Expedia

EXPE
🏛️ 독일 →
189.32
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
2022-12-30 80.87 82.03 80.66 81.87 0.0M
2022-12-29 79.80 80.79 78.49 80.79 0.0M
2022-12-28 80.93 81.94 78.89 78.89 0.0M
2022-12-27 81.67 82.72 80.05 81.13 0.0M
2022-12-23 80.13 81.09 79.23 81.09 0.0M
2022-12-22 81.05 81.92 77.83 79.38 0.0M
2022-12-21 80.50 82.90 80.50 81.86 0.0M
2022-12-20 80.47 80.66 79.15 80.06 0.0M
2022-12-19 83.05 83.10 80.00 80.64 0.0M
2022-12-16 84.02 85.13 82.97 82.97 0.0M
2022-12-15 86.21 86.94 84.00 84.86 0.0M
2022-12-14 88.17 89.48 86.73 86.91 0.0M
2022-12-13 90.58 94.60 88.24 88.67 0.0M
2022-12-12 89.94 90.99 88.34 90.98 0.0M
2022-12-09 89.39 89.76 87.62 89.25 0.0M
2022-12-08 87.05 88.97 85.87 88.16 0.0M
2022-12-07 91.82 91.82 86.00 86.60 0.0M
2022-12-06 95.72 97.22 91.45 91.47 0.0M
2022-12-05 98.01 98.41 96.16 96.16 0.0M
2022-12-02 100.02 100.02 97.40 97.40 0.0M
2022-12-01 103.18 103.60 101.50 101.50 0.0M
2022-11-30 98.58 101.80 98.58 101.80 0.0M
2022-11-29 98.40 98.80 98.40 98.80 0.0M
2022-11-28 97.88 97.88 96.38 96.95 0.0M
2022-11-25 97.51 99.20 97.20 98.62 0.0M
2022-11-24 96.32 99.51 96.32 98.16 0.0M
2022-11-23 97.71 98.03 95.94 96.55 0.0M
2022-11-22 96.06 96.06 96.00 96.00 0.0M
2022-11-21 95.25 96.00 94.57 94.83 0.0M
2022-11-18 93.09 95.19 93.09 94.48 0.0M
2022-11-17 94.11 94.28 91.25 93.38 0.0M
2022-11-16 96.51 96.51 94.02 94.02 0.0M
2022-11-15 95.09 98.27 95.09 97.00 0.0M
2022-11-14 98.84 99.00 95.40 95.40 0.0M
2022-11-11 97.96 100.04 96.00 99.68 0.0M
2022-11-10 90.00 93.61 90.00 93.61 0.0M
2022-11-09 90.38 90.38 88.00 89.92 0.0M
2022-11-08 88.75 91.51 87.70 89.21 0.0M
2022-11-07 93.79 93.79 85.58 89.44 0.0M
2022-11-04 90.90 98.80 90.55 93.05 0.0M
2022-11-03 95.45 95.45 83.22 88.14 0.0M
2022-11-02 95.49 95.49 91.89 94.80 0.0M
2022-11-01 95.82 97.40 95.05 97.40 0.0M
2022-10-31 98.14 98.14 94.51 97.13 0.0M
2022-10-28 96.41 97.30 95.53 97.01 0.0M
2022-10-27 95.48 97.38 94.87 97.16 0.0M
2022-10-26 97.62 99.17 97.07 99.17 0.0M
2022-10-25 95.91 99.26 95.91 99.26 0.0M
2022-10-24 99.67 99.67 95.27 96.92 0.0M
2022-10-21 94.50 97.65 93.94 97.65 0.0M
2022-10-20 96.84 99.21 95.33 95.33 0.0M
2022-10-19 100.20 101.86 98.70 98.70 0.0M
2022-10-18 97.47 99.90 97.04 99.04 0.0M
2022-10-17 94.42 96.47 94.01 95.38 0.0M
2022-10-14 95.00 95.06 93.48 93.48 0.0M
2022-10-13 95.48 96.04 94.19 94.19 0.0M
2022-10-12 94.52 96.31 93.46 96.27 0.0M
2022-10-11 93.70 95.53 91.65 94.19 0.0M
2022-10-10 95.75 96.86 95.71 96.66 0.0M
2022-10-07 97.97 97.97 95.43 95.65 0.0M
2022-10-06 100.44 100.44 97.81 97.81 0.0M
2022-10-05 101.12 102.02 100.16 100.82 0.0M
2022-10-04 97.24 101.50 97.15 101.00 0.0M
2022-10-03 95.80 97.30 94.75 95.74 0.0M
2022-09-30 96.64 97.13 95.62 95.62 0.0M
2022-09-29 97.33 97.39 94.63 94.63 0.0M
2022-09-28 94.68 99.28 94.68 99.28 0.0M
2022-09-27 94.75 97.00 94.32 95.41 0.0M
2022-09-26 93.26 96.25 93.13 94.21 0.0M
2022-09-23 94.23 94.69 92.02 93.78 0.0M
2022-09-22 100.40 100.40 94.00 94.20 0.0M
2022-09-21 104.62 105.80 100.96 100.96 0.0M
2022-09-20 101.66 103.06 101.66 102.40 0.0M
2022-09-19 101.92 101.92 98.75 100.98 0.0M
2022-09-16 106.08 106.08 102.84 102.84 0.0M
2022-09-15 111.54 112.76 108.30 108.30 0.0M
2022-09-14 107.82 110.48 107.82 110.48 0.0M
2022-09-13 109.30 109.30 106.32 108.86 0.0M
2022-09-12 108.78 111.30 106.98 111.30 0.0M
2022-09-09 107.16 107.82 107.16 107.82 0.0M
2022-09-08 105.22 105.38 103.32 104.76 0.0M
2022-09-07 102.28 104.40 102.08 104.40 0.0M
2022-09-06 100.66 102.66 100.66 101.20 0.0M
2022-09-05 102.54 103.60 100.54 100.54 0.0M
2022-09-02 102.76 103.98 102.70 103.64 0.0M
2022-09-01 102.12 102.12 98.65 101.82 0.0M
2022-08-31 102.52 104.64 102.50 102.50 0.0M
2022-08-30 104.64 104.64 102.36 102.36 0.0M
2022-08-29 103.60 104.06 101.72 104.06 0.0M
2022-08-26 107.80 108.14 105.34 105.34 0.0M
2022-08-25 106.92 109.18 106.90 108.12 0.0M
2022-08-24 105.56 107.86 105.54 107.48 0.0M
2022-08-23 107.12 108.04 105.82 106.14 0.0M
2022-08-22 103.00 106.68 103.00 106.20 0.0M
2022-08-19 111.20 111.20 107.80 108.16 0.0M
2022-08-18 110.74 112.60 110.74 112.50 0.0M
2022-08-17 114.22 115.36 111.00 112.50 0.0M
2022-08-16 112.00 113.58 110.32 113.58 0.0M
2022-08-15 111.38 111.62 109.50 111.62 0.0M
2022-08-12 106.26 110.88 105.26 109.98 0.0M
2022-08-11 106.82 109.74 105.40 106.34 0.0M
2022-08-10 102.36 105.88 101.80 105.88 0.0M
2022-08-09 102.90 103.68 99.97 99.97 0.0M
2022-08-08 101.78 107.14 100.48 103.66 0.0M
2022-08-05 106.00 107.08 98.82 100.10 0.0M
2022-08-04 102.52 103.36 99.50 99.50 0.0M
2022-08-03 100.88 104.22 99.42 104.22 0.0M
2022-08-02 100.10 102.98 100.10 102.98 0.0M
2022-08-01 104.16 104.80 98.95 100.66 0.0M
2022-07-29 104.98 104.98 102.10 103.48 0.0M
2022-07-28 101.64 102.56 100.40 102.56 0.0M
2022-07-27 98.40 101.88 97.47 101.88 0.0M
2022-07-26 97.99 97.99 97.19 97.31 0.0M
2022-07-25 98.08 98.10 96.00 97.39 0.0M
2022-07-22 100.82 100.82 97.38 97.50 0.0M
2022-07-21 100.90 101.06 99.94 100.00 0.0M
2022-07-20 97.70 102.14 97.70 101.26 0.0M
2022-07-19 93.27 97.66 93.27 97.66 0.0M
2022-07-18 93.66 94.80 92.21 94.57 0.0M
2022-07-15 89.03 92.15 88.86 91.81 0.0M
2022-07-14 93.19 93.19 91.96 92.65 0.0M
2022-07-13 92.47 92.65 90.87 90.87 0.0M
2022-07-12 89.56 92.62 89.56 92.46 0.0M
2022-07-11 92.13 93.12 90.00 90.00 0.0M
2022-07-08 95.04 95.12 93.45 93.45 0.0M
2022-07-07 92.97 94.80 91.08 94.50 0.0M
2022-07-06 95.22 95.22 91.82 92.94 0.0M
2022-07-05 93.23 93.23 89.70 92.23 0.0M
2022-07-04 91.03 91.09 91.03 91.09 0.0M
2022-07-01 90.63 92.77 90.63 92.12 0.0M
2022-06-30 90.07 90.32 88.73 89.95 0.0M
2022-06-29 94.11 94.11 90.03 90.03 0.0M
2022-06-28 96.93 100.92 93.77 93.77 0.0M
2022-06-27 96.64 97.56 96.42 97.56 0.0M
2022-06-24 90.77 96.96 90.23 96.96 0.0M
2022-06-23 92.43 94.31 89.34 89.34 0.0M
2022-06-22 92.54 92.58 91.75 92.11 0.0M
2022-06-21 97.37 97.45 94.89 95.52 0.0M
2022-06-20 96.33 97.02 95.00 97.02 0.0M
2022-06-17 91.62 95.50 91.62 95.50 0.0M
2022-06-16 97.99 97.99 91.14 91.21 0.0M
2022-06-15 98.46 99.98 97.77 99.98 0.0M
2022-06-14 104.30 104.30 96.85 98.00 0.0M
2022-06-13 108.26 108.26 101.50 101.92 0.0M
2022-06-10 113.84 118.50 109.28 109.28 0.0M
2022-06-09 120.24 121.52 115.16 115.16 0.0M
2022-06-08 121.10 121.86 121.10 121.86 0.0M
2022-06-07 123.78 124.70 122.00 122.00 0.0M
2022-06-06 124.46 124.98 124.46 124.58 0.0M
2022-06-03 124.56 124.56 123.28 123.98 0.0M
2022-06-02 119.30 124.68 119.30 124.68 0.0M
2022-06-01 121.46 121.46 117.82 118.74 0.0M
2022-05-31 120.76 121.70 120.54 120.82 0.0M
2022-05-30 125.66 125.66 121.00 122.28 0.0M
2022-05-27 120.92 123.06 120.92 121.82 0.0M
2022-05-25 109.60 115.00 108.32 115.00 0.0M
2022-05-24 113.50 113.50 108.00 108.92 0.0M
2022-05-23 117.80 117.80 113.10 113.60 0.0M
2022-05-20 121.92 121.92 116.28 117.82 0.0M
2022-05-19 111.88 120.66 110.50 120.24 0.0M
2022-05-18 115.46 118.68 114.70 114.74 0.0M
2022-05-17 118.90 122.02 116.38 116.38 0.0M
2022-05-16 126.94 126.94 118.04 118.60 0.0M
2022-05-13 127.00 128.00 125.32 126.70 0.0M
2022-05-12 125.10 127.20 122.16 122.84 0.0M
2022-05-11 126.48 129.34 123.50 126.54 0.0M
2022-05-10 123.06 127.94 121.08 126.64 0.0M
2022-05-09 124.00 127.50 120.88 120.88 0.0M
2022-05-06 133.52 134.90 125.94 125.94 0.0M
2022-05-05 143.38 143.38 129.14 131.80 0.0M
2022-05-04 145.26 146.00 135.82 141.40 0.0M
2022-05-03 167.98 169.88 139.84 143.30 0.0M
2022-05-02 169.28 169.88 162.20 162.20 0.0M
2022-04-29 165.94 165.94 164.48 164.48 0.0M
2022-04-28 176.88 177.94 171.68 174.92 0.0M
2022-04-27 169.68 174.52 169.68 174.52 0.0M
2022-04-26 175.20 175.20 168.98 168.98 0.0M
2022-04-25 166.32 174.36 165.24 174.26 0.0M
2022-04-22 170.60 171.26 169.52 169.52 0.0M
2022-04-21 173.52 180.00 169.44 169.52 0.0M
2022-04-20 169.44 175.36 169.44 173.30 0.0M
2022-04-19 173.88 174.08 171.42 173.48 0.0M
2022-04-14 172.30 179.00 171.10 177.14 0.0M
2022-04-13 166.94 171.66 165.46 171.66 0.0M
2022-04-12 165.18 166.32 165.18 165.20 0.0M
2022-04-11 166.32 167.12 161.68 162.76 0.0M
2022-04-08 166.60 170.10 165.24 166.06 0.0M
2022-04-07 166.50 166.94 162.86 166.94 0.0M
2022-04-06 173.58 173.82 166.18 166.50 0.0M
2022-04-05 178.50 180.00 174.18 175.70 0.0M
2022-04-04 180.00 180.00 179.04 179.10 0.0M
2022-04-01 178.82 181.00 176.34 178.48 0.0M
2022-03-31 174.52 179.32 174.52 178.02 0.0M
2022-03-30 174.24 175.98 171.88 172.48 0.0M
2022-03-29 177.34 183.12 176.16 177.12 0.0M
2022-03-28 173.22 176.48 173.22 176.22 0.0M
2022-03-25 177.46 179.46 173.70 174.76 0.0M
2022-03-24 170.00 176.80 170.00 176.80 0.0M
2022-03-23 173.50 173.80 170.52 170.52 0.0M