CHAPTERS

CHG1
🏛️ 독일 →
37.60
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 14.10 14.10 13.90 13.90 0.0M
2022-12-29 14.00 14.20 13.90 14.00 0.0M
2022-12-28 13.80 13.80 13.80 13.80 0.0M
2022-12-27 13.70 13.90 13.70 13.90 0.0M
2022-12-23 13.30 13.80 13.30 13.80 0.0M
2022-12-22 13.50 13.60 13.30 13.30 0.0M
2022-12-21 14.00 14.20 13.40 13.40 0.0M
2022-12-20 14.10 14.10 14.10 14.10 0.0M
2022-12-19 14.00 14.60 14.00 14.10 0.0M
2022-12-16 13.90 14.10 13.90 14.10 0.0M
2022-12-15 12.90 13.60 12.90 13.30 0.0M
2022-12-14 12.50 12.80 12.50 12.80 0.0M
2022-12-13 12.40 12.50 12.20 12.50 0.0M
2022-12-12 12.20 12.20 12.20 12.20 0.0M
2022-12-09 12.20 12.20 12.10 12.10 0.0M
2022-12-08 12.10 12.20 11.80 12.00 0.0M
2022-12-07 12.00 12.00 12.00 12.00 0.0M
2022-12-06 11.80 11.90 11.80 11.90 0.0M
2022-12-05 11.90 11.90 11.60 11.70 0.0M
2022-12-02 12.00 12.10 12.00 12.10 0.0M
2022-12-01 12.00 12.20 12.00 12.20 0.0M
2022-11-30 11.90 11.90 11.80 11.80 0.0M
2022-11-29 11.50 11.70 11.50 11.70 0.0M
2022-11-28 11.20 11.20 11.20 11.20 0.0M
2022-11-25 11.20 11.20 11.20 11.20 0.0M
2022-11-24 11.40 11.40 11.20 11.30 0.0M
2022-11-23 11.30 11.30 11.30 11.30 0.0M
2022-11-22 11.90 11.90 11.60 11.60 0.0M
2022-11-21 12.20 12.20 12.10 12.10 0.0M
2022-11-18 12.00 12.40 12.00 12.40 0.0M
2022-11-17 12.10 12.10 12.00 12.00 0.0M
2022-11-16 12.00 12.10 12.00 12.00 0.0M
2022-11-15 11.90 12.30 11.90 12.30 0.0M
2022-11-14 11.80 11.80 11.80 11.80 0.0M
2022-11-11 11.80 11.80 11.80 11.80 0.0M
2022-11-10 11.90 11.90 11.90 11.90 0.0M
2022-11-09 12.00 12.00 12.00 12.00 0.0M
2022-11-08 11.80 12.10 11.80 12.00 0.0M
2022-11-07 11.50 11.90 11.50 11.90 0.0M
2022-11-04 11.60 11.80 11.40 11.40 0.0M
2022-11-03 11.70 11.70 11.50 11.60 0.0M
2022-11-02 11.90 11.90 11.90 11.90 0.0M
2022-11-01 11.70 11.90 11.70 11.80 0.0M
2022-10-31 11.60 11.60 11.60 11.60 0.0M
2022-10-28 11.10 11.40 10.90 11.40 0.0M
2022-10-27 11.50 11.50 11.30 11.30 0.0M
2022-10-26 11.80 11.80 11.80 11.80 0.0M
2022-10-25 11.80 11.80 11.80 11.80 0.0M
2022-10-24 12.20 12.20 12.20 12.20 0.0M
2022-10-21 12.10 12.10 12.10 12.10 0.0M
2022-10-20 12.20 12.20 12.20 12.20 0.0M
2022-10-19 11.70 12.40 11.70 12.10 0.0M
2022-10-18 11.40 11.60 11.10 11.60 0.0M
2022-10-17 11.90 11.90 11.70 11.70 0.0M
2022-10-14 12.10 12.10 12.10 12.10 0.0M
2022-10-12 12.40 12.40 12.40 12.40 0.0M
2022-10-11 12.50 12.60 12.40 12.40 0.0M
2022-10-10 12.40 12.60 12.40 12.50 0.0M
2022-10-07 10.80 12.50 10.80 12.40 0.0M
2022-10-06 10.90 11.00 10.90 11.00 0.0M
2022-10-05 10.80 10.80 10.80 10.80 0.0M
2022-10-04 10.90 11.50 10.80 10.80 0.0M
2022-10-03 10.20 10.40 10.20 10.40 0.0M
2022-09-30 10.50 10.60 10.50 10.50 0.0M
2022-09-29 10.20 10.50 10.20 10.40 0.0M
2022-09-28 10.00 10.20 10.00 10.10 0.0M
2022-09-27 10.40 10.40 10.20 10.20 0.0M
2022-09-26 10.60 10.60 10.60 10.60 0.0M
2022-09-23 10.50 10.90 10.50 10.90 0.0M
2022-09-22 10.50 10.50 10.40 10.40 0.0M
2022-09-21 10.60 10.60 10.60 10.60 0.0M
2022-09-20 10.30 10.30 10.30 10.30 0.0M
2022-09-19 9.85 10.10 9.85 10.10 0.0M
2022-09-16 10.10 10.10 10.10 10.10 0.0M
2022-09-15 10.30 10.30 10.00 10.20 0.0M
2022-09-14 10.50 10.50 10.30 10.30 0.0M
2022-09-13 10.40 10.80 10.40 10.80 0.0M
2022-09-12 9.80 10.20 9.80 10.20 0.0M
2022-09-09 9.10 9.65 9.10 9.65 0.0M
2022-09-08 9.40 9.40 9.25 9.25 0.0M
2022-09-07 9.35 9.35 9.35 9.35 0.0M
2022-09-06 9.35 9.35 9.35 9.35 0.0M
2022-09-05 9.45 9.45 9.15 9.35 0.0M
2022-09-02 9.30 9.30 9.30 9.30 0.0M
2022-09-01 9.30 9.60 9.30 9.35 0.0M
2022-08-31 9.00 9.30 9.00 9.30 0.0M
2022-08-30 9.50 9.50 9.15 9.15 0.0M
2022-08-29 9.65 9.65 9.65 9.65 0.0M
2022-08-26 9.90 9.95 9.60 9.70 0.0M
2022-08-25 9.80 9.80 9.80 9.80 0.0M
2022-08-24 9.75 9.75 9.65 9.65 0.0M
2022-08-23 9.85 9.85 9.80 9.80 0.0M
2022-08-22 9.80 9.95 9.75 9.95 0.0M
2022-08-19 9.95 10.00 9.90 9.90 0.0M
2022-08-18 9.95 9.95 9.95 9.95 0.0M
2022-08-17 9.75 10.10 9.75 10.10 0.0M
2022-08-16 9.90 9.90 9.70 9.90 0.0M
2022-08-15 9.90 9.90 9.90 9.90 0.0M
2022-08-12 9.95 10.00 9.95 10.00 0.0M
2022-08-11 10.30 10.30 9.95 9.95 0.0M
2022-08-10 9.95 10.30 9.90 10.30 0.0M
2022-08-09 10.10 10.10 10.10 10.10 0.0M
2022-08-08 10.70 11.00 10.30 10.30 0.0M
2022-08-05 10.50 10.80 10.40 10.70 0.0M
2022-08-04 9.20 10.30 9.20 10.30 0.0M
2022-08-03 9.40 9.40 8.75 9.35 0.0M
2022-08-02 10.30 10.40 9.15 9.40 0.0M
2022-08-01 10.30 10.50 10.30 10.30 0.0M
2022-07-28 11.00 11.50 10.80 11.20 0.0M
2022-07-27 10.60 10.60 7.70 9.50 0.1M
2022-07-26 10.70 10.70 9.55 10.00 0.0M
2022-07-25 10.90 11.00 10.80 10.80 0.1M
2022-07-22 11.10 11.10 11.00 11.00 0.0M
2022-07-21 11.00 11.00 11.00 11.00 0.0M
2022-07-20 10.90 11.00 10.90 11.00 0.0M
2022-07-19 11.00 11.00 11.00 11.00 0.0M
2022-07-18 11.00 11.10 11.00 11.00 0.0M
2022-07-15 11.00 11.00 11.00 11.00 0.0M
2022-07-14 11.10 11.10 11.00 11.00 0.0M
2022-07-13 11.10 11.10 11.00 11.10 0.0M
2022-07-12 11.10 11.10 11.10 11.10 0.0M
2022-07-11 11.00 11.10 11.00 11.00 0.0M
2022-07-08 11.10 11.10 10.90 10.90 0.0M
2022-07-07 11.20 11.20 11.00 11.00 0.0M
2022-07-06 10.50 11.10 10.50 11.00 0.0M
2022-07-05 10.80 10.80 10.30 10.30 0.0M
2022-07-04 10.90 10.90 10.90 10.90 0.0M
2022-07-01 11.10 11.10 11.10 11.10 0.0M
2022-06-30 11.30 11.30 11.30 11.30 0.0M
2022-06-29 11.60 11.70 11.60 11.70 0.0M
2022-06-28 11.60 12.00 11.50 12.00 0.0M
2022-06-27 11.70 11.90 11.70 11.90 0.0M
2022-06-24 11.60 12.00 11.60 12.00 0.0M
2022-06-23 11.60 11.70 11.50 11.60 0.0M
2022-06-22 11.70 11.70 11.70 11.70 0.0M
2022-06-21 11.50 11.50 11.50 11.50 0.0M
2022-06-20 11.60 11.60 11.60 11.60 0.0M
2022-06-17 11.50 11.90 11.50 11.70 0.0M
2022-06-16 12.00 12.00 11.30 11.30 0.0M
2022-06-15 12.10 12.20 12.00 12.00 0.0M
2022-06-14 11.90 12.50 11.70 11.90 0.0M
2022-06-13 11.90 11.90 11.50 11.70 0.0M
2022-06-10 11.90 11.90 11.90 11.90 0.0M
2022-06-09 12.10 12.10 12.10 12.10 0.0M
2022-06-08 12.30 12.30 12.20 12.20 0.0M
2022-06-07 12.30 12.30 12.30 12.30 0.0M
2022-06-06 12.30 12.30 12.20 12.20 0.0M
2022-06-03 12.40 12.40 12.40 12.40 0.0M
2022-06-02 12.80 13.00 12.30 12.70 0.0M
2022-06-01 12.40 12.40 12.30 12.40 0.0M
2022-05-31 12.50 12.50 12.50 12.50 0.0M
2022-05-30 12.40 12.50 12.40 12.50 0.0M
2022-05-27 12.50 12.50 12.40 12.40 0.0M
2022-05-26 12.30 12.30 12.20 12.20 0.0M
2022-05-25 12.20 12.20 12.20 12.20 0.0M
2022-05-24 12.30 12.30 12.20 12.20 0.0M
2022-05-23 12.20 12.20 12.20 12.20 0.0M
2022-05-20 12.30 12.50 12.30 12.30 0.0M
2022-05-19 12.40 12.40 12.40 12.40 0.0M
2022-05-18 12.50 12.50 12.30 12.30 0.0M
2022-05-17 12.40 12.40 12.40 12.40 0.0M
2022-05-16 12.00 12.50 12.00 12.50 0.0M
2022-05-13 12.50 12.50 12.30 12.30 0.0M
2022-05-12 12.30 12.40 12.30 12.40 0.0M
2022-05-11 12.40 12.40 12.40 12.40 0.0M
2022-05-10 12.60 12.60 12.60 12.60 0.0M
2022-05-09 12.60 12.60 12.60 12.60 0.0M
2022-05-06 12.60 12.60 12.30 12.60 0.0M
2022-05-05 13.00 13.00 13.00 13.00 0.0M
2022-05-04 13.40 13.40 13.40 13.40 0.0M
2022-05-03 13.80 13.80 13.80 13.80 0.0M
2022-05-02 13.70 13.80 13.70 13.80 0.0M
2022-04-29 13.90 13.90 13.70 13.80 0.0M
2022-04-28 13.60 13.80 13.60 13.80 0.0M
2022-04-27 13.60 13.60 13.40 13.40 0.0M
2022-04-26 13.50 13.90 13.50 13.90 0.0M
2022-04-25 13.90 13.90 13.90 13.90 0.0M
2022-04-22 14.30 14.30 13.80 14.20 0.0M
2022-04-21 14.80 14.80 14.50 14.60 0.0M
2022-04-20 13.90 15.00 13.90 14.80 0.1M
2022-04-19 13.20 14.50 13.20 13.80 0.1M
2022-04-14 12.50 14.10 12.50 13.50 0.0M
2022-04-13 12.20 12.30 12.20 12.30 0.0M
2022-04-12 12.20 12.50 12.20 12.40 0.0M
2022-04-11 11.60 12.10 11.50 12.10 0.0M
2022-04-08 10.80 11.90 10.80 11.80 0.0M
2022-04-07 11.00 11.40 10.90 10.90 0.0M
2022-04-06 10.70 10.80 10.70 10.80 0.0M
2022-04-05 10.70 10.80 10.70 10.80 0.0M
2022-04-04 10.50 10.60 10.50 10.50 0.0M
2022-04-01 10.50 10.50 10.50 10.50 0.0M
2022-03-31 10.60 10.80 10.60 10.70 0.0M
2022-03-30 10.70 10.70 10.70 10.70 0.0M
2022-03-29 10.70 10.70 10.70 10.70 0.0M
2022-03-28 10.70 10.90 10.60 10.60 0.0M
2022-03-25 10.60 11.10 10.60 10.70 0.0M
2022-03-24 11.00 11.00 10.60 10.60 0.0M
2022-03-23 11.00 11.20 11.00 11.20 0.0M
2022-03-22 10.84 11.04 10.74 10.94 0.0M
2022-03-21 11.53 11.53 10.74 10.94 0.0M
2022-03-18 11.23 11.53 10.94 11.43 0.0M
2022-03-17 11.53 11.53 11.53 11.53 0.0M
2022-03-16 11.23 11.23 11.23 11.23 0.0M
2022-03-15 11.43 11.53 11.04 11.04 0.0M
2022-03-14 11.83 11.83 11.43 11.43 0.0M
2022-03-11 11.53 11.53 11.53 11.53 0.0M
2022-03-10 11.73 11.73 11.33 11.43 0.0M
2022-03-09 11.43 11.92 11.43 11.92 0.0M
2022-03-08 11.33 11.33 11.33 11.33 0.0M
2022-03-07 11.14 11.23 11.14 11.23 0.0M
2022-03-04 11.43 11.63 11.43 11.63 0.0M
2022-03-03 11.33 11.33 11.23 11.23 0.0M
2022-03-02 11.53 11.53 11.33 11.33 0.0M
2022-03-01 11.73 11.73 11.53 11.53 0.0M
2022-02-25 10.94 11.14 10.94 11.14 0.0M
2022-02-24 11.14 11.14 10.84 11.04 0.0M
2022-02-23 11.63 11.63 11.63 11.63 0.0M
2022-02-22 11.63 11.63 11.53 11.63 0.0M
2022-02-21 11.63 11.83 11.63 11.83 0.0M
2022-02-18 11.63 11.83 11.63 11.83 0.0M
2022-02-17 11.73 11.83 11.73 11.83 0.0M
2022-02-16 12.32 12.32 11.63 11.83 0.0M
2022-02-15 12.32 12.52 12.32 12.32 0.0M
2022-02-14 11.92 12.22 11.92 12.22 0.0M
2022-02-11 12.12 12.22 12.12 12.22 0.0M
2022-02-10 12.12 12.22 12.12 12.22 0.0M
2022-02-09 12.42 12.42 12.42 12.42 0.0M
2022-02-08 12.22 12.22 12.22 12.22 0.0M
2022-02-07 12.52 12.52 12.12 12.12 0.0M
2022-02-04 12.71 12.81 12.71 12.71 0.0M
2022-02-03 12.42 12.81 12.42 12.61 0.0M
2022-02-02 12.42 12.42 12.42 12.42 0.0M
2022-02-01 12.12 12.42 12.12 12.42 0.0M
2022-01-31 12.32 12.32 12.02 12.02 0.0M
2022-01-28 12.02 12.42 11.73 12.32 0.0M
2022-01-27 12.02 12.02 12.02 12.02 0.0M
2022-01-26 11.73 12.52 11.73 12.32 0.0M
2022-01-25 11.53 11.53 11.33 11.53 0.0M
2022-01-24 12.52 12.52 11.53 11.53 0.0M
2022-01-21 13.01 13.01 12.81 12.81 0.0M
2022-01-20 12.81 12.91 12.81 12.91 0.0M
2022-01-19 12.91 13.01 12.91 13.01 0.0M
2022-01-18 13.11 13.11 12.91 13.01 0.0M
2022-01-17 13.40 13.40 13.01 13.01 0.0M
2022-01-14 13.01 13.40 12.91 13.30 0.0M
2022-01-13 13.01 13.11 13.01 13.11 0.0M
2022-01-12 13.30 13.30 13.01 13.01 0.0M
2022-01-11 13.01 13.21 13.01 13.21 0.0M
2022-01-10 13.50 13.60 13.01 13.11 0.0M
2022-01-07 13.40 13.40 13.40 13.40 0.0M
2022-01-06 13.21 13.40 13.21 13.40 0.0M
2022-01-05 13.30 13.50 13.21 13.40 0.0M
2022-01-04 13.80 13.80 13.01 13.11 0.0M
2022-01-03 13.11 13.80 13.11 13.60 0.0M