EPR Properties

EPR
🏛️ 독일 →
49.42
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44.15 44.58 44.00 44.58 0.0M
2023-12-28 43.46 44.31 43.46 44.31 0.0M
2023-12-27 44.35 44.57 43.87 44.09 0.0M
2023-12-22 44.28 44.38 43.93 43.93 0.0M
2023-12-21 43.62 44.32 43.62 43.88 0.0M
2023-12-20 44.52 44.56 43.71 44.00 0.0M
2023-12-19 44.58 44.58 43.88 44.15 0.0M
2023-12-18 44.05 44.54 44.05 44.05 0.0M
2023-12-15 44.27 44.47 43.73 43.93 0.0M
2023-12-14 43.74 44.69 43.31 43.75 0.0M
2023-12-13 42.94 44.17 42.68 44.17 0.0M
2023-12-12 42.60 42.74 42.60 42.74 0.0M
2023-12-11 42.37 42.96 41.72 42.84 0.0M
2023-12-08 41.70 41.90 41.70 41.82 0.0M
2023-12-07 42.60 42.60 42.08 42.08 0.0M
2023-12-06 42.94 43.17 42.33 43.14 0.0M
2023-12-05 42.75 43.24 42.57 43.10 0.0M
2023-12-04 42.02 42.44 41.80 42.32 0.0M
2023-12-01 40.66 41.37 40.66 41.37 0.0M
2023-11-30 40.49 41.18 40.49 41.00 0.0M
2023-11-29 40.30 40.92 40.30 40.54 0.0M
2023-11-28 41.00 41.31 40.60 41.02 0.0M
2023-11-27 41.65 42.00 41.05 41.05 0.0M
2023-11-24 41.91 42.00 41.45 41.97 0.0M
2023-11-23 41.63 41.96 41.63 41.96 0.0M
2023-11-22 41.49 41.74 41.47 41.74 0.0M
2023-11-21 41.65 41.89 41.37 41.37 0.0M
2023-11-20 42.33 42.45 41.67 41.81 0.0M
2023-11-17 42.21 42.21 41.86 41.92 0.0M
2023-11-16 42.09 42.36 42.05 42.31 0.0M
2023-11-15 42.80 42.87 41.99 42.28 0.0M
2023-11-14 41.09 43.04 41.09 42.32 0.0M
2023-11-13 42.51 42.53 41.48 41.49 0.0M
2023-11-10 42.20 42.22 41.57 42.20 0.0M
2023-11-09 42.06 42.06 41.43 41.86 0.0M
2023-11-08 42.53 42.53 41.76 41.76 0.0M
2023-11-07 43.22 43.22 42.62 42.66 0.0M
2023-11-06 43.25 43.25 42.61 42.61 0.0M
2023-11-03 43.00 43.83 42.25 43.53 0.0M
2023-11-02 41.65 42.65 40.76 42.65 0.0M
2023-11-01 40.50 41.72 39.99 41.72 0.0M
2023-10-31 39.79 40.32 39.73 40.27 0.0M
2023-10-30 38.81 39.78 37.96 39.78 0.0M
2023-10-27 39.19 39.19 38.52 38.60 0.0M
2023-10-26 38.63 39.03 38.03 39.00 0.0M
2023-10-25 39.47 39.49 38.53 38.53 0.0M
2023-10-24 38.39 39.10 37.96 39.10 0.0M
2023-10-23 39.01 39.01 38.21 38.21 0.0M
2023-10-20 39.14 39.14 38.52 38.89 0.0M
2023-10-19 40.53 40.53 38.87 38.87 0.0M
2023-10-18 40.24 40.84 40.20 40.50 0.0M
2023-10-17 40.68 40.72 40.47 40.47 0.0M
2023-10-16 40.50 40.89 40.12 40.73 0.0M
2023-10-13 40.28 40.36 39.82 40.14 0.0M
2023-10-12 39.87 40.19 39.86 39.86 0.0M
2023-10-11 39.80 40.00 39.80 40.00 0.0M
2023-10-10 39.30 39.87 39.27 39.60 0.0M
2023-10-09 39.20 39.21 39.00 39.06 0.0M
2023-10-06 38.20 39.31 38.20 39.11 0.0M
2023-10-05 38.85 39.10 38.27 39.08 0.0M
2023-10-04 38.54 38.54 37.89 38.48 0.0M
2023-10-03 39.44 39.44 38.50 38.51 0.0M
2023-10-02 39.76 39.77 38.80 39.14 0.0M
2023-09-29 39.79 39.91 39.00 39.00 0.0M
2023-09-28 38.96 39.17 38.96 39.17 0.0M
2023-09-27 39.55 39.90 39.01 39.66 0.0M
2023-09-26 40.23 40.30 39.32 39.33 0.0M
2023-09-25 39.71 40.07 39.07 40.07 0.0M
2023-09-22 39.54 39.80 39.01 39.62 0.0M
2023-09-21 39.71 40.10 39.25 39.29 0.0M
2023-09-20 40.18 40.41 40.18 40.41 0.0M
2023-09-19 40.02 40.20 39.71 39.91 0.0M
2023-09-18 39.71 40.38 39.71 39.80 0.0M
2023-09-15 40.66 40.69 39.73 39.80 0.0M
2023-09-14 39.42 40.69 39.42 40.30 0.0M
2023-09-13 40.58 40.58 39.73 39.73 0.0M
2023-09-12 40.95 40.95 40.30 40.30 0.0M
2023-09-11 41.61 41.67 40.43 40.66 0.0M
2023-09-08 40.89 41.49 40.89 41.25 0.0M
2023-09-07 41.52 41.52 40.84 41.15 0.0M
2023-09-06 41.24 41.24 41.15 41.22 0.0M
2023-09-05 42.00 42.21 40.53 40.98 0.0M
2023-09-04 41.86 41.94 41.27 41.85 0.0M
2023-09-01 41.04 41.79 40.65 41.56 0.0M
2023-08-31 41.09 41.46 41.09 41.41 0.0M
2023-08-30 41.34 41.40 40.66 41.22 0.0M
2023-08-29 41.03 41.53 41.03 41.24 0.0M
2023-08-28 40.39 41.30 40.39 40.98 0.0M
2023-08-25 40.52 40.81 40.51 40.70 0.0M
2023-08-24 41.06 41.20 40.75 40.78 0.0M
2023-08-23 40.62 40.79 39.99 40.75 0.0M
2023-08-22 39.69 39.88 39.35 39.65 0.0M
2023-08-21 39.69 40.40 39.50 39.67 0.0M
2023-08-18 39.60 40.19 39.49 39.94 0.0M
2023-08-17 40.16 40.37 39.53 40.22 0.0M
2023-08-16 39.22 39.85 39.22 39.81 0.0M
2023-08-15 39.33 39.54 38.70 39.54 0.0M
2023-08-14 39.42 39.45 38.72 38.86 0.0M
2023-08-11 38.83 39.39 38.83 38.94 0.0M
2023-08-10 39.26 39.26 38.73 38.99 0.0M
2023-08-09 39.56 39.56 38.88 38.96 0.0M
2023-08-08 39.29 39.97 39.12 39.31 0.0M
2023-08-07 39.67 39.70 39.04 39.70 0.0M
2023-08-04 39.66 39.68 39.05 39.10 0.0M
2023-08-03 40.90 41.50 39.14 39.17 0.0M
2023-08-02 41.14 41.19 40.68 40.73 0.0M
2023-08-01 40.91 41.04 40.26 40.99 0.0M
2023-07-31 39.34 40.60 39.31 40.45 0.0M
2023-07-28 40.35 40.36 39.35 39.69 0.0M
2023-07-27 40.37 40.58 39.69 40.58 0.0M
2023-07-26 40.60 40.60 40.08 40.10 0.0M
2023-07-25 40.97 41.25 40.23 40.45 0.0M
2023-07-24 41.33 41.47 40.80 40.82 0.0M
2023-07-21 41.45 41.49 40.91 41.12 0.0M
2023-07-20 40.08 41.13 40.08 41.10 0.0M
2023-07-19 39.70 40.57 39.60 40.51 0.0M
2023-07-18 41.00 41.02 39.80 39.96 0.0M
2023-07-17 40.83 40.83 40.10 40.25 0.0M
2023-07-14 41.13 41.13 40.11 40.67 0.0M
2023-07-13 41.37 41.90 41.13 41.13 0.0M
2023-07-12 42.56 42.76 41.98 42.17 0.0M
2023-07-11 42.51 43.05 42.51 42.59 0.0M
2023-07-10 43.20 43.20 42.76 42.89 0.0M
2023-07-07 42.82 43.39 42.69 43.17 0.0M
2023-07-06 42.94 43.61 42.43 43.07 0.0M
2023-07-05 43.01 43.77 42.60 43.66 0.0M
2023-07-04 43.73 43.73 42.78 43.64 0.0M
2023-07-03 43.22 43.50 42.54 43.50 0.0M
2023-06-30 43.58 43.60 42.51 42.51 0.0M
2023-06-29 42.05 43.06 41.28 42.89 0.0M
2023-06-28 41.82 42.03 41.45 42.03 0.0M
2023-06-27 41.06 41.56 40.97 41.56 0.0M
2023-06-26 40.40 41.10 40.00 41.00 0.0M
2023-06-23 40.74 40.76 39.93 40.30 0.0M
2023-06-22 39.96 40.60 39.85 40.00 0.0M
2023-06-21 41.61 41.85 40.57 40.64 0.0M
2023-06-20 42.07 42.33 41.44 41.51 0.0M
2023-06-19 42.00 42.15 41.54 42.15 0.0M
2023-06-16 41.47 42.21 41.43 42.06 0.0M
2023-06-15 42.00 42.53 41.40 41.40 0.0M
2023-06-14 41.91 42.57 41.80 42.17 0.0M
2023-06-13 42.33 42.33 41.94 42.32 0.0M
2023-06-12 42.55 42.67 42.09 42.18 0.0M
2023-06-09 41.67 42.27 41.64 42.08 0.0M
2023-06-08 41.31 41.88 40.87 41.87 0.0M
2023-06-07 40.63 41.78 40.59 41.69 0.0M
2023-06-06 40.09 40.89 39.55 40.84 0.0M
2023-06-05 41.38 41.44 40.00 40.00 0.0M
2023-06-02 38.85 40.98 38.85 40.98 0.0M
2023-06-01 39.39 39.57 38.46 38.54 0.0M
2023-05-31 38.78 39.20 38.42 39.18 0.0M
2023-05-30 39.15 39.15 38.44 38.44 0.0M
2023-05-29 39.00 39.10 38.66 38.84 0.0M
2023-05-26 38.72 39.12 38.24 38.83 0.0M
2023-05-25 38.60 39.18 38.40 38.57 0.0M
2023-05-24 39.58 39.58 38.78 38.89 0.0M
2023-05-23 39.38 39.65 38.78 39.22 0.0M
2023-05-22 39.08 39.36 38.58 39.18 0.0M
2023-05-19 39.48 39.48 38.60 38.72 0.0M
2023-05-18 38.82 39.30 38.51 39.00 0.0M
2023-05-17 38.87 39.00 38.29 38.82 0.0M
2023-05-16 37.97 38.78 37.75 38.45 0.0M
2023-05-15 38.24 38.63 37.37 38.63 0.0M
2023-05-12 38.70 38.70 37.89 37.89 0.0M
2023-05-11 37.92 39.00 37.92 38.18 0.0M
2023-05-10 37.76 38.76 37.76 38.24 0.0M
2023-05-09 38.92 38.96 38.00 38.28 0.0M
2023-05-08 37.81 38.89 37.81 37.96 0.0M
2023-05-05 38.30 38.92 38.30 38.48 0.0M
2023-05-04 37.80 38.59 37.22 38.59 0.0M
2023-05-03 36.95 38.45 36.90 38.15 0.0M
2023-05-02 38.43 38.43 37.15 37.53 0.0M
2023-04-28 38.30 38.30 37.11 37.98 0.0M
2023-04-27 36.40 38.02 36.01 38.02 0.0M
2023-04-26 36.56 37.43 36.41 36.97 0.0M
2023-04-25 36.89 37.14 36.89 37.11 0.0M
2023-04-24 36.91 36.93 36.09 36.48 0.0M
2023-04-21 37.21 37.21 36.49 36.98 0.0M
2023-04-20 37.32 37.32 36.35 36.69 0.0M
2023-04-19 36.43 36.71 35.98 36.69 0.0M
2023-04-18 36.77 36.77 36.00 36.00 0.0M
2023-04-17 36.59 36.94 35.86 36.24 0.0M
2023-04-14 36.12 36.69 35.45 35.85 0.0M
2023-04-13 35.08 35.87 34.96 35.02 0.0M
2023-04-12 36.80 36.86 35.77 35.87 0.0M
2023-04-11 36.01 36.70 35.08 36.46 0.0M
2023-04-06 35.05 35.05 34.60 34.90 0.0M
2023-04-05 34.74 35.64 34.48 34.48 0.0M
2023-04-04 35.69 35.69 34.73 34.74 0.0M
2023-04-03 34.85 35.70 34.85 35.23 0.0M
2023-03-31 34.40 34.95 34.28 34.95 0.0M
2023-03-30 34.58 34.71 33.71 33.94 0.0M
2023-03-29 34.50 34.50 33.60 34.20 0.0M
2023-03-28 33.25 33.59 32.80 33.50 0.0M
2023-03-27 33.28 33.34 32.52 33.13 0.0M
2023-03-24 32.15 32.32 31.40 32.17 0.0M
2023-03-23 32.49 32.57 31.75 31.75 0.0M
2023-03-22 34.45 34.52 31.98 31.98 0.0M
2023-03-21 34.69 34.70 34.25 34.25 0.0M
2023-03-20 33.80 34.43 33.80 34.05 0.0M
2023-03-17 35.21 35.32 33.40 33.89 0.0M
2023-03-16 36.67 36.67 34.69 34.69 0.0M
2023-03-15 36.46 36.89 35.44 36.00 0.0M
2023-03-14 36.13 36.76 36.02 36.02 0.0M
2023-03-13 36.02 36.02 34.83 36.01 0.0M
2023-03-10 36.31 37.58 35.45 35.50 0.0M
2023-03-09 38.01 38.10 36.89 36.89 0.0M
2023-03-08 38.80 38.96 38.21 38.21 0.0M
2023-03-07 38.83 39.20 38.01 38.40 0.0M
2023-03-06 39.30 39.31 38.27 38.47 0.0M
2023-03-03 38.68 39.36 37.91 38.93 0.0M
2023-03-02 38.17 38.71 37.71 38.36 0.0M
2023-03-01 38.96 38.96 37.91 38.17 0.0M
2023-02-28 39.22 39.64 38.85 38.85 0.0M
2023-02-27 39.12 39.25 38.14 38.85 0.0M
2023-02-24 40.21 40.21 38.50 38.86 0.0M
2023-02-23 39.78 40.15 39.11 39.75 0.0M
2023-02-22 39.60 39.67 39.25 39.25 0.0M
2023-02-21 39.23 39.55 39.00 39.05 0.0M
2023-02-20 40.04 40.06 39.23 39.99 0.0M
2023-02-17 40.20 40.27 39.30 39.44 0.0M
2023-02-16 40.81 41.06 39.76 39.98 0.0M
2023-02-15 40.08 40.37 39.95 40.37 0.0M
2023-02-14 39.57 39.98 39.57 39.62 0.0M
2023-02-13 40.23 40.26 39.16 40.26 0.0M
2023-02-10 38.67 39.72 38.67 39.69 0.0M
2023-02-09 39.57 40.17 39.10 39.10 0.0M
2023-02-08 40.23 41.24 39.99 40.03 0.0M
2023-02-07 40.38 40.65 39.70 40.23 0.0M
2023-02-06 39.83 40.16 39.20 40.13 0.0M
2023-02-03 39.61 40.32 39.30 39.30 0.0M
2023-02-02 39.03 40.14 38.19 39.51 0.0M
2023-02-01 39.37 39.51 38.23 38.90 0.0M
2023-01-31 38.92 39.11 38.06 39.02 0.0M
2023-01-30 39.44 39.44 38.28 38.40 0.0M
2023-01-27 39.00 39.67 38.31 39.42 0.0M
2023-01-26 37.73 38.66 37.73 38.65 0.0M
2023-01-25 38.00 38.16 37.81 37.92 0.0M
2023-01-24 38.31 38.35 37.90 37.91 0.0M
2023-01-23 37.33 37.91 36.58 37.91 0.0M
2023-01-20 37.02 37.41 36.78 36.94 0.0M
2023-01-19 36.76 37.32 36.41 36.80 0.0M
2023-01-18 37.86 37.86 37.21 37.39 0.0M
2023-01-17 36.83 37.92 36.01 37.84 0.0M
2023-01-16 37.08 37.30 36.01 36.88 0.0M
2023-01-13 36.88 37.08 36.31 36.70 0.0M
2023-01-12 36.18 37.40 36.18 36.63 0.0M
2023-01-11 35.00 36.13 34.63 36.09 0.0M
2023-01-10 34.84 34.98 34.01 34.80 0.0M
2023-01-09 35.16 35.50 34.44 34.77 0.0M
2023-01-06 34.15 34.91 34.15 34.91 0.0M
2023-01-05 35.32 35.34 34.50 34.60 0.0M
2023-01-04 35.09 36.32 34.36 35.28 0.0M
2023-01-03 35.03 36.69 35.03 35.03 0.0M
2023-01-02 35.71 35.99 34.84 35.74 0.0M