Arbor

ABR
🏛️ 독일 →
10.22
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 10.18 10.39 10.16 10.22 0.0M
2025-09-26 10.13 10.34 10.12 10.30 0.0M
2025-09-25 10.07 10.34 10.06 10.34 0.0M
2025-09-24 9.95 10.24 9.95 10.14 0.0M
2025-09-23 10.08 10.10 10.04 10.04 0.0M
2025-09-22 10.14 10.14 9.92 9.92 0.0M
2025-09-19 10.06 10.06 9.94 10.00 0.0M
2025-09-18 10.18 10.18 10.02 10.02 0.0M
2025-09-17 9.63 9.91 9.63 9.80 0.0M
2025-09-16 9.77 10.03 9.76 9.79 0.0M
2025-09-15 9.86 10.15 9.86 9.90 0.0M
2025-09-12 10.26 10.26 10.06 10.06 0.0M
2025-09-11 10.18 10.19 10.16 10.19 0.0M
2025-09-10 10.24 10.26 9.97 10.07 0.0M
2025-09-09 10.09 10.20 10.09 10.16 0.0M
2025-09-08 10.45 10.45 10.21 10.21 0.0M
2025-09-05 10.03 10.44 9.90 10.35 0.0M
2025-09-04 10.12 10.23 10.03 10.15 0.0M
2025-09-03 10.11 10.13 10.00 10.13 0.0M
2025-09-02 10.07 10.11 9.77 10.02 0.0M
2025-09-01 10.30 10.31 9.94 10.13 0.0M
2025-08-29 9.94 10.16 9.94 10.13 0.0M
2025-08-28 10.09 10.15 10.09 10.10 0.0M
2025-08-27 10.15 10.16 10.15 10.16 0.0M
2025-08-26 9.97 10.15 9.88 10.12 0.0M
2025-08-25 10.22 10.22 9.96 10.09 0.0M
2025-08-22 9.93 10.17 9.83 10.17 0.0M
2025-08-21 10.07 10.07 9.85 9.85 0.0M
2025-08-20 9.74 9.93 9.73 9.84 0.0M
2025-08-19 9.75 9.84 9.55 9.78 0.0M
2025-08-18 10.03 10.05 9.77 9.90 0.0M
2025-08-15 9.97 10.15 9.82 9.98 0.0M
2025-08-14 10.21 10.43 10.21 10.26 0.0M
2025-08-13 10.41 10.41 10.12 10.35 0.0M
2025-08-12 10.30 10.44 10.26 10.33 0.0M
2025-08-11 10.27 10.33 10.11 10.18 0.0M
2025-08-08 10.03 10.20 9.94 10.08 0.0M
2025-08-07 10.00 10.10 9.87 10.00 0.0M
2025-08-06 10.09 10.25 9.99 9.99 0.0M
2025-08-05 10.00 10.23 10.00 10.15 0.0M
2025-08-04 9.87 9.88 9.73 9.84 0.0M
2025-08-01 9.62 10.00 9.57 9.70 0.0M
2025-07-31 9.92 10.11 9.73 9.73 0.0M
2025-07-30 10.25 10.25 9.92 9.92 0.0M
2025-07-29 10.17 10.42 10.15 10.22 0.0M
2025-07-28 10.49 10.50 10.22 10.22 0.0M
2025-07-25 10.30 10.30 10.22 10.22 0.0M
2025-07-24 10.21 10.36 10.20 10.36 0.0M
2025-07-23 10.22 10.28 9.99 10.28 0.0M
2025-07-22 9.59 10.21 9.59 10.14 0.0M
2025-07-21 9.77 9.80 9.61 9.72 0.0M
2025-07-18 9.89 9.89 9.64 9.71 0.0M
2025-07-17 9.65 9.90 9.65 9.82 0.0M
2025-07-16 9.55 9.63 9.38 9.63 0.0M
2025-07-15 9.78 9.78 9.57 9.57 0.0M
2025-07-14 9.50 9.73 9.50 9.70 0.0M
2025-07-11 9.72 9.72 9.54 9.63 0.0M
2025-07-10 9.49 9.59 9.44 9.59 0.0M
2025-07-09 9.40 9.48 9.28 9.42 0.0M
2025-07-08 9.21 9.49 9.01 9.36 0.0M
2025-07-07 9.39 9.40 9.10 9.10 0.0M
2025-07-04 9.33 9.36 9.28 9.28 0.0M
2025-07-03 9.40 9.40 9.36 9.36 0.0M
2025-07-02 9.39 9.39 9.15 9.39 0.0M
2025-07-01 9.00 9.41 8.85 9.41 0.0M
2025-06-30 9.00 9.14 8.89 9.05 0.0M
2025-06-27 9.20 9.20 9.08 9.17 0.0M
2025-06-26 8.83 9.11 8.83 9.11 0.0M
2025-06-25 9.01 9.20 9.01 9.01 0.0M
2025-06-24 8.96 9.13 8.95 9.03 0.0M
2025-06-23 8.75 8.96 8.75 8.96 0.0M
2025-06-20 8.95 8.95 8.77 8.77 0.0M
2025-06-19 8.97 8.97 8.72 8.93 0.0M
2025-06-18 8.82 8.91 8.82 8.91 0.0M
2025-06-17 9.02 9.04 8.81 8.81 0.0M
2025-06-16 9.10 9.10 8.96 8.98 0.0M
2025-06-13 8.89 9.12 8.89 8.93 0.0M
2025-06-12 9.03 9.12 8.91 9.02 0.0M
2025-06-11 9.03 9.30 9.03 9.16 0.0M
2025-06-10 9.24 9.25 9.03 9.25 0.0M
2025-06-09 9.09 9.25 8.90 9.22 0.0M
2025-06-06 8.56 9.06 8.56 9.06 0.0M
2025-06-05 8.50 8.65 8.33 8.55 0.0M
2025-06-04 8.51 8.74 8.41 8.51 0.0M
2025-06-03 8.17 8.64 8.15 8.62 0.0M
2025-06-02 8.40 8.49 8.09 8.21 0.0M
2025-05-30 8.75 8.81 8.46 8.46 0.0M
2025-05-29 8.70 8.92 8.60 8.60 0.0M
2025-05-28 8.61 8.83 8.61 8.62 0.0M
2025-05-27 8.59 8.73 8.29 8.73 0.0M
2025-05-26 8.50 8.54 8.41 8.54 0.0M
2025-05-23 8.00 8.38 7.85 8.29 0.0M
2025-05-22 7.92 8.17 7.56 7.91 0.0M
2025-05-21 8.91 8.91 7.95 8.06 0.0M
2025-05-20 9.16 9.16 8.84 8.84 0.0M
2025-05-19 9.49 9.49 8.95 8.99 0.0M
2025-05-16 9.58 9.59 9.42 9.48 0.0M
2025-05-15 9.66 9.81 9.62 9.73 0.0M
2025-05-14 9.85 10.06 9.59 9.59 0.0M
2025-05-13 9.66 10.02 9.60 10.02 0.0M
2025-05-12 9.24 9.66 9.20 9.56 0.0M
2025-05-09 9.36 9.36 9.17 9.18 0.0M
2025-05-08 9.40 9.44 9.20 9.25 0.0M
2025-05-07 9.34 9.34 9.01 9.22 0.0M
2025-05-06 9.16 9.26 8.81 9.06 0.0M
2025-05-05 9.49 9.54 9.10 9.14 0.0M
2025-05-02 9.97 10.06 9.30 9.50 0.0M
2025-04-30 10.29 10.31 9.86 10.13 0.0M
2025-04-29 10.24 10.28 10.19 10.19 0.0M
2025-04-28 10.00 10.13 9.98 10.03 0.0M
2025-04-25 9.74 9.98 9.74 9.98 0.0M
2025-04-24 9.78 10.07 9.77 9.83 0.0M
2025-04-23 9.83 10.11 9.83 10.00 0.0M
2025-04-22 9.61 9.74 9.51 9.71 0.0M
2025-04-17 9.73 9.76 9.43 9.76 0.0M
2025-04-16 9.61 9.61 9.44 9.50 0.0M
2025-04-15 9.47 9.70 9.23 9.65 0.0M
2025-04-14 9.35 9.55 9.11 9.46 0.0M
2025-04-11 9.24 9.27 8.90 9.23 0.1M
2025-04-10 10.25 10.30 9.21 9.29 0.0M
2025-04-09 9.12 10.17 8.84 10.10 0.0M
2025-04-08 9.98 10.40 9.12 9.12 0.0M
2025-04-07 10.40 10.40 9.29 9.64 0.0M
2025-04-04 10.65 10.71 10.16 10.16 0.0M
2025-04-03 10.75 10.80 10.43 10.68 0.0M
2025-04-02 10.89 11.00 10.79 10.86 0.0M
2025-04-01 10.90 11.06 10.76 11.01 0.0M
2025-03-31 10.99 10.99 10.45 10.84 0.0M
2025-03-28 11.37 11.37 10.84 10.99 0.0M
2025-03-27 11.27 11.43 11.16 11.16 0.0M
2025-03-26 11.17 11.26 11.17 11.26 0.0M
2025-03-25 11.48 11.56 11.20 11.32 0.0M
2025-03-24 11.55 11.61 11.27 11.37 0.0M
2025-03-21 11.50 11.50 11.28 11.35 0.0M
2025-03-20 11.48 11.58 11.25 11.48 0.0M
2025-03-19 11.12 11.42 11.12 11.37 0.0M
2025-03-18 11.21 11.28 11.01 11.20 0.0M
2025-03-17 11.45 11.50 11.07 11.07 0.0M
2025-03-14 11.20 11.49 11.20 11.45 0.0M
2025-03-13 11.05 11.42 11.05 11.21 0.0M
2025-03-12 11.02 11.30 11.02 11.30 0.0M
2025-03-11 11.31 11.46 10.82 11.05 0.0M
2025-03-10 11.45 11.60 11.02 11.45 0.0M
2025-03-07 10.84 11.23 10.84 11.23 0.0M
2025-03-06 11.50 11.73 11.17 11.17 0.0M
2025-03-05 11.75 11.79 11.30 11.48 0.0M
2025-03-04 11.60 11.65 11.17 11.61 0.0M
2025-03-03 12.07 12.08 11.30 11.45 0.0M
2025-02-28 11.55 11.95 11.55 11.95 0.0M
2025-02-27 11.89 11.90 11.67 11.68 0.0M
2025-02-26 11.70 11.80 11.50 11.57 0.0M
2025-02-25 11.40 11.59 11.00 11.59 0.0M
2025-02-24 11.61 11.88 10.92 11.26 0.0M
2025-02-21 13.38 13.69 11.40 11.54 0.0M
2025-02-20 13.06 13.41 13.06 13.25 0.0M
2025-02-19 13.39 13.46 13.13 13.32 0.0M
2025-02-18 13.34 13.65 13.06 13.27 0.0M
2025-02-17 13.31 13.49 13.06 13.31 0.0M
2025-02-14 13.15 13.19 12.94 13.08 0.0M
2025-02-13 12.94 13.42 12.94 13.06 0.0M
2025-02-12 13.50 13.50 12.91 13.06 0.0M
2025-02-11 13.40 13.40 13.14 13.14 0.0M
2025-02-10 13.55 13.55 13.30 13.39 0.0M
2025-02-07 13.17 13.55 13.16 13.29 0.0M
2025-02-06 13.40 13.47 13.14 13.25 0.0M
2025-02-05 13.30 13.36 13.15 13.15 0.0M
2025-02-04 12.89 13.23 12.89 13.18 0.0M
2025-02-03 13.07 13.13 12.83 13.11 0.0M
2025-01-31 13.13 13.15 12.85 12.94 0.0M
2025-01-30 12.73 13.08 12.73 12.88 0.0M
2025-01-29 12.95 12.96 12.63 12.78 0.0M
2025-01-28 12.86 13.06 12.79 12.79 0.0M
2025-01-27 12.86 13.02 12.37 12.96 0.0M
2025-01-24 12.47 12.92 12.47 12.92 0.0M
2025-01-23 12.99 12.99 12.60 12.63 0.0M
2025-01-22 13.38 13.38 12.85 12.85 0.0M
2025-01-21 13.40 13.57 13.00 13.10 0.0M
2025-01-20 13.54 13.71 13.40 13.66 0.0M
2025-01-17 13.41 13.42 13.08 13.42 0.0M
2025-01-16 13.08 13.29 13.08 13.19 0.0M
2025-01-15 13.07 13.31 12.81 13.31 0.0M
2025-01-14 12.91 13.10 12.86 12.86 0.0M
2025-01-13 12.69 12.93 12.55 12.91 0.0M
2025-01-10 13.04 13.04 12.63 12.82 0.0M
2025-01-09 13.24 13.25 13.21 13.25 0.0M
2025-01-08 13.20 13.38 13.00 13.10 0.0M
2025-01-07 13.38 13.38 13.04 13.16 0.0M
2025-01-06 13.39 13.83 13.29 13.34 0.0M
2025-01-03 13.59 13.65 13.25 13.65 0.0M
2025-01-02 13.55 13.70 13.21 13.45 0.0M