Fortive

FTV
🏛️ 독일 →
41.00
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
2025-09-26 40.57 41.00 40.50 41.00 0.0M
2025-09-25 40.68 40.68 40.57 40.57 0.0M
2025-09-24 40.94 41.59 40.87 40.87 0.0M
2025-09-23 41.25 41.50 40.36 41.50 0.0M
2025-09-22 40.89 40.89 40.89 40.89 0.0M
2025-09-19 41.39 41.39 41.39 41.39 0.0M
2025-09-18 41.45 41.45 41.45 41.45 0.0M
2025-09-17 41.27 41.27 41.25 41.25 0.0M
2025-09-16 40.91 40.91 40.80 40.80 0.0M
2025-09-15 41.34 41.34 41.34 41.34 0.0M
2025-09-12 42.50 42.50 42.50 42.50 0.0M
2025-09-11 41.25 42.08 41.25 42.08 0.0M
2025-09-10 41.14 41.14 41.14 41.14 0.0M
2025-09-09 40.57 40.69 40.07 40.69 0.0M
2025-09-08 40.30 40.30 40.30 40.30 0.0M
2025-09-05 41.03 41.03 40.60 40.60 0.0M
2025-09-04 40.58 40.58 40.58 40.58 0.0M
2025-09-03 40.00 40.00 40.00 40.00 0.0M
2025-09-02 40.02 40.02 40.02 40.02 0.0M
2025-09-01 40.56 40.63 40.56 40.63 0.0M
2025-08-29 40.92 40.92 40.92 40.92 0.0M
2025-08-28 40.99 41.00 40.99 41.00 0.0M
2025-08-27 41.75 41.75 41.75 41.75 0.0M
2025-08-26 41.37 41.96 41.37 41.96 0.0M
2025-08-25 42.32 42.32 42.14 42.14 0.0M
2025-08-22 40.98 40.98 40.98 40.98 0.0M
2025-08-21 40.85 41.26 40.45 41.26 0.0M
2025-08-20 40.95 40.95 40.95 40.95 0.0M
2025-08-19 41.36 41.36 41.36 41.36 0.0M
2025-08-18 40.87 41.02 40.87 41.02 0.0M
2025-08-15 41.22 41.26 41.02 41.16 0.0M
2025-08-14 41.39 41.39 41.39 41.39 0.0M
2025-08-13 40.42 40.89 40.42 40.89 0.0M
2025-08-12 40.46 40.46 40.46 40.46 0.0M
2025-08-11 40.29 40.29 40.29 40.29 0.0M
2025-08-08 40.77 40.77 40.77 40.77 0.0M
2025-08-07 41.00 41.00 41.00 41.00 0.0M
2025-08-06 40.90 40.90 40.90 40.90 0.0M
2025-08-05 40.97 41.56 40.97 41.56 0.0M
2025-08-04 40.08 40.84 39.93 40.84 0.0M
2025-08-01 40.35 40.35 40.35 40.35 0.0M
2025-07-31 44.04 44.04 44.04 44.04 0.0M
2025-07-30 43.92 45.51 43.26 44.22 0.0M
2025-07-29 44.77 44.77 44.36 44.36 0.0M
2025-07-28 44.40 44.40 44.40 44.40 0.0M
2025-07-25 43.16 43.56 43.16 43.56 0.0M
2025-07-24 42.30 42.30 42.30 42.30 0.0M
2025-07-23 43.96 43.96 43.54 43.54 0.0M
2025-07-22 42.75 43.32 42.75 43.32 0.0M
2025-07-21 43.18 43.18 43.18 43.18 0.0M
2025-07-18 43.54 43.54 43.35 43.35 0.0M
2025-07-17 43.12 43.12 43.12 43.12 0.0M
2025-07-16 44.26 44.26 42.82 43.44 0.0M
2025-07-15 44.49 44.57 44.37 44.37 0.0M
2025-07-14 44.54 44.54 44.51 44.51 0.0M
2025-07-11 44.78 44.78 44.57 44.57 0.0M
2025-07-10 45.58 45.58 45.31 45.46 0.0M
2025-07-09 44.98 44.98 44.89 44.89 0.0M
2025-07-08 44.87 44.87 44.87 44.87 0.0M
2025-07-07 44.70 45.39 44.70 45.39 0.0M
2025-07-04 44.58 44.58 44.58 44.58 0.0M
2025-07-03 45.56 45.56 45.25 45.53 0.0M
2025-07-02 45.51 45.54 44.89 44.89 0.0M
2025-07-01 44.49 45.80 43.69 45.32 0.0M
2025-06-30 45.56 45.56 42.94 44.26 0.0M
2025-06-27 45.86 45.86 45.86 45.86 0.0M
2025-06-26 44.82 44.82 44.82 44.82 0.0M
2025-06-25 45.55 45.55 45.55 45.55 0.0M
2025-06-24 46.36 46.36 46.03 46.03 0.0M
2025-06-23 45.58 46.00 45.50 45.50 0.0M
2025-06-20 59.96 60.72 59.70 60.72 0.0M
2025-06-19 60.36 60.36 60.36 60.36 0.0M
2025-06-17 60.34 60.84 60.34 60.84 0.0M
2025-06-16 59.80 60.78 59.80 60.78 0.0M
2025-06-13 61.10 61.10 61.10 61.10 0.0M
2025-06-12 61.00 61.00 61.00 61.00 0.0M
2025-06-11 63.04 63.04 62.76 62.78 0.0M
2025-06-09 64.36 64.48 64.36 64.48 0.0M
2025-06-06 63.78 63.78 63.78 63.78 0.0M
2025-06-05 63.20 63.20 62.62 62.62 0.0M
2025-06-02 60.62 60.62 60.62 60.62 0.0M
2025-05-29 63.16 63.16 63.16 63.16 0.0M
2025-05-28 63.84 63.84 63.84 63.84 0.0M
2025-05-23 62.40 62.40 61.56 61.56 0.0M
2025-05-22 61.62 61.96 61.62 61.96 0.0M
2025-05-21 62.10 62.10 62.10 62.10 0.0M
2025-05-20 64.90 64.90 64.90 64.90 0.0M
2025-05-15 65.02 65.02 64.50 64.50 0.0M
2025-05-14 65.20 65.36 65.20 65.36 0.0M
2025-05-12 64.90 66.08 64.90 66.08 0.0M
2025-05-08 60.94 60.94 60.94 60.94 0.0M
2025-05-07 59.10 59.10 59.10 59.10 0.0M
2025-05-05 58.84 59.88 58.84 59.80 0.0M
2025-05-02 59.30 59.52 59.12 59.52 0.0M
2025-04-28 60.72 60.72 60.72 60.72 0.0M
2025-04-24 58.28 58.28 58.28 58.28 0.0M
2025-04-23 59.12 59.92 59.12 59.92 0.0M
2025-04-22 55.78 55.78 55.78 55.78 0.0M
2025-04-15 58.50 58.70 58.50 58.70 0.0M
2025-04-14 58.18 58.18 58.18 58.18 0.0M
2025-04-11 55.22 55.88 55.22 55.88 0.0M
2025-04-09 61.82 61.82 61.82 61.82 0.0M
2025-04-08 60.34 60.34 60.34 60.34 0.0M
2025-04-07 55.70 58.44 55.26 58.44 0.0M
2025-04-04 60.34 60.34 58.64 58.64 0.0M
2025-04-02 67.72 67.72 67.26 67.26 0.0M
2025-04-01 67.94 67.94 66.84 66.84 0.0M
2025-03-31 66.70 66.70 66.70 66.70 0.0M
2025-03-26 69.46 69.46 69.46 69.46 0.0M
2025-03-24 70.10 70.10 69.98 69.98 0.0M
2025-03-20 68.76 68.76 68.76 68.76 0.0M
2025-03-18 68.66 68.66 68.00 68.00 0.0M
2025-03-17 68.32 68.32 68.16 68.16 0.0M
2025-03-14 67.42 67.42 67.42 67.42 0.0M
2025-03-13 67.36 67.42 67.36 67.42 0.0M
2025-03-12 67.26 67.26 67.26 67.26 0.0M
2025-03-11 67.72 67.72 67.72 67.72 0.0M
2025-03-10 70.08 70.10 69.06 69.06 0.0M
2025-03-07 70.32 70.42 70.30 70.42 0.0M
2025-03-06 71.58 71.58 71.58 71.58 0.0M
2025-03-05 72.62 73.30 71.70 73.30 0.0M
2025-03-04 74.46 74.46 73.20 73.20 0.0M
2025-02-27 77.22 77.22 77.22 77.22 0.0M
2025-02-26 76.46 76.46 76.46 76.46 0.0M
2025-02-25 76.14 76.14 75.34 75.34 0.0M
2025-02-24 77.06 77.06 76.32 76.32 0.0M
2025-02-21 78.08 78.08 77.44 77.44 0.0M
2025-02-20 78.62 79.20 78.60 79.20 0.0M
2025-02-19 79.36 79.36 79.36 79.36 0.0M
2025-02-18 75.76 75.76 75.76 75.76 0.0M
2025-02-17 76.22 76.30 76.22 76.30 0.0M
2025-02-14 77.66 77.66 77.66 77.66 0.0M
2025-02-11 76.90 76.90 76.90 76.90 0.0M
2025-02-07 77.66 79.98 72.00 76.54 0.0M
2025-02-06 76.06 76.06 76.06 76.06 0.0M
2025-02-05 77.46 77.46 76.30 76.30 0.0M
2025-02-03 77.98 77.98 77.36 77.36 0.0M
2025-01-31 77.90 77.90 77.90 77.90 0.0M
2025-01-30 78.08 78.44 78.08 78.32 0.0M
2025-01-29 76.96 77.00 76.96 77.00 0.0M
2025-01-28 76.34 77.26 76.34 77.26 0.0M
2025-01-27 74.94 74.94 74.94 74.94 0.0M
2025-01-23 77.50 77.50 76.80 76.80 0.0M
2025-01-22 78.08 78.08 78.08 78.08 0.0M
2025-01-20 77.14 77.14 75.66 75.66 0.0M
2025-01-17 76.20 76.20 76.20 76.20 0.0M
2025-01-15 75.68 75.68 75.68 75.68 0.0M
2025-01-14 73.76 74.42 73.76 74.42 0.0M
2025-01-13 74.00 74.00 74.00 74.00 0.0M
2025-01-09 74.10 74.10 74.10 74.10 0.0M
2025-01-08 74.18 74.42 73.80 74.42 0.0M
2025-01-07 74.08 74.14 73.64 74.14 0.0M
2025-01-06 74.14 74.14 74.14 74.14 0.0M
2025-01-02 72.48 72.98 72.48 72.98 0.0M