Arbor

ABR
🏛️ 독일 →
10.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.23 14.32 14.08 14.31 0.0M
2023-12-28 14.65 14.65 14.16 14.29 0.0M
2023-12-27 14.83 14.84 14.36 14.41 0.0M
2023-12-22 14.33 14.70 14.27 14.27 0.0M
2023-12-21 14.40 14.60 14.06 14.60 0.0M
2023-12-20 14.80 14.84 14.30 14.30 0.0M
2023-12-19 13.94 14.81 13.94 14.71 0.0M
2023-12-18 14.28 14.33 13.92 14.20 0.0M
2023-12-15 14.46 14.51 14.11 14.18 0.0M
2023-12-14 13.57 14.39 13.37 14.25 0.0M
2023-12-13 13.04 13.67 12.95 13.67 0.0M
2023-12-12 13.01 13.39 13.01 13.17 0.0M
2023-12-11 12.85 13.20 12.70 13.15 0.0M
2023-12-08 12.51 12.82 12.49 12.77 0.0M
2023-12-07 12.36 12.58 12.06 12.58 0.0M
2023-12-06 12.51 12.95 12.39 12.39 0.0M
2023-12-05 12.70 12.94 12.51 12.71 0.0M
2023-12-04 12.21 12.81 12.21 12.76 0.0M
2023-12-01 11.62 12.28 11.34 12.24 0.0M
2023-11-30 11.31 11.55 11.08 11.45 0.0M
2023-11-29 11.13 11.25 10.97 10.97 0.0M
2023-11-28 11.14 11.15 10.80 10.98 0.0M
2023-11-27 11.18 11.35 11.00 11.00 0.0M
2023-11-24 11.32 11.40 11.06 11.06 0.0M
2023-11-23 11.12 11.42 11.12 11.30 0.0M
2023-11-22 11.37 11.48 11.12 11.23 0.0M
2023-11-21 11.26 11.42 11.20 11.26 0.0M
2023-11-20 11.67 11.72 11.22 11.45 0.0M
2023-11-17 11.54 11.80 11.29 11.53 0.0M
2023-11-16 12.51 12.54 11.14 11.33 0.0M
2023-11-15 12.81 13.14 12.46 12.77 0.0M
2023-11-14 12.28 12.73 12.28 12.64 0.0M
2023-11-13 12.38 12.55 12.14 12.18 0.0M
2023-11-10 12.22 12.27 11.91 12.27 0.0M
2023-11-09 12.43 12.50 12.12 12.15 0.0M
2023-11-08 11.79 12.24 11.71 12.24 0.0M
2023-11-07 12.17 12.17 11.66 11.88 0.0M
2023-11-06 12.16 12.33 11.58 11.64 0.0M
2023-11-03 12.67 13.07 12.09 12.11 0.0M
2023-11-02 11.78 12.69 11.78 12.67 0.0M
2023-11-01 12.06 12.13 11.54 12.09 0.0M
2023-10-31 11.60 12.04 11.60 12.02 0.0M
2023-10-30 12.13 12.33 11.51 11.59 0.0M
2023-10-27 12.47 12.80 11.73 11.79 0.0M
2023-10-26 12.19 12.61 12.18 12.28 0.0M
2023-10-25 12.98 13.26 12.36 12.40 0.0M
2023-10-24 12.63 13.19 12.63 13.02 0.0M
2023-10-23 13.41 13.41 12.80 12.80 0.0M
2023-10-20 13.11 13.41 13.11 13.30 0.0M
2023-10-19 13.41 13.57 13.26 13.52 0.0M
2023-10-18 13.92 13.92 13.50 13.53 0.0M
2023-10-17 14.00 14.18 13.76 13.76 0.0M
2023-10-16 13.69 13.90 13.37 13.79 0.0M
2023-10-13 13.45 13.97 13.40 13.48 0.0M
2023-10-12 13.96 14.12 13.51 13.64 0.0M
2023-10-11 13.51 13.93 13.51 13.84 0.0M
2023-10-10 13.61 13.77 13.43 13.64 0.0M
2023-10-09 13.10 13.40 12.81 13.40 0.0M
2023-10-06 13.24 13.24 12.94 12.99 0.0M
2023-10-05 13.03 13.25 12.71 13.25 0.0M
2023-10-04 13.38 13.38 12.66 13.02 0.0M
2023-10-03 13.82 13.82 13.26 13.26 0.0M
2023-10-02 14.60 14.60 13.70 13.78 0.0M
2023-09-29 14.24 14.60 14.24 14.33 0.0M
2023-09-28 14.39 14.39 14.21 14.27 0.0M
2023-09-27 13.81 14.28 13.81 14.06 0.0M
2023-09-26 13.93 14.00 13.92 14.00 0.0M
2023-09-25 14.20 14.21 13.83 14.03 0.0M
2023-09-22 14.16 14.26 14.04 14.04 0.0M
2023-09-21 14.80 14.80 14.16 14.16 0.0M
2023-09-20 14.94 14.97 14.69 14.69 0.0M
2023-09-19 14.97 14.97 14.64 14.76 0.0M
2023-09-18 15.13 15.13 14.69 14.69 0.0M
2023-09-15 15.09 15.09 14.72 14.88 0.0M
2023-09-14 14.74 14.91 14.53 14.91 0.0M
2023-09-13 14.70 14.76 14.61 14.69 0.0M
2023-09-12 14.95 14.95 14.70 14.70 0.0M
2023-09-11 14.90 14.95 14.74 14.95 0.0M
2023-09-08 14.60 15.02 14.60 14.95 0.0M
2023-09-07 14.94 14.99 14.59 14.86 0.0M
2023-09-06 15.00 15.06 14.70 14.80 0.0M
2023-09-05 15.06 15.06 14.97 14.97 0.0M
2023-09-04 15.00 15.06 14.79 15.06 0.0M
2023-09-01 14.92 15.06 14.69 14.93 0.0M
2023-08-31 14.63 14.92 14.58 14.65 0.0M
2023-08-30 14.98 14.98 14.60 14.63 0.0M
2023-08-29 14.43 14.91 14.43 14.81 0.0M
2023-08-28 14.41 14.78 14.41 14.78 0.0M
2023-08-25 14.18 14.55 14.18 14.46 0.0M
2023-08-24 14.27 14.27 14.27 14.27 0.0M
2023-08-23 14.10 14.20 13.79 14.16 0.0M
2023-08-22 13.78 14.05 13.78 13.94 0.0M
2023-08-21 13.67 14.10 13.67 13.73 0.0M
2023-08-18 13.99 13.99 13.26 13.80 0.0M
2023-08-17 14.11 14.46 13.97 13.98 0.0M
2023-08-16 14.40 14.70 14.31 14.31 0.0M
2023-08-15 14.87 14.93 14.22 14.37 0.0M
2023-08-14 15.09 15.09 14.65 14.77 0.0M
2023-08-11 15.36 15.40 15.01 15.13 0.0M
2023-08-10 15.20 15.39 14.98 15.16 0.0M
2023-08-09 15.34 15.39 15.04 15.17 0.0M
2023-08-08 15.37 15.37 14.90 15.17 0.0M
2023-08-07 15.32 15.45 15.09 15.11 0.0M
2023-08-04 15.31 15.41 15.01 15.20 0.0M
2023-08-03 15.07 15.26 14.77 15.04 0.0M
2023-08-02 14.50 15.11 14.50 14.97 0.0M
2023-08-01 15.54 15.55 14.97 15.04 0.0M
2023-07-31 15.69 15.69 15.11 15.45 0.0M
2023-07-28 14.93 16.09 14.93 15.88 0.0M
2023-07-27 14.71 15.19 14.71 14.73 0.0M
2023-07-26 14.32 14.88 14.31 14.85 0.0M
2023-07-25 14.89 14.89 14.47 14.47 0.0M
2023-07-24 14.66 14.83 13.95 14.83 0.0M
2023-07-21 14.79 15.24 14.79 14.80 0.0M
2023-07-20 15.19 15.25 14.83 15.02 0.0M
2023-07-19 14.79 15.08 14.45 14.98 0.0M
2023-07-18 14.30 14.65 14.14 14.63 0.0M
2023-07-17 14.10 14.32 13.95 14.31 0.0M
2023-07-14 14.16 14.53 14.02 14.09 0.0M
2023-07-13 14.24 14.24 14.00 14.17 0.0M
2023-07-12 14.18 14.37 14.08 14.25 0.0M
2023-07-11 13.99 14.25 13.71 14.21 0.0M
2023-07-10 13.20 13.83 13.20 13.83 0.0M
2023-07-07 13.58 13.59 13.51 13.51 0.0M
2023-07-06 13.90 13.90 13.34 13.53 0.0M
2023-07-05 13.99 13.99 13.69 13.81 0.0M
2023-07-04 13.90 13.93 13.46 13.66 0.0M
2023-07-03 13.64 13.92 13.51 13.59 0.0M
2023-06-30 13.42 13.70 13.30 13.70 0.0M
2023-06-29 13.34 13.52 13.06 13.41 0.0M
2023-06-28 13.15 13.21 13.15 13.21 0.0M
2023-06-27 12.89 12.97 12.89 12.97 0.0M
2023-06-26 12.67 12.80 12.45 12.80 0.0M
2023-06-23 13.08 13.10 12.59 12.71 0.0M
2023-06-22 12.96 13.20 12.78 12.90 0.0M
2023-06-21 12.60 13.27 12.60 13.13 0.0M
2023-06-20 12.71 12.78 12.28 12.34 0.0M
2023-06-19 12.86 12.86 12.60 12.65 0.0M
2023-06-16 13.12 13.12 12.80 12.86 0.0M
2023-06-15 13.20 13.20 12.82 12.97 0.0M
2023-06-14 13.35 13.35 13.02 13.08 0.0M
2023-06-13 12.90 13.27 12.90 13.09 0.0M
2023-06-12 12.95 13.27 12.93 13.10 0.0M
2023-06-09 12.93 13.28 12.93 13.28 0.0M
2023-06-08 13.25 13.42 12.97 12.97 0.0M
2023-06-07 13.24 13.25 12.91 13.15 0.0M
2023-06-06 12.72 13.17 12.35 13.12 0.0M
2023-06-05 12.54 13.05 12.52 12.66 0.0M
2023-06-02 12.20 12.68 12.12 12.66 0.0M
2023-06-01 11.98 11.98 11.72 11.95 0.0M
2023-05-31 11.95 11.98 11.78 11.84 0.0M
2023-05-30 11.93 11.93 11.68 11.81 0.0M
2023-05-29 11.95 11.95 11.66 11.95 0.0M
2023-05-26 11.27 11.89 11.21 11.89 0.0M
2023-05-25 11.23 11.61 11.19 11.37 0.0M
2023-05-24 11.75 11.75 11.34 11.41 0.0M
2023-05-23 11.72 11.99 11.43 11.82 0.0M
2023-05-22 11.73 11.94 11.29 11.58 0.0M
2023-05-19 12.12 12.12 11.32 11.38 0.0M
2023-05-18 11.36 11.92 11.36 11.92 0.0M
2023-05-17 11.74 11.95 11.61 11.91 0.0M
2023-05-16 11.91 12.01 11.46 11.46 0.0M
2023-05-15 11.63 11.82 11.51 11.78 0.0M
2023-05-12 11.30 11.50 11.21 11.50 0.0M
2023-05-11 10.90 11.30 10.81 11.16 0.0M
2023-05-10 11.43 11.43 11.08 11.18 0.0M
2023-05-09 11.29 11.33 11.00 11.29 0.0M
2023-05-08 10.81 11.30 10.71 11.12 0.0M
2023-05-05 10.21 10.76 10.12 10.70 0.0M
2023-05-04 10.01 10.21 9.82 9.91 0.0M
2023-05-03 10.24 10.40 10.10 10.26 0.0M
2023-05-02 10.33 10.35 9.89 10.14 0.0M
2023-04-28 10.07 10.39 10.00 10.39 0.0M
2023-04-27 9.63 9.93 9.40 9.88 0.0M
2023-04-26 9.43 9.71 9.35 9.55 0.0M
2023-04-25 9.49 9.54 9.36 9.50 0.0M
2023-04-24 9.81 9.81 9.26 9.53 0.0M
2023-04-21 9.88 10.17 9.67 9.67 0.0M
2023-04-20 9.92 10.09 9.86 9.99 0.0M
2023-04-19 9.69 9.90 9.50 9.90 0.0M
2023-04-18 9.72 9.73 9.48 9.48 0.0M
2023-04-17 9.47 9.68 9.30 9.68 0.0M
2023-04-14 9.50 9.67 9.25 9.25 0.0M
2023-04-13 9.74 9.86 9.30 9.40 0.0M
2023-04-12 10.04 10.04 9.70 9.77 0.0M
2023-04-11 9.93 10.02 9.80 9.88 0.0M
2023-04-06 10.43 10.43 10.07 10.07 0.0M
2023-04-05 10.33 10.37 10.03 10.26 0.0M
2023-04-04 10.63 10.63 10.33 10.33 0.0M
2023-04-03 10.78 10.79 10.50 10.57 0.0M
2023-03-31 10.03 10.49 10.03 10.46 0.0M
2023-03-30 10.38 10.40 10.08 10.18 0.0M
2023-03-29 10.06 10.31 10.05 10.21 0.0M
2023-03-28 10.50 10.50 10.00 10.05 0.0M
2023-03-27 10.40 10.71 10.38 10.54 0.0M
2023-03-24 10.21 10.34 9.89 10.34 0.0M
2023-03-23 10.36 10.53 9.99 9.99 0.0M
2023-03-22 11.21 11.27 10.29 10.46 0.0M
2023-03-21 11.21 11.47 10.94 11.12 0.0M
2023-03-20 10.87 11.45 10.69 11.22 0.0M
2023-03-17 11.07 11.07 10.46 10.63 0.0M
2023-03-16 11.23 11.24 10.70 10.98 0.0M
2023-03-15 11.66 11.90 10.59 10.94 0.0M
2023-03-14 12.39 12.52 11.03 11.41 0.0M
2023-03-13 12.30 12.55 11.61 12.25 0.0M
2023-03-10 13.14 13.14 12.22 12.40 0.0M
2023-03-09 13.83 14.15 13.51 13.51 0.0M
2023-03-08 14.47 14.47 13.82 13.88 0.0M
2023-03-07 14.40 14.45 14.18 14.20 0.0M
2023-03-06 14.33 14.41 13.97 14.36 0.0M
2023-03-03 14.26 14.37 14.23 14.29 0.0M
2023-03-02 13.90 14.04 13.58 13.93 0.0M
2023-03-01 14.48 14.60 13.95 14.12 0.0M
2023-02-28 14.35 14.45 14.31 14.33 0.0M
2023-02-27 14.45 14.65 14.30 14.36 0.0M
2023-02-24 14.40 14.52 14.25 14.52 0.0M
2023-02-23 14.50 14.59 14.30 14.59 0.0M
2023-02-22 14.30 14.49 14.30 14.32 0.0M
2023-02-21 14.46 14.60 14.31 14.42 0.0M
2023-02-20 14.48 14.62 14.47 14.60 0.0M
2023-02-17 13.97 14.61 13.97 14.61 0.0M
2023-02-16 14.07 14.07 13.88 14.06 0.0M
2023-02-15 13.89 14.00 13.83 14.00 0.0M
2023-02-14 14.04 14.05 13.83 13.89 0.0M
2023-02-13 13.80 14.03 13.74 14.03 0.0M
2023-02-10 13.55 13.68 13.50 13.66 0.0M
2023-02-09 13.97 14.18 13.50 13.50 0.0M
2023-02-08 14.09 14.13 13.94 13.94 0.0M
2023-02-07 13.65 14.06 13.65 14.06 0.0M
2023-02-06 14.24 14.26 13.82 13.85 0.0M
2023-02-03 14.12 14.18 13.95 14.18 0.0M
2023-02-02 13.82 14.10 13.71 14.10 0.0M
2023-02-01 13.76 13.80 13.59 13.74 0.0M
2023-01-31 13.49 13.78 13.48 13.78 0.0M
2023-01-30 13.84 13.84 13.45 13.48 0.0M
2023-01-27 13.53 13.75 13.45 13.75 0.0M
2023-01-26 13.32 13.50 13.32 13.44 0.0M
2023-01-25 13.24 13.28 13.14 13.28 0.0M
2023-01-24 13.28 13.34 13.28 13.30 0.0M
2023-01-23 13.15 13.34 13.15 13.34 0.0M
2023-01-20 13.24 13.24 13.09 13.18 0.0M
2023-01-19 13.12 13.27 12.95 13.06 0.0M
2023-01-18 13.38 13.38 13.10 13.10 0.0M
2023-01-17 13.31 13.31 13.18 13.22 0.0M
2023-01-16 13.12 13.50 13.04 13.40 0.0M
2023-01-13 13.19 13.20 13.19 13.19 0.0M
2023-01-12 13.08 13.26 12.97 12.97 0.0M
2023-01-11 12.95 13.25 12.95 13.22 0.0M
2023-01-10 12.80 12.87 12.71 12.86 0.0M
2023-01-09 12.98 13.04 12.89 12.95 0.0M
2023-01-06 13.05 13.16 13.01 13.01 0.0M
2023-01-05 13.00 13.08 12.91 12.98 0.0M
2023-01-04 12.80 13.14 12.80 12.95 0.0M
2023-01-03 12.89 12.89 12.80 12.86 0.0M
2023-01-02 12.51 12.64 12.50 12.62 0.0M