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
2024-12-30 69.88 70.76 69.88 70.62 0.0M
2024-12-27 72.70 72.90 69.48 70.40 0.0M
2024-12-23 68.86 70.24 68.62 70.24 0.0M
2024-12-20 65.08 68.08 64.36 67.44 0.0M
2024-12-19 67.56 68.00 65.74 66.10 0.0M
2024-12-18 71.10 71.26 66.96 67.18 0.0M
2024-12-17 72.04 73.06 69.68 70.68 0.0M
2024-12-16 69.46 72.36 68.58 72.36 0.0M
2024-12-13 70.54 70.54 69.00 69.00 0.0M
2024-12-12 69.02 70.06 67.92 70.06 0.0M
2024-12-11 68.42 70.00 68.42 68.78 0.0M
2024-12-10 70.30 71.08 68.84 68.84 0.0M
2024-12-09 68.38 72.48 67.14 72.48 0.0M
2024-12-06 65.00 67.32 65.00 67.32 0.0M
2024-12-05 67.74 68.06 65.36 65.36 0.0M
2024-12-04 68.96 69.48 67.34 67.46 0.0M
2024-12-03 66.32 69.40 65.98 69.16 0.0M
2024-12-02 68.08 68.32 66.02 66.02 0.0M
2024-11-29 69.76 71.16 67.28 67.70 0.0M
2024-11-28 69.30 70.38 69.26 69.98 0.0M
2024-11-27 78.44 81.98 67.86 67.86 0.0M
2024-11-26 63.84 65.74 63.84 64.84 0.0M
2024-11-25 61.10 64.76 61.10 64.68 0.0M
2024-11-22 58.52 60.00 58.22 59.46 0.0M
2024-11-21 56.24 58.20 55.48 58.20 0.0M
2024-11-18 54.56 54.56 54.56 54.56 0.0M
2024-11-15 55.20 55.20 55.20 55.20 0.0M
2024-11-13 55.88 56.22 55.54 55.54 0.0M
2024-11-12 56.72 56.72 56.72 56.72 0.0M
2024-11-11 57.34 58.20 57.00 57.00 0.0M
2024-11-08 57.20 57.20 57.20 57.20 0.0M
2024-11-07 56.44 57.24 56.44 57.24 0.0M
2024-11-06 53.28 56.46 53.28 56.46 0.0M
2024-11-05 52.80 52.80 52.26 52.46 0.0M
2024-11-04 52.58 52.90 52.14 52.90 0.0M
2024-11-01 52.06 52.92 51.76 52.92 0.0M
2024-10-31 52.66 52.66 52.64 52.64 0.0M
2024-10-30 56.70 56.80 55.62 55.62 0.0M
2024-10-29 54.82 56.00 54.18 56.00 0.0M
2024-10-28 54.14 54.16 54.14 54.16 0.0M
2024-10-25 52.86 52.86 52.86 52.86 0.0M
2024-10-24 53.76 53.76 52.54 52.54 0.0M
2024-10-23 53.88 53.88 53.88 53.88 0.0M
2024-10-21 52.08 52.08 52.08 52.08 0.0M
2024-10-17 53.42 53.56 53.42 53.44 0.0M
2024-10-16 52.84 53.62 52.84 53.62 0.0M
2024-10-15 55.44 55.44 53.76 53.94 0.0M
2024-10-14 54.20 55.48 54.20 55.48 0.0M
2024-10-11 54.96 54.96 54.96 54.96 0.0M
2024-10-10 53.52 54.00 52.56 54.00 0.0M
2024-10-09 51.60 53.50 51.60 53.50 0.0M
2024-10-07 50.92 50.92 50.92 50.92 0.0M
2024-10-04 51.68 51.78 51.68 51.78 0.0M
2024-10-02 48.57 48.57 48.57 48.57 0.0M
2024-10-01 50.90 50.96 50.90 50.96 0.0M
2024-09-30 50.20 50.20 49.78 49.78 0.0M
2024-09-27 50.80 50.80 50.18 50.18 0.0M
2024-09-26 51.16 51.16 51.16 51.16 0.0M
2024-09-25 47.98 47.98 47.98 47.98 0.0M
2024-09-24 49.12 49.12 48.72 48.72 0.0M
2024-09-23 48.55 48.55 48.55 48.55 0.0M
2024-09-20 50.16 50.16 50.16 50.16 0.0M
2024-09-19 49.72 49.72 49.45 49.45 0.0M
2024-09-18 49.18 49.18 48.64 48.64 0.0M
2024-09-17 48.41 48.41 48.41 48.41 0.0M
2024-09-16 48.53 48.53 47.22 47.22 0.0M
2024-09-13 48.53 48.53 48.53 48.53 0.0M
2024-09-12 47.94 47.94 47.94 47.94 0.0M
2024-09-11 45.62 45.62 45.62 45.62 0.0M
2024-09-09 47.77 47.77 47.10 47.10 0.0M
2024-09-06 47.73 48.44 46.95 46.95 0.0M
2024-09-05 49.25 49.25 49.25 49.25 0.0M
2024-09-04 49.65 49.65 49.24 49.24 0.0M
2024-09-03 53.68 53.68 53.68 53.68 0.0M
2024-09-02 53.62 53.98 53.62 53.72 0.0M
2024-08-30 54.14 54.14 53.38 53.38 0.0M
2024-08-29 51.86 52.66 51.86 52.08 0.0M
2024-08-28 55.46 57.16 53.22 53.22 0.0M
2024-08-27 46.25 47.10 46.25 47.10 0.0M
2024-08-26 44.32 44.80 44.32 44.80 0.0M
2024-08-23 43.34 44.55 43.34 44.55 0.0M
2024-08-22 44.50 44.50 44.50 44.50 0.0M
2024-08-21 43.58 43.58 43.58 43.58 0.0M
2024-08-20 43.96 44.56 43.96 44.56 0.0M
2024-08-19 43.27 43.86 42.77 43.86 0.0M
2024-08-16 43.20 43.41 42.37 43.41 0.0M
2024-08-15 41.35 43.03 41.35 43.03 0.0M
2024-08-14 40.67 41.20 40.67 41.20 0.0M
2024-08-12 40.08 40.14 40.08 40.14 0.0M
2024-08-09 39.74 40.04 38.93 38.93 0.0M
2024-08-08 36.28 38.40 36.28 38.39 0.0M
2024-08-07 39.19 39.50 37.50 37.50 0.0M
2024-08-06 38.86 38.86 38.18 38.60 0.0M
2024-08-05 38.11 38.85 37.39 38.19 0.0M
2024-08-02 43.20 43.20 40.00 40.00 0.0M
2024-08-01 49.92 49.92 46.05 46.05 0.0M
2024-07-31 47.99 48.30 47.75 48.30 0.0M
2024-07-29 49.35 49.35 48.71 48.87 0.0M
2024-07-26 48.51 49.54 48.51 49.14 0.0M
2024-07-25 49.74 50.46 48.57 48.57 0.0M
2024-07-24 50.32 50.32 50.32 50.32 0.0M
2024-07-23 53.82 53.82 53.82 53.82 0.0M
2024-07-22 52.22 52.96 52.22 52.96 0.0M
2024-07-19 50.46 50.46 50.46 50.46 0.0M
2024-07-18 54.62 54.92 53.36 54.34 0.0M
2024-07-17 59.38 59.38 55.00 55.02 0.0M
2024-07-16 58.82 60.12 58.60 59.68 0.0M
2024-07-15 57.80 58.34 57.04 58.34 0.0M
2024-07-12 57.30 57.50 57.00 57.48 0.0M
2024-07-11 56.00 56.98 56.00 56.98 0.0M
2024-07-10 54.84 55.60 54.84 55.60 0.0M
2024-07-09 57.24 57.24 55.06 55.28 0.0M
2024-07-08 55.00 55.36 55.00 55.36 0.0M
2024-07-05 52.44 52.44 52.44 52.44 0.0M
2024-07-04 52.40 52.40 52.36 52.36 0.0M
2024-07-03 52.88 52.88 52.88 52.88 0.0M
2024-07-02 49.48 52.10 49.48 52.10 0.0M
2024-07-01 50.56 50.56 49.59 49.59 0.0M
2024-06-28 50.74 50.74 50.74 50.74 0.0M
2024-06-27 50.00 50.00 50.00 50.00 0.0M
2024-06-26 49.23 49.23 49.23 49.23 0.0M
2024-06-25 49.57 49.66 49.01 49.01 0.0M
2024-06-24 51.42 51.42 51.00 51.00 0.0M
2024-06-21 52.22 52.68 52.12 52.12 0.0M
2024-06-20 51.10 51.74 51.10 51.74 0.0M
2024-06-19 51.14 51.14 51.14 51.14 0.0M
2024-06-18 52.42 52.42 51.24 51.24 0.0M
2024-06-17 53.20 53.20 53.20 53.20 0.0M
2024-06-14 52.84 53.26 52.40 52.40 0.0M
2024-06-13 53.90 53.90 52.34 52.34 0.0M
2024-06-12 53.28 54.22 53.28 54.22 0.0M
2024-06-11 53.38 53.68 52.96 52.96 0.0M
2024-06-10 52.60 53.80 52.58 53.80 0.0M
2024-06-07 53.12 53.12 52.94 52.94 0.0M
2024-06-06 54.68 54.98 53.00 53.00 0.0M
2024-06-05 51.58 54.32 51.58 54.32 0.0M
2024-06-04 50.34 51.14 50.34 51.14 0.0M
2024-06-03 53.84 54.24 51.28 51.28 0.0M
2024-05-31 51.70 54.84 50.94 53.26 0.0M
2024-05-30 44.98 44.98 44.98 44.98 0.0M
2024-05-29 45.91 46.14 45.65 46.14 0.0M
2024-05-28 45.94 46.50 45.94 46.15 0.0M
2024-05-27 46.46 46.50 46.46 46.47 0.0M
2024-05-24 45.72 45.72 45.21 45.21 0.0M
2024-05-23 47.12 47.19 47.11 47.19 0.0M
2024-05-22 45.92 46.86 45.92 46.86 0.0M
2024-05-21 46.11 46.12 45.57 45.60 0.0M
2024-05-20 45.41 45.90 45.29 45.90 0.0M
2024-05-17 43.86 44.93 43.80 44.93 0.0M
2024-05-16 42.85 44.16 42.85 43.99 0.0M
2024-05-15 42.91 42.92 42.53 42.53 0.0M
2024-05-14 42.42 43.15 42.42 42.83 0.0M
2024-05-13 42.93 42.93 42.93 42.93 0.0M
2024-05-10 42.99 42.99 42.54 42.54 0.0M
2024-05-09 42.86 42.86 42.49 42.49 0.0M
2024-05-08 43.68 44.09 43.68 44.09 0.0M
2024-05-07 44.75 44.75 44.21 44.21 0.0M
2024-05-03 44.16 44.16 43.87 43.87 0.0M
2024-05-02 42.20 43.10 42.20 43.10 0.0M
2024-04-30 43.10 43.10 43.10 43.10 0.0M
2024-04-29 40.76 40.87 40.76 40.87 0.0M
2024-04-25 39.52 39.92 39.52 39.69 0.0M
2024-04-24 38.62 40.00 38.62 39.84 0.0M
2024-04-23 38.80 38.80 38.78 38.78 0.0M
2024-04-22 38.89 38.89 38.05 38.63 0.0M
2024-04-19 39.83 40.01 38.85 38.90 0.0M
2024-04-18 40.84 40.84 39.92 39.99 0.0M
2024-04-17 42.10 42.10 40.65 40.70 0.0M
2024-04-16 42.24 42.24 41.76 41.86 0.0M
2024-04-15 43.51 43.82 42.69 42.69 0.0M
2024-04-12 44.97 44.98 43.91 43.91 0.0M
2024-04-11 44.22 44.22 44.01 44.01 0.0M
2024-04-10 45.62 45.62 44.60 44.60 0.0M
2024-04-09 44.37 46.24 44.37 46.24 0.0M
2024-04-08 44.01 45.03 43.97 44.49 0.0M
2024-04-05 45.49 45.49 44.50 44.50 0.0M
2024-04-04 45.66 46.34 45.63 46.34 0.0M
2024-04-03 45.59 45.64 45.00 45.00 0.0M
2024-04-02 46.93 47.01 45.33 45.33 0.0M
2024-03-28 47.69 48.03 47.40 48.03 0.0M
2024-03-27 46.44 46.77 46.42 46.76 0.0M
2024-03-26 47.59 47.85 47.59 47.83 0.0M
2024-03-25 45.97 47.59 45.47 47.59 0.0M
2024-03-22 46.46 46.46 45.84 46.39 0.0M
2024-03-21 47.21 47.85 46.63 46.63 0.0M
2024-03-20 45.84 46.05 45.00 45.00 0.0M
2024-03-19 45.46 45.62 44.70 45.62 0.0M
2024-03-18 45.32 46.50 44.75 45.15 0.0M
2024-03-15 46.61 46.96 45.01 45.32 0.0M
2024-03-14 48.21 48.75 46.63 46.93 0.0M
2024-03-13 50.68 50.68 48.24 48.27 0.0M
2024-03-12 50.20 50.36 50.20 50.36 0.0M
2024-03-11 50.96 51.58 50.96 51.42 0.0M
2024-03-08 53.14 53.20 51.52 51.52 0.0M
2024-03-07 51.78 52.62 51.78 52.62 0.0M
2024-03-06 50.82 53.14 50.82 53.14 0.0M
2024-03-05 51.72 51.72 51.68 51.68 0.0M
2024-03-04 53.06 53.60 52.96 53.60 0.0M
2024-03-01 52.14 52.64 51.68 52.20 0.0M
2024-02-29 52.90 55.08 51.58 51.68 0.0M
2024-02-28 59.40 61.90 52.50 53.66 0.0M
2024-02-27 52.00 53.82 52.00 53.50 0.0M
2024-02-26 51.24 53.18 51.24 53.06 0.0M
2024-02-23 51.06 51.22 50.98 51.22 0.0M
2024-02-22 50.62 51.20 50.26 50.26 0.0M
2024-02-21 50.28 50.28 49.22 49.22 0.0M
2024-02-20 50.14 50.14 48.37 49.94 0.0M
2024-02-19 49.84 50.36 49.74 50.32 0.0M
2024-02-16 51.06 51.06 50.14 50.14 0.0M
2024-02-15 50.96 51.28 50.50 50.50 0.0M
2024-02-14 48.73 49.37 48.73 49.37 0.0M
2024-02-13 50.94 50.94 48.99 48.99 0.0M
2024-02-12 51.48 51.48 51.44 51.44 0.0M
2024-02-09 51.72 51.72 51.20 51.20 0.0M
2024-02-08 49.12 51.64 49.08 51.46 0.0M
2024-02-07 48.97 49.61 48.97 49.06 0.0M
2024-02-06 48.58 48.58 48.28 48.28 0.0M
2024-02-05 48.40 48.40 47.89 47.96 0.0M
2024-02-02 48.23 48.23 48.23 48.23 0.0M
2024-02-01 48.60 49.33 47.60 47.60 0.0M
2024-01-31 50.44 50.44 48.58 48.58 0.0M
2024-01-30 51.92 51.92 50.68 50.68 0.0M
2024-01-29 50.26 51.40 50.26 51.40 0.0M
2024-01-26 50.44 51.28 50.14 50.14 0.0M
2024-01-25 53.08 53.08 52.72 52.72 0.0M
2024-01-24 53.06 53.16 52.66 52.66 0.0M
2024-01-23 52.54 53.50 52.20 53.22 0.0M
2024-01-22 51.10 52.32 51.10 52.26 0.0M
2024-01-19 50.72 51.62 50.72 51.62 0.0M
2024-01-18 50.54 51.22 50.54 51.22 0.0M
2024-01-17 50.68 50.72 49.36 49.36 0.0M
2024-01-16 51.90 51.96 50.82 50.82 0.0M
2024-01-15 51.92 52.10 51.38 52.02 0.0M
2024-01-12 52.64 53.44 52.00 52.24 0.0M
2024-01-11 52.62 53.22 52.58 53.22 0.0M
2024-01-10 53.38 53.38 52.78 52.78 0.0M
2024-01-09 52.58 52.58 52.58 52.58 0.0M
2024-01-08 49.93 50.58 49.93 50.58 0.0M
2024-01-05 49.54 49.54 49.54 49.54 0.0M
2024-01-04 51.50 51.50 49.00 50.44 0.0M
2024-01-03 54.46 54.46 52.94 52.94 0.0M
2024-01-02 55.92 56.00 54.56 54.56 0.0M