.62 69.00 0.0M
2021-08-20 68.70 70.54 67.80 68.06 0.0M
2021-08-19 71.30 72.12 69.52 69.60 0.0M
2021-08-18 73.84 74.56 72.00 72.00 0.0M
2021-08-17 72.82 75.00 72.64 74.06 0.0M
2021-08-16 76.36 77.00 73.40 74.10 0.0M
2021-08-13 77.28 77.78 76.12 76.24 0.0M
2021-08-12 74.74 76.92 74.62 76.64 0.0M
2021-08-11 74.56 76.32 74.54 74.58 0.0M
2021-08-10 74.52 75.30 73.86 75.18 0.0M
2021-08-09 72.60 74.26 72.60 73.94 0.0M
2021-08-06 74.36 74.80 73.12 73.12 0.0M
2021-08-05 73.00 74.08 72.12 74.08 0.0M
2021-08-04 72.56 73.36 71.50 72.54 0.0M
2021-08-03 71.18 72.84 71.02 72.04 0.0M
2021-08-02 73.66 75.26 71.26 71.74 0.0M
2021-07-30 71.68 76.10 71.10 74.00 0.0M
2021-07-29 68.58 75.30 65.78 73.02 0.0M
2021-07-28 76.16 76.38 73.68 74.94 0.0M
2021-07-27 76.04 76.16 74.66 75.10 0.0M
2021-07-26 75.52 76.26 74.02 75.48 0.0M
2021-07-23 76.08 77.36 75.80 75.80 0.0M
2021-07-22 77.48 78.50 76.00 76.28 0.0M
2021-07-21 75.96 78.94 75.96 78.22 0.0M
2021-07-20 76.02 77.20 75.68 76.30 0.0M
2021-07-19 73.10 76.98 71.04 75.18 0.0M
2021-07-16 73.24 74.52 72.84 73.08 0.0M
2021-07-15 74.10 74.56 71.66 72.94 0.0M
2021-07-14 75.18 75.44 74.00 74.02 0.0M
2021-07-13 75.70 76.72 74.08 74.52 0.0M
2021-07-12 76.90 77.96 75.00 75.90 0.0M
2021-07-09 75.36 78.08 73.88 77.30 0.0M
2021-07-08 76.14 76.14 72.48 74.14 0.0M
2021-07-07 74.80 76.78 74.80 75.88 0.0M
2021-07-06 76.04 76.98 74.82 75.04 0.0M
2021-07-05 77.72 77.72 75.66 76.32 0.0M
2021-07-02 77.18 77.18 76.00 76.60 0.0M
2021-07-01 79.56 79.94 76.88 76.96 0.0M
2021-06-30 78.82 79.84 78.12 78.74 0.0M
2021-06-29 79.84 79.88 78.40 79.70 0.0M
2021-06-28 77.60 79.68 76.82 79.68 0.0M
2021-06-25 79.28 79.30 77.90 78.72 0.0M
2021-06-24 77.98 79.70 76.70 78.70 0.0M
2021-06-23 77.08 79.20 76.22 77.50 0.0M
2021-06-22 77.96 79.32 77.18 77.18 0.0M
2021-06-21 80.30 80.68 78.50 78.66 0.0M
2021-06-18 79.92 81.36 79.42 81.14 0.0M
2021-06-17 80.98 82.20 79.16 79.92 0.0M
2021-06-16 80.00 80.30 78.70 79.86 0.0M
2021-06-15 80.92 80.98 79.00 79.00 0.0M
2021-06-14 80.08 80.30 78.94 80.26 0.0M
2021-06-11 77.62 79.30 77.62 79.30 0.0M
2021-06-10 80.28 80.98 77.96 78.40 0.0M
2021-06-09 83.86 83.92 79.40 79.64 0.0M
2021-06-08 82.54 83.66 81.06 83.40 0.0M
2021-06-07 81.00 83.36 80.48 82.10 0.0M
2021-06-04 83.34 84.02 79.98 80.50 0.0M
2021-06-03 88.00 88.00 82.06 82.06 0.0M
2021-06-02 81.30 87.00 78.66 87.00 0.0M
2021-06-01 80.94 82.52 80.00 81.22 0.0M
2021-05-31 80.64 81.18 79.40 80.72 0.0M
2021-05-28 79.64 81.22 79.42 80.44 0.0M
2021-05-27 77.30 80.56 76.50 80.32 0.0M
2021-05-26 77.42 78.02 76.42 78.02 0.0M
2021-05-25 77.10 77.28 75.86 77.28 0.0M
2021-05-24 77.06 78.00 76.32 76.66 0.0M
2021-05-21 77.50 79.36 76.94 78.00 0.0M
2021-05-20 77.68 78.06 76.72 78.06 0.0M
2021-05-19 79.00 79.00 76.02 77.40 0.0M
2021-05-18 80.46 81.52 79.34 79.44 0.0M
2021-05-17 79.84 81.04 78.92 79.50 0.0M
2021-05-14 77.66 79.60 77.66 79.42 0.0M
2021-05-13 76.48 78.56 75.90 76.00 0.0M
2021-05-12 77.44 79.04 76.50 77.02 0.0M
2021-05-11 78.02 78.58 75.28 78.30 0.0M
2021-05-10 80.40 80.64 77.50 79.94 0.0M
2021-05-07 82.50 82.52 79.18 79.44 0.0M
2021-05-06 80.06 82.00 78.06 81.82 0.0M
2021-05-05 81.62 82.58 77.28 79.40 0.0M
2021-05-04 80.00 80.48 74.08 79.76 0.0M
2021-05-03 90.02 92.38 86.06 86.30 0.0M
2021-04-30 91.06 92.00 90.02 90.36 0.0M
2021-04-29 92.50 92.72 91.22 91.22 0.0M
2021-04-28 94.40 95.86 92.50 93.40 0.0M
2021-04-27 95.58 96.68 95.30 96.26 0.0M
2021-04-26 94.24 96.00 92.54 95.14 0.0M
2021-04-23 93.44 94.92 92.68 94.38 0.0M
2021-04-22 92.84 95.40 92.80 93.40 0.0M
2021-04-21 93.50 93.60 91.96 92.48 0.0M
2021-04-20 92.64 92.64 90.46 92.20 0.0M
2021-04-19 94.38 96.14 89.76 91.64 0.0M
2021-04-16 95.80 96.30 94.18 94.92 0.0M
2021-04-15 97.12 97.66 95.28 96.02 0.0M
2021-04-14 97.50 98.44 96.32 97.34 0.0M
2021-04-13 95.74 97.60 94.22 97.60 0.0M
2021-04-12 97.12 98.60 94.52 95.80 0.0M
2021-04-09 99.32 101.75 97.22 97.50 0.0M
2021-04-08 100.20 100.50 99.38 99.76 0.0M
2021-04-07 102.50 104.45 99.82 99.84 0.0M
2021-04-06 103.85 105.65 103.10 103.55 0.0M
2021-04-01 103.70 106.00 103.15 103.15 0.0M
2021-03-31 98.32 105.32 98.31 103.42 0.0M
2021-03-30 93.04 99.64 93.04 99.64 0.0M
2021-03-29 95.79 95.79 93.10 94.29 0.0M
2021-03-26 97.40 97.40 93.96 95.00 0.0M
2021-03-25 93.55 96.39 91.31 93.93 0.0M
2021-03-24 99.04 101.70 94.52 94.52 0.0M
2021-03-23 104.64 105.06 98.82 99.95 0.0M
2021-03-22 102.36 104.28 100.28 104.28 0.0M
2021-03-19 98.86 103.54 98.59 100.36 0.0M
2021-03-18 106.24 107.98 98.84 99.04 0.0M
2021-03-17 106.40 110.90 102.10 105.54 0.0M
2021-03-16 107.50 112.02 104.88 108.12 0.0M
2021-03-15 98.86 106.36 98.86 106.24 0.0M
2021-03-12 101.94 101.98 97.97 99.09 0.0M
2021-03-11 99.15 101.60 97.28 101.60 0.0M
2021-03-10 95.51 99.01 95.50 97.79 0.0M
2021-03-09 100.64 102.00 96.04 96.10 0.0M
2021-03-08 101.16 103.00 98.07 98.07 0.0M
2021-03-05 94.75 100.68 90.48 100.68 0.0M
2021-03-04 98.69 99.60 91.64 94.00 0.0M
2021-03-03 99.44 99.61 96.95 98.23 0.0M
2021-03-02 103.08 105.00 98.16 99.29 0.0M
2021-03-01 103.98 106.86 103.62 104.04 0.0M
2021-02-26 100.76 105.30 99.27 103.14 0.0M
2021-02-25 101.90 105.00 98.61 100.54 0.0M
2021-02-24 97.19 99.59 95.82 99.04 0.0M
2021-02-23 99.46 100.78 90.47 97.20 0.0M
2021-02-22 102.72 104.38 98.60 99.22 0.0M
2021-02-19 100.64 104.84 100.38 102.44 0.0M
2021-02-18 100.22 102.00 97.56 100.78 0.0M
2021-02-17 102.90 102.98 99.48 102.22 0.0M
2021-02-16 110.98 112.98 99.46 101.18 0.0M
2021-02-15 109.98 112.98 108.62 112.00 0.0M
2021-02-12 107.16 113.00 105.10 110.50 0.0M
2021-02-11 114.10 117.98 102.32 106.40 0.0M
2021-02-10 104.50 106.82 100.90 104.64 0.0M
2021-02-09 104.14 105.10 100.00 102.92 0.0M
2021-02-08 97.46 104.02 97.11 103.22 0.0M
2021-02-05 98.35 102.52 96.04 98.80 0.0M
2021-02-04 98.51 101.00 95.37 96.76 0.0M
2021-02-03 94.99 96.73 92.31 96.58 0.0M
2021-02-02 101.14 101.50 86.44 93.98 0.0M
2021-02-01 103.00 108.00 94.23 102.06 0.0M
2021-01-29 107.78 109.38 98.42 98.60 0.0M
2021-01-28 122.00 137.76 95.01 99.67 0.0M
2021-01-27 104.90 156.94 101.30 136.90 0.0M
2021-01-26 94.10 103.90 91.52 103.78 0.0M
2021-01-25 81.99 126.16 81.17 95.28 0.0M
2021-01-22 78.31 80.80 77.80 80.80 0.0M
2021-01-21 77.55 81.85 75.86 81.55 0.0M
2021-01-20 76.52 77.98 74.44 77.52 0.0M
2021-01-19 74.88 76.30 71.52 75.61 0.0M
2021-01-18 72.00 74.55 71.01 73.91 0.0M
2021-01-15 72.12 77.48 71.50 74.07 0.0M
2021-01-14 71.07 73.44 70.74 72.04 0.0M
2021-01-13 71.35 72.62 69.99 71.41 0.0M
2021-01-12 71.39 72.03 70.60 70.62 0.0M
2021-01-11 69.04 71.80 67.81 71.50 0.0M
2021-01-08 70.20 70.47 68.12 69.02 0.0M
2021-01-07 64.51 70.00 64.44 69.96 0.0M
2021-01-06 65.25 65.33 63.71 64.32 0.0M
2021-01-05 64.71 66.00 64.14 65.92 0.0M
2021-01-04 66.61 67.10 64.90 64.97 0.0M