Gartner

IT
🏛️ 독일 →
223.70
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
2024-12-30 463.00 469.00 463.00 464.90 0.0M
2024-12-27 472.30 472.30 464.70 464.70 0.0M
2024-12-23 477.70 477.70 467.00 468.30 0.0M
2024-12-20 461.40 461.40 461.40 461.40 0.0M
2024-12-19 464.50 465.40 464.50 465.40 0.0M
2024-12-18 478.30 478.30 466.00 466.00 0.0M
2024-12-17 475.10 482.60 473.70 473.70 0.0M
2024-12-16 487.10 489.30 482.30 485.20 0.0M
2024-12-13 489.40 489.60 489.10 489.60 0.0M
2024-12-12 492.00 492.00 492.00 492.00 0.0M
2024-12-11 494.90 494.90 494.90 494.90 0.0M
2024-12-10 483.50 489.10 483.50 489.10 0.0M
2024-12-09 490.00 494.20 485.10 487.20 0.0M
2024-12-06 496.80 497.30 494.10 494.10 0.0M
2024-12-04 497.80 498.40 494.00 498.40 0.0M
2024-12-03 488.10 488.10 488.10 488.10 0.0M
2024-12-02 486.30 497.30 486.30 494.10 0.0M
2024-11-29 495.30 495.30 491.00 491.00 0.0M
2024-11-27 499.40 499.40 493.40 497.30 0.0M
2024-11-26 491.10 491.10 491.10 491.10 0.0M
2024-11-25 502.00 503.20 495.00 495.00 0.0M
2024-11-22 500.40 500.40 500.40 500.40 0.0M
2024-11-21 490.30 496.30 490.30 496.30 0.0M
2024-11-20 486.80 498.20 486.80 491.00 0.0M
2024-11-19 488.70 490.30 488.70 490.30 0.0M
2024-11-18 496.50 496.50 492.20 492.20 0.0M
2024-11-15 507.40 510.00 498.70 498.80 0.0M
2024-11-14 526.40 526.40 508.40 508.60 0.0M
2024-11-13 525.20 525.20 525.20 525.20 0.0M
2024-11-12 512.80 519.80 512.80 519.60 0.0M
2024-11-11 518.00 521.80 510.80 520.00 0.0M
2024-11-08 505.60 512.00 501.20 512.00 0.0M
2024-11-07 503.80 503.80 491.80 496.00 0.0M
2024-11-06 493.20 496.80 493.20 496.80 0.0M
2024-11-05 467.30 467.30 467.30 467.30 0.0M
2024-11-04 458.90 458.90 458.90 458.90 0.0M
2024-11-01 467.30 468.80 465.50 466.00 0.0M
2024-10-31 470.10 470.10 470.10 470.10 0.0M
2024-10-30 481.10 483.20 481.10 483.20 0.0M
2024-10-29 475.10 480.90 475.00 480.90 0.0M
2024-10-25 479.00 479.00 479.00 479.00 0.0M
2024-10-24 483.00 483.00 479.00 479.00 0.0M
2024-10-23 520.40 520.40 484.90 486.80 0.0M
2024-10-22 485.00 485.00 485.00 485.00 0.0M
2024-10-18 491.60 491.60 491.60 491.60 0.0M
2024-10-16 472.10 489.10 449.10 489.10 0.0M
2024-10-15 486.20 501.00 486.20 490.10 0.0M
2024-10-14 479.70 480.60 479.70 480.60 0.0M
2024-10-11 472.10 475.00 472.10 475.00 0.0M
2024-10-10 474.90 475.00 474.90 475.00 0.0M
2024-10-09 468.00 468.00 468.00 468.00 0.0M
2024-10-08 461.80 469.20 461.80 469.20 0.0M
2024-10-07 468.00 468.00 464.50 467.50 0.0M
2024-10-04 468.50 468.50 467.00 467.00 0.0M
2024-10-02 451.30 451.30 451.30 451.30 0.0M
2024-10-01 458.00 458.00 452.00 455.60 0.0M
2024-09-30 454.90 454.90 454.90 454.90 0.0M
2024-09-27 457.50 457.50 457.50 457.50 0.0M
2024-09-26 460.40 460.40 460.40 460.40 0.0M
2024-09-25 458.30 458.30 453.60 453.60 0.0M
2024-09-24 462.40 462.40 462.40 462.40 0.0M
2024-09-23 462.80 463.10 462.80 463.10 0.0M
2024-09-20 456.20 456.20 456.20 456.20 0.0M
2024-09-19 465.60 465.60 458.50 458.50 0.0M
2024-09-17 459.70 462.30 459.70 462.30 0.0M
2024-09-16 461.00 463.10 457.80 458.70 0.0M
2024-09-13 459.10 459.10 453.70 457.90 0.0M
2024-09-12 448.20 453.00 448.20 453.00 0.0M
2024-09-11 452.40 452.40 442.50 444.20 0.0M
2024-09-10 443.60 453.20 443.60 453.20 0.0M
2024-09-09 442.30 445.20 442.00 445.20 0.0M
2024-09-06 430.60 437.60 430.30 437.60 0.0M
2024-09-05 440.00 440.00 440.00 440.00 0.0M
2024-09-04 438.90 438.90 435.50 435.50 0.0M
2024-09-03 443.80 445.00 443.80 445.00 0.0M
2024-09-02 444.70 445.60 444.70 445.60 0.0M
2024-08-30 438.60 438.60 438.60 438.60 0.0M
2024-08-28 435.80 435.80 435.80 435.80 0.0M
2024-08-27 430.20 433.70 430.20 433.70 0.0M
2024-08-26 431.20 431.20 431.20 431.20 0.0M
2024-08-23 433.80 434.40 430.20 430.20 0.0M
2024-08-22 431.60 431.60 431.60 431.60 0.0M
2024-08-21 428.50 428.50 428.50 428.50 0.0M
2024-08-19 433.60 434.70 433.60 434.70 0.0M
2024-08-15 438.30 444.90 435.40 444.90 0.0M
2024-08-14 435.90 435.90 434.90 434.90 0.0M
2024-08-13 437.10 438.20 437.10 438.20 0.0M
2024-08-12 442.80 442.80 442.80 442.80 0.0M
2024-08-09 439.40 439.40 438.10 438.10 0.0M
2024-08-08 425.40 425.40 425.40 425.40 0.0M
2024-08-07 436.30 441.40 433.20 433.20 0.0M
2024-08-06 422.60 436.00 420.60 436.00 0.0M
2024-08-05 411.70 430.00 410.90 414.00 0.0M
2024-08-02 452.00 452.00 435.40 435.40 0.0M
2024-08-01 467.90 468.70 457.70 457.70 0.0M
2024-07-31 468.10 472.00 466.00 467.50 0.0M
2024-07-30 433.10 463.40 433.10 463.40 0.0M
2024-07-29 439.50 439.50 437.50 437.50 0.0M
2024-07-26 430.50 430.50 430.50 430.50 0.0M
2024-07-25 418.20 418.20 418.20 418.20 0.0M
2024-07-24 426.40 427.20 426.40 427.20 0.0M
2024-07-23 432.80 438.20 432.80 438.20 0.0M
2024-07-22 424.70 432.50 424.70 432.50 0.0M
2024-07-19 419.90 419.90 419.90 419.90 0.0M
2024-07-17 424.20 424.20 424.20 424.20 0.0M
2024-07-16 415.90 422.00 415.90 422.00 0.0M
2024-07-15 418.10 421.90 416.40 416.40 0.0M
2024-07-12 417.20 417.20 417.20 417.20 0.0M
2024-07-11 411.80 411.80 411.80 411.80 0.0M
2024-07-09 413.80 413.80 413.80 413.80 0.0M
2024-07-08 419.10 419.20 415.60 415.60 0.0M
2024-07-01 420.40 420.40 413.80 413.80 0.0M
2024-06-28 417.90 417.90 417.90 417.90 0.0M
2024-06-27 416.20 416.20 416.20 416.20 0.0M
2024-06-26 420.20 420.20 420.20 420.20 0.0M
2024-06-25 418.50 418.50 418.50 418.50 0.0M
2024-06-24 423.60 423.60 416.90 416.90 0.0M
2024-06-20 419.20 419.20 419.20 419.20 0.0M
2024-06-18 410.40 415.80 410.40 412.50 0.0M
2024-06-17 405.50 411.10 403.00 411.10 0.0M
2024-06-13 402.10 402.10 402.10 402.10 0.0M
2024-06-11 403.30 403.30 403.30 403.30 0.0M
2024-06-10 401.20 403.80 401.20 403.80 0.0M
2024-06-07 399.00 402.70 398.60 398.60 0.0M
2024-06-06 398.20 398.20 398.20 398.20 0.0M
2024-06-05 395.50 400.60 395.50 400.60 0.0M
2024-06-04 386.70 389.80 384.40 384.40 0.0M
2024-06-03 389.60 391.00 389.60 391.00 0.0M
2024-05-31 381.10 384.20 381.10 384.20 0.0M
2024-05-29 400.00 400.00 400.00 400.00 0.0M
2024-05-28 405.50 406.00 398.70 398.70 0.0M
2024-05-27 405.00 405.00 403.50 403.50 0.0M
2024-05-24 411.00 411.00 409.90 409.90 0.0M
2024-05-23 421.50 421.50 414.30 414.30 0.0M
2024-05-21 416.70 416.70 413.30 413.30 0.0M
2024-05-17 415.40 415.40 415.40 415.40 0.0M
2024-05-16 410.10 411.60 410.10 411.60 0.0M
2024-05-15 403.80 409.60 403.80 409.60 0.0M
2024-05-14 408.00 408.00 401.80 401.80 0.0M
2024-05-13 407.40 407.60 407.40 407.60 0.0M
2024-05-10 407.00 407.00 407.00 407.00 0.0M
2024-05-09 402.20 404.50 402.20 404.50 0.0M
2024-05-08 407.40 407.40 405.10 405.10 0.0M
2024-05-07 404.20 408.10 404.20 408.10 0.0M
2024-05-06 397.40 405.30 393.40 405.30 0.0M
2024-05-02 395.00 396.30 390.60 390.60 0.0M
2024-04-30 421.10 421.90 386.90 386.90 0.0M
2024-04-26 418.40 418.40 418.40 418.40 0.0M
2024-04-25 415.10 418.20 415.00 418.20 0.0M
2024-04-23 415.70 415.70 415.70 415.70 0.0M
2024-04-22 415.50 417.40 415.50 416.80 0.0M
2024-04-19 415.50 415.50 415.50 415.50 0.0M
2024-04-18 421.90 421.90 421.90 421.90 0.0M
2024-04-17 425.60 425.60 425.60 425.60 0.0M
2024-04-15 439.70 442.80 439.70 442.20 0.0M
2024-04-11 439.00 444.50 436.00 444.50 0.0M
2024-04-09 430.70 430.70 430.70 430.70 0.0M
2024-04-08 435.40 435.40 432.80 434.20 0.0M
2024-04-04 435.90 435.90 435.90 435.90 0.0M
2024-04-03 434.90 435.50 434.90 435.50 0.0M
2024-04-02 446.00 446.00 435.00 435.00 0.0M
2024-03-28 444.60 445.60 444.60 445.60 0.0M
2024-03-26 438.70 444.40 438.70 443.20 0.0M
2024-03-25 443.80 443.90 436.20 436.20 0.0M
2024-03-22 445.30 445.30 445.30 445.30 0.0M
2024-03-21 443.70 443.70 443.70 443.70 0.0M
2024-03-19 437.20 437.20 435.00 437.10 0.0M
2024-03-15 431.50 431.50 429.00 429.70 0.0M
2024-03-14 436.40 436.70 434.50 434.50 0.0M
2024-03-13 436.50 436.50 435.00 435.00 0.0M
2024-03-08 429.00 429.00 429.00 429.00 0.0M
2024-03-07 429.90 435.30 429.50 429.50 0.0M
2024-03-01 433.00 433.00 428.10 431.30 0.0M
2024-02-27 423.50 424.50 423.50 424.50 0.0M
2024-02-26 425.10 425.10 425.10 425.10 0.0M
2024-02-23 422.70 422.70 422.70 422.70 0.0M
2024-02-21 411.20 411.20 408.30 408.30 0.0M
2024-02-20 412.20 412.20 408.90 412.20 0.0M
2024-02-16 418.30 418.30 418.30 418.30 0.0M
2024-02-15 421.10 422.40 421.00 422.40 0.0M
2024-02-14 419.40 419.40 418.50 418.50 0.0M
2024-02-13 413.00 413.00 413.00 413.00 0.0M
2024-02-12 427.50 429.30 427.50 429.30 0.0M
2024-02-09 424.70 428.40 424.70 428.40 0.0M
2024-02-08 416.50 421.40 416.50 421.40 0.0M
2024-02-07 429.10 429.10 419.40 420.40 0.0M
2024-02-06 403.50 428.90 403.50 428.90 0.0M
2024-02-05 434.70 437.70 434.70 437.70 0.0M
2024-02-02 430.00 433.90 430.00 433.90 0.0M
2024-02-01 427.50 427.50 424.40 425.10 0.0M
2024-01-31 423.70 424.70 421.80 423.50 0.0M
2024-01-30 431.00 431.00 430.40 430.40 0.0M
2024-01-25 425.10 429.40 425.00 425.00 0.0M
2024-01-24 430.50 430.50 429.30 429.30 0.0M
2024-01-23 429.70 430.70 429.20 430.70 0.0M
2024-01-22 428.00 428.30 428.00 428.30 0.0M
2024-01-19 426.80 428.00 423.80 425.00 0.0M
2024-01-18 423.80 423.80 423.80 423.80 0.0M
2024-01-16 414.70 419.50 414.70 419.50 0.0M
2024-01-15 416.20 416.20 416.20 416.20 0.0M
2024-01-12 413.20 413.20 413.20 413.20 0.0M
2024-01-11 403.30 403.30 403.30 403.30 0.0M
2024-01-10 403.10 403.10 403.10 403.10 0.0M
2024-01-09 399.90 399.90 399.90 399.90 0.0M
2024-01-08 389.70 393.50 389.70 393.20 0.0M
2024-01-05 389.20 389.20 389.20 389.20 0.0M
2024-01-04 393.30 393.30 391.60 391.60 0.0M
2024-01-03 397.30 397.30 397.30 397.30 0.0M
2024-01-02 412.10 412.10 399.60 400.00 0.0M