Enapter

H2OG
🏛️ 독일 →
1.67
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 9.02 10.00 8.90 9.98 0.1M
2023-12-28 8.24 8.52 7.90 8.52 0.0M
2023-12-27 8.38 8.70 7.92 8.20 0.1M
2023-12-22 8.12 8.40 7.96 8.40 0.0M
2023-12-21 7.94 8.04 7.90 8.04 0.0M
2023-12-20 7.46 7.94 7.46 7.94 0.0M
2023-12-19 7.54 7.74 7.46 7.62 0.0M
2023-12-18 8.04 8.18 7.50 7.78 0.0M
2023-12-15 7.78 8.18 7.64 8.12 0.0M
2023-12-14 8.02 8.20 7.64 7.70 0.0M
2023-12-13 8.02 8.36 7.70 8.36 0.0M
2023-12-12 8.20 8.20 8.04 8.16 0.0M
2023-12-11 8.56 8.56 8.00 8.30 0.0M
2023-12-08 8.48 8.50 8.40 8.44 0.0M
2023-12-07 8.34 8.52 8.00 8.50 0.0M
2023-12-06 8.32 8.54 8.32 8.38 0.0M
2023-12-05 8.58 8.58 8.28 8.42 0.0M
2023-12-04 8.84 8.84 8.50 8.64 0.0M
2023-12-01 9.00 9.16 8.82 8.88 0.0M
2023-11-30 9.20 9.30 8.96 9.10 0.0M
2023-11-29 8.92 9.20 8.92 9.20 0.0M
2023-11-28 8.76 8.90 8.76 8.90 0.0M
2023-11-27 8.40 8.96 8.40 8.82 0.0M
2023-11-24 8.72 8.78 8.20 8.50 0.0M
2023-11-23 8.88 9.32 8.60 8.94 0.1M
2023-11-22 8.80 9.10 8.80 9.00 0.0M
2023-11-21 9.60 9.60 8.26 9.00 0.0M
2023-11-20 9.74 9.74 9.38 9.60 0.1M
2023-11-17 9.74 9.92 9.74 9.92 0.0M
2023-11-16 9.94 9.98 9.54 9.92 0.0M
2023-11-15 10.00 10.00 9.60 9.90 0.0M
2023-11-14 9.80 10.00 9.44 10.00 0.0M
2023-11-13 9.92 9.94 9.70 9.88 0.0M
2023-11-10 9.56 9.98 9.56 9.94 0.0M
2023-11-09 10.00 10.05 9.50 9.70 0.0M
2023-11-08 10.15 10.25 9.90 10.05 0.0M
2023-11-07 10.20 10.20 9.96 9.96 0.0M
2023-11-06 10.50 10.50 10.00 10.40 0.0M
2023-11-03 10.35 10.65 10.35 10.35 0.0M
2023-11-02 10.40 10.50 10.15 10.15 0.0M
2023-11-01 10.95 10.95 10.40 10.55 0.0M
2023-10-31 10.30 11.15 10.30 11.15 0.0M
2023-10-30 10.40 11.00 10.40 10.45 0.0M
2023-10-27 10.50 10.50 10.50 10.50 0.0M
2023-10-26 10.50 10.60 10.10 10.60 0.0M
2023-10-25 10.65 10.65 10.35 10.40 0.0M
2023-10-24 10.70 10.90 10.50 10.50 0.0M
2023-10-23 10.80 10.90 10.50 10.65 0.0M
2023-10-20 11.05 11.05 10.80 10.95 0.0M
2023-10-19 11.05 11.05 10.90 10.90 0.0M
2023-10-18 11.20 11.45 11.20 11.20 0.0M
2023-10-17 11.25 11.30 11.00 11.30 0.0M
2023-10-16 11.50 11.75 11.10 11.20 0.0M
2023-10-13 11.65 11.65 11.55 11.55 0.0M
2023-10-12 11.05 11.65 11.05 11.65 0.0M
2023-10-11 10.60 11.00 10.60 11.00 0.0M
2023-10-10 10.65 10.85 10.60 10.85 0.0M
2023-10-09 10.95 11.10 10.50 10.95 0.0M
2023-10-06 10.75 11.30 9.88 11.00 0.0M
2023-10-05 11.45 11.45 10.85 11.10 0.0M
2023-10-04 11.40 11.70 11.40 11.70 0.0M
2023-10-03 11.90 12.00 11.45 11.45 0.0M
2023-10-02 12.50 12.50 11.95 11.95 0.0M
2023-09-29 12.45 12.65 12.35 12.50 0.0M
2023-09-28 12.35 12.50 12.35 12.45 0.0M
2023-09-27 12.50 12.55 12.35 12.55 0.0M
2023-09-26 12.45 12.50 12.15 12.50 0.0M
2023-09-25 12.30 12.65 12.10 12.65 0.0M
2023-09-22 12.55 12.55 12.05 12.05 0.0M
2023-09-21 12.60 12.60 12.15 12.60 0.0M
2023-09-20 12.55 12.60 12.40 12.40 0.0M
2023-09-19 12.20 12.65 12.20 12.60 0.0M
2023-09-18 12.35 12.60 12.10 12.15 0.0M
2023-09-15 12.50 12.50 12.25 12.45 0.0M
2023-09-14 12.50 12.50 12.30 12.45 0.0M
2023-09-13 12.65 12.65 12.45 12.65 0.0M
2023-09-12 12.60 12.75 12.55 12.75 0.0M
2023-09-11 12.90 12.90 12.65 12.80 0.0M
2023-09-08 12.35 12.85 12.30 12.85 0.0M
2023-09-07 12.35 12.55 12.35 12.55 0.0M
2023-09-06 12.35 12.35 12.25 12.25 0.0M
2023-09-05 12.60 12.60 12.20 12.50 0.0M
2023-09-04 12.65 12.65 12.10 12.50 0.0M
2023-09-01 12.60 12.60 12.55 12.55 0.0M
2023-08-31 12.50 12.85 12.50 12.80 0.0M
2023-08-30 12.40 12.70 12.35 12.70 0.0M
2023-08-29 12.55 12.55 12.00 12.45 0.0M
2023-08-28 12.30 12.60 11.60 12.45 0.0M
2023-08-25 12.00 12.55 12.00 12.50 0.0M
2023-08-24 11.45 12.20 11.45 12.20 0.0M
2023-08-23 11.25 11.45 11.25 11.45 0.0M
2023-08-22 11.50 11.60 11.15 11.15 0.0M
2023-08-21 11.50 11.50 11.20 11.40 0.0M
2023-08-18 11.70 11.70 11.30 11.60 0.0M
2023-08-17 11.65 11.90 11.50 11.90 0.0M
2023-08-16 11.80 11.80 11.60 11.80 0.0M
2023-08-15 11.90 12.00 11.90 12.00 0.0M
2023-08-14 11.95 11.95 11.95 11.95 0.0M
2023-08-11 12.15 12.15 12.10 12.10 0.0M
2023-08-10 12.25 12.40 11.70 12.20 0.0M
2023-08-09 12.15 12.15 12.05 12.15 0.0M
2023-08-08 12.40 12.70 12.20 12.40 0.0M
2023-08-07 11.95 12.50 11.95 12.40 0.0M
2023-08-04 11.35 11.95 11.35 11.95 0.0M
2023-08-03 11.45 11.50 11.40 11.45 0.0M
2023-08-02 11.80 11.80 11.20 11.60 0.0M
2023-08-01 12.15 12.15 11.60 11.60 0.0M
2023-07-31 12.55 12.55 11.70 12.00 0.0M
2023-07-28 12.10 12.55 11.60 12.50 0.0M
2023-07-27 12.05 12.05 11.55 12.00 0.0M
2023-07-26 11.60 11.60 11.15 11.45 0.0M
2023-07-25 11.75 11.75 11.45 11.45 0.0M
2023-07-24 11.70 11.70 11.55 11.55 0.0M
2023-07-21 11.40 11.55 11.05 11.40 0.0M
2023-07-20 11.40 11.45 11.30 11.45 0.0M
2023-07-19 11.90 12.20 11.35 11.35 0.0M
2023-07-18 11.95 11.95 11.70 11.70 0.0M
2023-07-17 12.15 12.15 11.80 11.80 0.0M
2023-07-14 12.00 12.00 11.90 11.90 0.0M
2023-07-13 11.95 12.00 11.90 11.95 0.0M
2023-07-12 12.30 12.30 11.80 11.95 0.0M
2023-07-11 12.40 12.40 12.25 12.25 0.0M
2023-07-10 12.60 12.60 12.45 12.50 0.0M
2023-07-07 12.45 12.60 12.45 12.50 0.0M
2023-07-06 12.45 12.45 12.35 12.35 0.0M
2023-07-05 12.70 12.85 12.50 12.70 0.0M
2023-07-04 12.65 12.65 12.55 12.55 0.0M
2023-07-03 12.70 12.70 12.50 12.65 0.0M
2023-06-30 12.30 12.75 12.30 12.65 0.0M
2023-06-29 12.25 12.40 12.05 12.40 0.0M
2023-06-28 12.15 12.40 12.00 12.25 0.0M
2023-06-27 12.25 12.30 12.00 12.30 0.0M
2023-06-26 11.95 12.25 11.95 12.25 0.0M
2023-06-23 12.05 12.25 11.80 12.20 0.0M
2023-06-22 12.70 12.70 12.10 12.10 0.0M
2023-06-21 12.30 12.95 12.30 12.60 0.0M
2023-06-20 12.55 12.70 12.45 12.45 0.0M
2023-06-19 12.85 12.90 12.65 12.70 0.0M
2023-06-16 12.85 13.15 12.80 13.00 0.0M
2023-06-15 13.05 13.05 12.70 12.85 0.0M
2023-06-14 12.65 12.90 12.65 12.90 0.0M
2023-06-13 12.60 12.60 12.45 12.55 0.0M
2023-06-12 13.05 13.45 12.60 12.60 0.0M
2023-06-09 13.05 13.05 12.90 13.05 0.0M
2023-06-08 12.70 13.15 12.55 13.10 0.0M
2023-06-07 12.35 13.10 12.35 13.10 0.0M
2023-06-06 12.00 12.30 11.90 12.20 0.0M
2023-06-05 12.00 12.15 12.00 12.15 0.0M
2023-06-02 11.65 12.15 11.65 11.85 0.0M
2023-06-01 11.85 12.00 11.50 11.50 0.0M
2023-05-31 11.05 12.20 10.65 12.00 0.0M
2023-05-30 11.15 11.40 10.40 11.05 0.1M
2023-05-29 10.80 10.95 10.80 10.90 0.0M
2023-05-26 11.35 11.75 10.80 10.95 0.0M
2023-05-25 10.85 11.10 10.85 11.00 0.0M
2023-05-24 10.95 11.10 10.75 10.75 0.0M
2023-05-23 10.50 11.00 10.40 10.90 0.0M
2023-05-22 11.45 11.45 10.25 10.45 0.0M
2023-05-19 11.70 11.70 11.25 11.30 0.0M
2023-05-18 11.90 11.90 11.80 11.80 0.0M
2023-05-17 12.30 12.30 11.80 12.00 0.0M
2023-05-16 12.25 12.35 12.15 12.25 0.0M
2023-05-15 12.45 12.70 11.95 12.40 0.0M
2023-05-12 12.20 12.35 12.15 12.25 0.0M
2023-05-11 12.55 12.55 12.00 12.00 0.0M
2023-05-10 12.75 12.75 12.20 12.45 0.0M
2023-05-09 13.25 13.25 12.20 13.00 0.0M
2023-05-08 13.45 13.50 13.30 13.30 0.0M
2023-05-05 13.60 13.65 13.50 13.60 0.0M
2023-05-04 13.25 13.65 13.20 13.55 0.0M
2023-05-03 13.55 13.65 13.40 13.45 0.0M
2023-05-02 13.30 13.65 13.15 13.50 0.0M
2023-04-28 13.00 13.60 12.75 13.40 0.0M
2023-04-27 12.65 13.35 12.50 12.95 0.0M
2023-04-26 13.45 13.65 12.40 12.50 0.0M
2023-04-25 13.95 14.00 13.20 13.35 0.0M
2023-04-24 13.95 14.25 13.75 13.75 0.0M
2023-04-21 13.75 13.80 13.50 13.70 0.0M
2023-04-20 13.90 14.20 13.65 13.75 0.0M
2023-04-19 14.00 14.55 14.00 14.00 0.0M
2023-04-18 14.05 14.50 13.95 14.00 0.0M
2023-04-17 14.00 14.90 14.00 14.05 0.0M
2023-04-14 14.05 15.15 14.00 14.20 0.0M
2023-04-13 14.00 15.00 14.00 14.15 0.0M
2023-04-12 14.60 14.60 14.00 14.10 0.0M
2023-04-11 14.85 14.85 14.30 14.45 0.0M
2023-04-06 15.05 15.15 14.70 14.70 0.0M
2023-04-05 14.85 15.15 14.85 14.95 0.0M
2023-04-04 14.85 15.35 14.80 14.95 0.0M
2023-04-03 14.70 15.20 14.50 14.55 0.0M
2023-03-31 14.80 15.40 14.25 14.45 0.0M
2023-03-30 14.60 14.90 14.30 14.60 0.0M
2023-03-29 14.50 14.80 14.40 14.55 0.0M
2023-03-28 14.20 14.80 14.10 14.50 0.0M
2023-03-27 13.50 14.45 13.50 14.25 0.0M
2023-03-24 12.80 13.45 12.60 13.45 0.0M
2023-03-23 12.35 12.85 12.35 12.80 0.0M
2023-03-22 12.00 12.35 12.00 12.25 0.0M
2023-03-21 12.85 12.85 12.05 12.35 0.0M
2023-03-20 11.85 12.85 11.85 12.80 0.0M
2023-03-17 12.60 12.85 12.60 12.85 0.0M
2023-03-16 11.70 13.00 11.50 13.00 0.0M
2023-03-15 13.00 13.00 11.65 11.80 0.0M
2023-03-14 12.70 13.00 12.70 13.00 0.0M
2023-03-13 13.10 13.10 12.45 12.70 0.0M
2023-03-10 13.00 13.10 12.65 13.00 0.0M
2023-03-09 13.05 13.30 13.00 13.30 0.0M
2023-03-08 13.60 13.60 13.00 13.30 0.0M
2023-03-07 14.00 14.00 13.25 13.60 0.0M
2023-03-06 13.75 14.05 13.50 13.90 0.0M
2023-03-03 13.60 13.65 13.55 13.55 0.0M
2023-03-02 13.45 13.60 13.45 13.60 0.0M
2023-03-01 13.15 14.10 13.15 13.30 0.0M
2023-02-28 13.40 13.55 12.15 12.90 0.0M
2023-02-27 13.80 13.95 13.00 13.25 0.0M
2023-02-24 14.30 14.30 13.50 13.75 0.0M
2023-02-23 14.90 14.90 13.60 14.30 0.0M
2023-02-22 15.00 15.00 14.70 14.90 0.0M
2023-02-21 14.75 15.10 14.75 14.95 0.0M
2023-02-20 14.95 15.40 14.75 14.95 0.0M
2023-02-17 15.15 15.15 14.75 14.75 0.0M
2023-02-16 15.55 15.55 15.15 15.30 0.0M
2023-02-15 15.30 15.30 15.30 15.30 0.0M
2023-02-14 15.50 15.50 15.25 15.50 0.0M
2023-02-13 16.10 16.10 15.20 15.45 0.0M
2023-02-10 16.30 16.35 15.30 16.15 0.0M
2023-02-09 15.55 16.30 15.55 16.30 0.0M
2023-02-08 16.05 16.05 15.60 15.90 0.0M
2023-02-07 16.30 16.35 15.85 16.05 0.0M
2023-02-06 16.15 16.20 15.60 16.20 0.0M
2023-02-03 16.15 16.55 16.00 16.15 0.0M
2023-02-02 16.20 17.00 15.70 15.85 0.0M
2023-02-01 15.90 16.15 15.70 16.15 0.0M
2023-01-31 15.35 16.00 15.30 16.00 0.0M
2023-01-30 14.35 15.35 14.35 15.05 0.0M
2023-01-27 14.95 14.95 14.15 14.55 0.0M
2023-01-26 14.65 14.90 14.65 14.90 0.0M
2023-01-25 14.70 14.90 14.65 14.90 0.0M
2023-01-24 15.15 15.15 14.55 15.00 0.0M
2023-01-23 15.20 15.20 14.80 14.80 0.0M
2023-01-20 15.20 15.20 14.85 15.00 0.0M
2023-01-19 15.10 15.30 15.00 15.20 0.0M
2023-01-18 15.00 15.20 14.90 15.10 0.0M
2023-01-17 14.75 15.05 14.70 14.95 0.0M
2023-01-16 14.65 14.75 14.55 14.75 0.0M
2023-01-13 14.10 15.30 14.05 14.50 0.0M
2023-01-12 13.80 14.00 13.50 13.95 0.0M
2023-01-11 14.35 14.45 13.80 14.15 0.0M
2023-01-10 13.60 14.45 13.60 14.25 0.0M
2023-01-09 13.60 13.75 13.50 13.60 0.0M
2023-01-06 13.80 13.80 13.20 13.55 0.0M
2023-01-05 13.90 14.20 13.30 13.50 0.0M
2023-01-04 13.50 14.20 13.50 14.00 0.0M
2023-01-03 14.80 14.80 13.85 14.00 0.0M
2023-01-02 14.10 14.80 13.85 14.80 0.0M