Ambarella

AMBA
🏛️ 독일 →
70.80
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
2021-12-30 179.90 182.20 179.75 181.85 0.0M
2021-12-29 180.05 181.80 176.05 179.70 0.0M
2021-12-28 185.95 190.00 178.35 180.70 0.0M
2021-12-27 178.05 186.35 178.05 185.75 0.0M
2021-12-23 174.90 179.70 173.05 177.60 0.0M
2021-12-22 174.50 175.60 170.65 173.35 0.0M
2021-12-21 165.80 171.15 163.45 171.15 0.0M
2021-12-20 156.80 165.95 153.85 165.95 0.0M
2021-12-17 157.55 166.10 153.85 162.45 0.0M
2021-12-16 187.45 189.20 158.10 160.35 0.0M
2021-12-15 173.50 182.70 173.50 182.70 0.0M
2021-12-14 176.35 176.35 168.00 171.80 0.0M
2021-12-13 185.95 186.40 173.00 177.55 0.0M
2021-12-10 185.70 186.65 185.50 186.65 0.0M
2021-12-09 192.25 192.25 185.75 185.75 0.0M
2021-12-08 193.40 193.40 190.15 191.10 0.0M
2021-12-07 174.60 197.95 174.60 191.90 0.0M
2021-12-06 173.60 174.85 163.25 174.85 0.0M
2021-12-03 178.75 181.30 165.65 170.90 0.0M
2021-12-02 183.60 184.85 172.00 173.60 0.0M
2021-12-01 183.95 198.75 179.00 181.25 0.0M
2021-11-30 160.00 160.90 154.40 157.45 0.0M
2021-11-29 155.40 161.30 155.40 159.35 0.0M
2021-11-26 158.00 158.75 152.20 153.50 0.0M
2021-11-24 159.05 161.05 158.90 160.65 0.0M
2021-11-23 159.85 163.60 154.50 156.30 0.0M
2021-11-22 169.45 172.00 156.95 162.00 0.0M
2021-11-19 166.90 168.35 166.00 166.75 0.0M
2021-11-18 166.20 169.75 164.45 168.45 0.0M
2021-11-17 173.95 173.95 168.10 168.10 0.0M
2021-11-16 167.70 173.50 166.80 173.50 0.0M
2021-11-15 169.45 170.20 165.40 165.40 0.0M
2021-11-12 169.95 172.10 169.10 172.10 0.0M
2021-11-11 159.95 166.30 159.95 166.30 0.0M
2021-11-10 174.90 175.45 159.05 160.20 0.0M
2021-11-09 176.00 177.35 171.45 171.70 0.0M
2021-11-08 167.05 177.20 167.05 177.20 0.0M
2021-11-05 169.30 173.75 168.60 168.60 0.0M
2021-11-04 169.25 172.90 168.40 170.80 0.0M
2021-11-03 168.05 168.70 166.55 166.55 0.0M
2021-11-02 164.70 167.00 162.95 162.95 0.0M
2021-11-01 161.55 166.30 160.55 165.55 0.0M
2021-10-29 163.00 164.10 160.80 161.35 0.0M
2021-10-28 157.75 161.20 157.75 160.15 0.0M
2021-10-27 154.65 159.25 154.65 157.00 0.0M
2021-10-26 157.40 159.95 154.00 155.40 0.0M
2021-10-25 150.10 154.80 150.10 153.90 0.0M
2021-10-22 152.60 152.60 150.00 150.00 0.0M
2021-10-21 148.15 151.90 148.15 151.90 0.0M
2021-10-20 146.70 147.70 145.10 147.70 0.0M
2021-10-19 145.75 147.00 145.75 146.95 0.0M
2021-10-18 145.20 145.20 140.50 143.75 0.0M
2021-10-15 145.70 149.95 144.50 144.50 0.0M
2021-10-14 131.10 144.95 131.10 144.30 0.0M
2021-10-13 133.30 133.30 131.45 131.45 0.0M
2021-10-12 129.55 132.30 129.55 132.30 0.0M
2021-10-11 132.00 132.00 132.00 132.00 0.0M
2021-10-08 138.65 138.65 133.50 133.50 0.0M
2021-10-07 129.65 137.05 129.65 137.05 0.0M
2021-10-06 128.50 129.50 126.75 129.50 0.0M
2021-10-05 131.60 131.60 131.25 131.25 0.0M
2021-10-04 131.70 133.00 127.45 127.75 0.0M
2021-10-01 134.35 134.55 131.70 131.70 0.0M
2021-09-30 135.20 135.20 133.25 133.25 0.0M
2021-09-29 134.65 135.60 131.65 131.65 0.0M
2021-09-28 130.05 130.40 130.05 130.40 0.0M
2021-09-27 140.90 140.90 136.85 136.95 0.0M
2021-09-24 142.85 144.25 139.00 139.00 0.0M
2021-09-23 142.05 143.35 140.30 143.30 0.0M
2021-09-22 128.60 140.00 128.50 140.00 0.0M
2021-09-21 123.80 126.40 123.80 126.40 0.0M
2021-09-20 127.85 127.85 121.25 121.25 0.0M
2021-09-17 130.40 130.40 126.85 126.85 0.0M
2021-09-16 128.95 130.50 128.95 129.15 0.0M
2021-09-15 124.95 127.00 124.95 126.55 0.0M
2021-09-14 124.40 125.20 124.35 125.20 0.0M
2021-09-13 125.30 126.95 121.00 126.40 0.0M
2021-09-10 124.70 126.05 124.30 125.25 0.0M
2021-09-09 116.90 122.70 116.90 122.70 0.0M
2021-09-08 115.90 116.15 114.15 115.85 0.0M
2021-09-07 117.00 117.15 114.90 115.75 0.0M
2021-09-06 116.30 117.40 114.90 117.30 0.0M
2021-09-03 111.55 115.50 109.55 115.50 0.0M
2021-09-02 110.70 116.10 110.30 111.20 0.0M
2021-09-01 93.10 110.90 92.60 110.00 0.0M
2021-08-31 89.98 89.98 87.14 87.62 0.0M
2021-08-30 89.26 89.40 89.26 89.40 0.0M
2021-08-27 86.50 86.94 86.50 86.94 0.0M
2021-08-25 84.28 84.76 84.28 84.76 0.0M
2021-08-24 83.20 84.06 83.20 84.00 0.0M
2021-08-20 80.52 80.52 80.52 80.52 0.0M
2021-08-19 79.22 79.66 78.74 79.66 0.0M
2021-08-18 76.00 80.36 76.00 80.36 0.0M
2021-08-17 77.58 77.94 76.62 76.62 0.0M
2021-08-16 83.00 83.00 82.82 82.82 0.0M
2021-08-13 84.60 84.60 84.60 84.60 0.0M
2021-08-12 85.54 85.62 85.54 85.62 0.0M
2021-08-11 85.78 85.78 85.00 85.12 0.0M
2021-08-09 87.66 87.68 87.66 87.68 0.0M
2021-08-06 85.98 86.00 85.98 86.00 0.0M
2021-08-05 87.00 87.00 85.36 86.04 0.0M
2021-08-04 81.20 82.40 81.20 82.40 0.0M
2021-08-03 83.06 83.06 83.06 83.06 0.0M
2021-07-30 82.82 82.82 82.82 82.82 0.0M
2021-07-28 76.96 78.96 76.96 78.84 0.0M
2021-07-27 77.32 77.32 77.32 77.32 0.0M
2021-07-26 79.16 80.50 79.16 80.50 0.0M
2021-07-23 78.78 78.82 78.36 78.44 0.0M
2021-07-22 79.60 79.60 79.60 79.60 0.0M
2021-07-21 78.76 80.88 78.76 80.72 0.0M
2021-07-20 76.52 77.36 76.14 77.36 0.0M
2021-07-19 77.58 77.82 75.86 75.86 0.0M
2021-07-16 80.86 81.10 79.08 79.20 0.0M
2021-07-15 80.82 81.54 79.18 79.18 0.0M
2021-07-14 85.32 85.32 85.04 85.04 0.0M
2021-07-13 86.10 86.10 86.10 86.10 0.0M
2021-07-12 84.76 84.76 84.54 84.54 0.0M
2021-07-09 84.46 85.74 84.46 85.74 0.0M
2021-07-08 81.70 81.70 81.70 81.70 0.0M
2021-07-07 87.36 89.24 84.68 84.68 0.0M
2021-07-05 89.98 89.98 88.72 89.64 0.0M
2021-07-02 89.12 89.12 89.00 89.00 0.0M
2021-07-01 89.80 89.80 88.80 88.80 0.0M
2021-06-30 89.88 89.88 88.66 88.66 0.0M
2021-06-29 89.82 90.70 89.64 89.64 0.0M
2021-06-28 88.26 88.26 88.26 88.26 0.0M
2021-06-25 89.88 89.88 89.44 89.44 0.0M
2021-06-24 88.38 89.68 88.38 89.30 0.0M
2021-06-23 84.88 87.42 83.86 87.42 0.0M
2021-06-22 83.74 84.22 83.74 84.22 0.0M
2021-06-21 82.64 83.22 81.90 83.22 0.0M
2021-06-18 85.12 85.12 83.92 83.92 0.0M
2021-06-17 87.26 87.26 86.38 86.38 0.0M
2021-06-16 86.58 86.58 84.10 84.10 0.0M
2021-06-14 84.06 87.06 84.06 87.06 0.0M
2021-06-10 79.54 79.54 79.54 79.54 0.0M
2021-06-07 80.36 80.36 80.36 80.36 0.0M
2021-06-04 82.98 82.98 82.98 82.98 0.0M
2021-06-02 85.02 85.60 82.00 82.00 0.0M
2021-06-01 80.70 80.70 80.70 80.70 0.0M
2021-05-28 84.68 84.68 84.68 84.68 0.0M
2021-05-27 82.98 82.98 82.60 82.60 0.0M
2021-05-26 80.08 80.08 80.08 80.08 0.0M
2021-05-24 76.36 76.36 76.36 76.36 0.0M
2021-05-21 75.04 75.04 75.04 75.04 0.0M
2021-05-20 75.04 75.04 75.04 75.04 0.0M
2021-05-17 72.40 72.40 72.40 72.40 0.0M
2021-05-11 71.14 71.14 69.70 69.70 0.0M
2021-05-10 75.00 75.00 71.46 72.00 0.0M
2021-05-07 76.22 76.22 76.22 76.22 0.0M
2021-05-06 77.08 77.08 76.94 77.04 0.0M
2021-05-05 77.40 77.54 76.86 77.54 0.0M
2021-05-04 77.24 77.24 74.96 74.96 0.0M
2021-05-03 80.82 80.82 78.04 78.04 0.0M
2021-04-30 85.20 85.20 85.20 85.20 0.0M
2021-04-29 86.28 86.28 86.28 86.28 0.0M
2021-04-28 84.50 84.50 83.52 83.52 0.0M
2021-04-26 85.98 87.08 85.98 87.08 0.0M
2021-04-23 82.22 85.70 82.22 85.70 0.0M
2021-04-22 83.74 84.76 83.74 84.76 0.0M
2021-04-21 82.00 82.76 82.00 82.76 0.0M
2021-04-20 79.50 79.50 79.50 79.50 0.0M
2021-04-19 85.50 85.50 81.74 81.74 0.0M
2021-04-15 86.06 86.06 86.06 86.06 0.0M
2021-04-14 84.92 84.92 84.78 84.78 0.0M
2021-04-12 84.18 85.34 84.18 85.02 0.0M
2021-04-09 85.30 85.30 85.30 85.30 0.0M
2021-04-08 87.54 88.70 87.44 87.44 0.0M
2021-04-07 89.30 89.30 88.50 88.50 0.0M
2021-04-06 89.98 89.98 88.54 88.54 0.0M
2021-04-01 86.00 89.42 86.00 89.16 0.0M
2021-03-31 83.61 85.83 83.61 85.83 0.0M
2021-03-30 81.20 83.91 81.20 83.91 0.0M
2021-03-29 82.56 82.56 80.77 81.54 0.0M
2021-03-26 82.58 82.58 82.58 82.58 0.0M
2021-03-25 83.10 83.10 79.08 81.21 0.0M
2021-03-24 83.99 85.62 83.99 85.29 0.0M
2021-03-23 88.31 88.31 83.62 84.57 0.0M
2021-03-22 89.35 89.35 88.02 88.21 0.0M
2021-03-19 88.56 89.43 88.20 89.43 0.0M
2021-03-18 92.43 92.47 88.43 88.43 0.0M
2021-03-17 92.75 93.28 90.49 92.27 0.0M
2021-03-16 96.78 96.89 92.12 92.92 0.0M
2021-03-15 93.85 97.05 93.73 96.63 0.0M
2021-03-12 95.62 95.62 92.91 92.91 0.0M
2021-03-11 94.37 98.58 94.37 98.58 0.0M
2021-03-10 92.93 96.41 92.93 96.41 0.0M
2021-03-09 90.44 93.43 89.10 93.43 0.0M
2021-03-08 96.02 97.47 90.00 90.00 0.0M
2021-03-05 92.56 93.94 90.00 90.20 0.0M
2021-03-04 94.67 94.67 89.42 93.13 0.0M
2021-03-03 102.64 112.58 95.05 95.05 0.0M
2021-03-02 98.49 98.50 94.97 94.97 0.0M
2021-03-01 93.91 99.32 93.91 99.15 0.0M
2021-02-26 93.93 93.93 91.66 92.84 0.0M
2021-02-25 98.76 98.76 94.47 94.47 0.0M
2021-02-24 96.99 99.45 95.01 99.45 0.0M
2021-02-23 99.05 99.05 91.95 94.15 0.0M
2021-02-22 103.46 105.00 100.04 100.04 0.0M
2021-02-19 102.58 105.52 102.58 103.24 0.0M
2021-02-18 99.65 99.65 99.65 99.65 0.0M
2021-02-17 106.68 106.68 102.10 103.48 0.0M
2021-02-16 103.14 106.42 102.72 106.42 0.0M
2021-02-15 101.22 102.54 101.22 102.54 0.0M
2021-02-12 102.10 102.10 100.98 101.84 0.0M
2021-02-11 96.96 100.66 96.96 100.66 0.0M
2021-02-10 97.12 97.12 95.00 97.10 0.0M
2021-02-09 98.17 98.19 95.62 95.62 0.0M
2021-02-08 94.52 96.62 94.52 96.62 0.0M
2021-02-05 93.11 93.11 92.19 92.19 0.0M
2021-02-04 89.76 93.63 89.76 93.63 0.0M
2021-02-03 90.95 90.95 87.48 87.87 0.0M
2021-02-02 88.08 90.09 88.08 89.80 0.0M
2021-02-01 77.78 82.89 77.78 82.89 0.0M
2021-01-29 82.42 82.42 78.00 78.80 0.0M
2021-01-28 76.17 81.08 76.03 81.08 0.0M
2021-01-27 83.01 83.20 75.70 75.70 0.0M
2021-01-26 87.02 87.70 83.67 83.67 0.0M
2021-01-25 93.62 93.62 85.79 87.15 0.0M
2021-01-22 93.03 93.03 92.75 92.92 0.0M
2021-01-21 89.00 90.39 89.00 90.20 0.0M
2021-01-20 87.88 87.88 85.19 85.19 0.0M
2021-01-19 86.66 87.54 86.54 86.54 0.0M
2021-01-18 85.93 85.93 85.86 85.86 0.0M
2021-01-15 88.37 89.17 86.46 88.39 0.0M
2021-01-14 82.55 87.14 82.55 87.14 0.0M
2021-01-13 81.99 83.17 81.34 81.34 0.0M
2021-01-12 86.74 89.00 80.40 80.40 0.0M
2021-01-11 81.86 86.12 80.92 85.55 0.0M
2021-01-08 86.62 87.83 81.53 82.95 0.0M
2021-01-07 83.40 86.93 83.40 85.80 0.0M
2021-01-06 77.40 83.56 77.03 82.65 0.0M
2021-01-05 74.04 77.21 74.04 77.21 0.0M
2021-01-04 75.45 75.54 74.64 75.00 0.0M