Halozyme

HALO
🏛️ 독일 →
62.54
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
2025-09-29 62.88 62.96 62.36 62.54 0.0M
2025-09-26 64.30 64.30 62.76 63.64 0.0M
2025-09-25 64.08 64.18 62.94 63.64 0.0M
2025-09-24 65.48 66.40 64.76 64.76 0.0M
2025-09-23 66.76 66.78 66.14 66.68 0.0M
2025-09-22 65.98 67.20 65.42 65.42 0.0M
2025-09-19 64.90 65.72 64.90 65.72 0.0M
2025-09-18 64.64 65.12 64.04 65.12 0.0M
2025-09-17 64.28 64.28 64.28 64.28 0.0M
2025-09-16 64.12 64.12 63.74 63.74 0.0M
2025-09-15 64.20 65.34 63.80 64.58 0.0M
2025-09-12 66.30 66.60 65.54 65.54 0.0M
2025-09-11 65.24 65.70 64.00 64.68 0.0M
2025-09-10 64.98 65.90 63.62 64.24 0.0M
2025-09-09 64.30 64.98 64.00 64.98 0.0M
2025-09-08 64.30 64.98 63.44 64.16 0.0M
2025-09-05 61.90 62.76 61.90 62.76 0.0M
2025-09-04 64.50 64.50 63.20 63.20 0.0M
2025-09-03 62.52 64.18 62.52 64.00 0.0M
2025-09-02 62.20 63.80 59.54 63.26 0.0M
2025-09-01 63.46 63.70 62.96 62.96 0.0M
2025-08-29 61.98 62.56 61.98 62.40 0.0M
2025-08-28 62.70 62.70 62.30 62.30 0.0M
2025-08-27 63.18 63.32 63.18 63.28 0.0M
2025-08-26 62.34 62.58 62.30 62.30 0.0M
2025-08-25 61.92 62.84 61.50 62.84 0.0M
2025-08-22 61.66 61.74 60.52 60.64 0.0M
2025-08-21 61.04 62.34 60.96 62.34 0.0M
2025-08-20 59.70 60.98 59.30 60.86 0.0M
2025-08-19 59.54 60.28 58.88 60.00 0.0M
2025-08-18 57.66 59.00 57.04 59.00 0.0M
2025-08-15 56.80 57.52 56.00 57.38 0.0M
2025-08-14 55.94 56.70 55.92 56.46 0.0M
2025-08-13 54.98 55.68 54.58 55.68 0.0M
2025-08-12 53.82 54.84 53.82 54.84 0.0M
2025-08-11 54.54 54.98 54.22 54.22 0.0M
2025-08-08 53.20 53.56 53.20 53.56 0.0M
2025-08-07 53.74 53.92 52.82 52.82 0.0M
2025-08-06 54.88 58.98 53.30 53.40 0.0M
2025-08-05 51.50 51.64 51.50 51.64 0.0M
2025-08-04 50.92 51.82 50.92 51.82 0.0M
2025-08-01 52.30 52.30 50.64 51.04 0.0M
2025-07-31 52.88 53.40 52.44 53.38 0.0M
2025-07-30 51.34 52.24 51.34 52.24 0.0M
2025-07-29 51.44 51.48 51.44 51.48 0.0M
2025-07-28 50.06 50.26 49.81 50.04 0.0M
2025-07-25 49.79 49.79 49.79 49.79 0.0M
2025-07-24 49.84 50.00 49.72 50.00 0.0M
2025-07-23 49.41 49.83 49.41 49.83 0.0M
2025-07-22 47.96 48.83 47.96 48.83 0.0M
2025-07-21 48.93 48.95 47.78 47.78 0.0M
2025-07-18 49.95 49.95 49.09 49.17 0.0M
2025-07-17 50.18 50.18 49.80 49.80 0.0M
2025-07-16 48.74 49.95 48.51 49.86 0.0M
2025-07-15 49.48 49.49 49.17 49.49 0.0M
2025-07-14 48.57 49.48 48.57 49.46 0.0M
2025-07-11 49.11 49.11 49.05 49.05 0.0M
2025-07-10 48.15 49.38 48.15 49.38 0.0M
2025-07-09 47.64 48.17 47.64 48.16 0.0M
2025-07-08 46.04 47.70 46.04 47.70 0.0M
2025-07-07 45.63 46.22 45.63 46.22 0.0M
2025-07-04 45.85 45.85 45.73 45.73 0.0M
2025-07-03 45.56 46.07 45.53 46.07 0.0M
2025-07-02 44.94 45.92 44.89 45.60 0.0M
2025-07-01 44.21 45.00 44.12 45.00 0.0M
2025-06-30 44.85 45.23 43.55 43.80 0.0M
2025-06-27 44.93 45.05 44.90 45.05 0.0M
2025-06-26 44.79 44.97 44.79 44.80 0.0M
2025-06-25 46.59 46.59 44.65 44.65 0.0M
2025-06-24 45.77 46.50 45.68 46.50 0.0M
2025-06-23 46.01 46.21 45.40 45.58 0.0M
2025-06-20 46.28 46.63 45.84 45.84 0.0M
2025-06-19 46.23 46.23 45.94 45.94 0.0M
2025-06-18 46.25 46.62 46.25 46.42 0.0M
2025-06-17 46.50 46.50 46.25 46.25 0.0M
2025-06-16 47.12 47.12 46.48 46.48 0.0M
2025-06-13 46.84 47.44 46.76 46.85 0.0M
2025-06-12 46.68 46.68 46.68 46.68 0.0M
2025-06-11 46.88 47.63 46.88 47.09 0.0M
2025-06-10 47.63 47.85 47.27 47.27 0.0M
2025-06-09 47.61 47.61 47.61 47.61 0.0M
2025-06-06 46.94 47.22 46.94 47.15 0.0M
2025-06-05 47.20 47.20 46.71 46.71 0.0M
2025-06-04 46.81 47.15 46.80 47.15 0.0M
2025-06-03 48.40 48.50 46.50 46.57 0.0M
2025-06-02 49.48 49.63 48.18 48.76 0.0M
2025-05-30 48.32 49.19 48.32 49.19 0.0M
2025-05-29 48.74 48.85 48.20 48.20 0.0M
2025-05-28 48.49 48.56 48.35 48.35 0.0M
2025-05-27 48.36 48.59 47.73 47.87 0.0M
2025-05-26 48.58 48.58 48.25 48.50 0.0M
2025-05-23 47.62 48.18 45.88 47.89 0.0M
2025-05-22 47.30 47.56 47.30 47.56 0.0M
2025-05-21 46.50 47.60 46.50 47.45 0.0M
2025-05-20 47.38 47.72 47.05 47.38 0.0M
2025-05-19 46.26 47.51 45.93 47.51 0.0M
2025-05-16 43.99 46.90 43.80 46.70 0.0M
2025-05-15 42.38 44.34 42.38 44.07 0.0M
2025-05-14 45.39 45.39 42.54 42.79 0.0M
2025-05-13 60.16 60.16 43.43 45.00 0.0M
2025-05-12 59.82 59.82 57.50 58.70 0.0M
2025-05-09 60.78 61.42 60.34 60.34 0.0M
2025-05-08 62.68 62.68 60.22 60.34 0.0M
2025-05-07 55.62 61.64 55.46 61.62 0.0M
2025-05-06 53.00 53.50 51.50 52.42 0.0M
2025-05-05 53.62 53.86 53.34 53.34 0.0M
2025-05-02 53.08 53.64 53.08 53.64 0.0M
2025-04-30 52.76 53.44 52.76 53.38 0.0M
2025-04-29 53.20 53.20 53.20 53.20 0.0M
2025-04-28 53.46 53.46 53.46 53.46 0.0M
2025-04-25 52.36 52.60 51.74 52.60 0.0M
2025-04-24 51.36 51.36 50.98 50.98 0.0M
2025-04-23 51.80 51.80 51.12 51.12 0.0M
2025-04-22 49.23 50.08 49.23 49.47 0.0M
2025-04-16 53.46 53.90 51.16 51.16 0.0M
2025-04-15 54.28 54.40 54.24 54.26 0.0M
2025-04-14 53.62 53.62 53.28 53.60 0.0M
2025-04-11 51.28 51.40 50.90 50.90 0.0M
2025-04-10 55.70 55.70 51.90 51.90 0.0M
2025-04-09 51.90 55.16 50.44 54.90 0.0M
2025-04-08 55.02 55.02 52.50 52.50 0.0M
2025-04-07 52.02 55.14 49.50 55.14 0.0M
2025-04-04 55.60 55.96 54.00 54.00 0.0M
2025-04-03 56.02 57.02 54.90 56.18 0.0M
2025-04-02 57.40 57.76 57.06 57.76 0.0M
2025-04-01 59.10 59.10 57.18 57.32 0.0M
2025-03-31 58.66 58.96 57.84 58.94 0.0M
2025-03-28 59.60 59.60 58.38 58.38 0.0M
2025-03-27 59.30 59.56 58.78 59.32 0.0M
2025-03-26 58.56 59.10 58.56 59.10 0.0M
2025-03-25 59.22 60.10 58.88 60.10 0.0M
2025-03-24 60.48 60.76 58.40 58.94 0.0M
2025-03-21 59.02 60.00 59.02 60.00 0.0M
2025-03-20 58.92 59.76 58.92 59.14 0.0M
2025-03-19 57.06 59.14 57.06 59.14 0.0M
2025-03-18 57.32 57.96 56.96 57.02 0.0M
2025-03-17 57.08 57.30 56.88 57.30 0.0M
2025-03-14 56.60 57.02 56.60 57.02 0.0M
2025-03-13 56.54 56.54 56.54 56.54 0.0M
2025-03-12 56.54 56.54 55.76 55.76 0.0M
2025-03-11 56.56 56.68 55.94 56.68 0.0M
2025-03-10 56.44 58.18 55.44 56.82 0.0M
2025-03-07 56.00 56.56 54.60 56.22 0.0M
2025-03-06 54.78 55.40 54.70 55.40 0.0M
2025-03-05 54.64 55.32 54.14 55.32 0.0M
2025-03-04 55.00 55.00 53.78 54.88 0.0M
2025-03-03 56.46 56.76 55.50 55.50 0.0M
2025-02-28 55.46 56.38 55.30 56.38 0.0M
2025-02-27 55.12 56.40 55.02 55.94 0.0M
2025-02-26 55.50 55.52 55.20 55.20 0.0M
2025-02-25 55.04 55.80 55.00 55.38 0.0M
2025-02-24 55.70 56.44 55.40 55.88 0.0M
2025-02-21 54.90 55.36 54.70 54.80 0.0M
2025-02-20 55.44 55.44 55.08 55.10 0.0M
2025-02-19 55.80 58.00 54.76 55.06 0.0M
2025-02-18 56.22 56.40 55.44 55.44 0.0M
2025-02-17 56.50 56.50 56.50 56.50 0.0M
2025-02-14 53.00 56.42 53.00 55.72 0.0M
2025-02-13 55.94 56.22 55.56 56.22 0.0M
2025-02-12 55.84 55.90 55.30 55.88 0.0M
2025-02-11 55.54 55.54 54.92 54.92 0.0M
2025-02-10 55.32 55.64 55.28 55.64 0.0M
2025-02-07 55.62 56.18 55.00 55.00 0.0M
2025-02-06 55.62 56.10 55.62 55.94 0.0M
2025-02-05 54.78 54.78 54.78 54.78 0.0M
2025-02-04 54.50 54.50 54.50 54.50 0.0M
2025-02-03 54.74 54.74 54.00 54.20 0.0M
2025-01-31 54.44 54.80 54.44 54.80 0.0M
2025-01-30 54.26 54.58 54.20 54.42 0.0M
2025-01-29 53.68 53.68 53.68 53.68 0.0M
2025-01-28 53.42 53.64 53.30 53.30 0.0M
2025-01-27 52.70 54.54 52.22 53.42 0.0M
2025-01-24 52.90 53.24 52.74 53.24 0.0M
2025-01-23 53.28 53.30 53.00 53.26 0.0M
2025-01-22 53.88 54.04 53.14 53.14 0.0M
2025-01-21 53.16 53.68 53.16 53.68 0.0M
2025-01-20 53.04 53.04 52.54 52.54 0.0M
2025-01-17 53.54 53.94 53.54 53.74 0.0M
2025-01-16 53.14 54.02 53.14 54.02 0.0M
2025-01-15 52.40 53.32 52.38 52.94 0.0M
2025-01-14 52.40 53.04 52.04 52.40 0.0M
2025-01-13 51.92 53.20 51.30 52.94 0.0M
2025-01-10 52.12 53.36 51.50 51.68 0.0M
2025-01-09 52.50 52.50 51.86 51.86 0.0M
2025-01-08 49.78 52.70 49.66 52.16 0.0M
2025-01-07 48.61 50.30 48.61 49.30 0.0M
2025-01-06 46.58 48.91 45.96 48.56 0.0M
2025-01-03 46.64 46.87 46.58 46.70 0.0M
2025-01-02 45.92 47.44 45.92 46.76 0.0M