HMS Bergbau

HMUG
🏛️ 독일 →
45.20
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
2025-09-29 45.20 45.20 44.60 45.20 0.0M
2025-09-26 45.80 45.80 45.80 45.80 0.0M
2025-09-25 45.20 45.80 45.20 45.80 0.0M
2025-09-24 45.80 45.80 45.80 45.80 0.0M
2025-09-23 45.20 45.20 45.20 45.20 0.0M
2025-09-22 45.20 45.20 45.20 45.20 0.0M
2025-09-19 45.40 46.00 45.00 45.80 0.0M
2025-09-18 46.00 46.00 46.00 46.00 0.0M
2025-09-17 46.00 46.00 46.00 46.00 0.0M
2025-09-16 46.60 46.60 46.60 46.60 0.0M
2025-09-15 46.60 46.60 46.60 46.60 0.0M
2025-09-12 46.60 46.60 46.00 46.60 0.0M
2025-09-11 46.40 47.20 45.60 46.00 0.0M
2025-09-10 46.20 47.00 45.40 45.80 0.0M
2025-09-09 48.60 48.60 46.20 46.60 0.0M
2025-09-08 50.00 50.00 49.40 49.40 0.0M
2025-09-05 47.80 49.40 47.80 49.40 0.0M
2025-09-04 46.20 47.20 46.20 47.20 0.0M
2025-09-03 45.60 45.60 44.00 45.20 0.0M
2025-09-02 45.60 46.80 45.60 46.80 0.0M
2025-09-01 45.00 49.40 45.00 46.60 0.0M
2025-08-29 48.60 48.60 48.60 48.60 0.0M
2025-08-28 50.50 53.00 46.00 51.00 0.0M
2025-08-27 51.50 51.50 49.80 49.80 0.0M
2025-08-26 49.00 54.00 49.00 54.00 0.0M
2025-08-25 52.00 52.00 52.00 52.00 0.0M
2025-08-22 57.00 57.00 57.00 57.00 0.0M
2025-08-21 54.50 57.00 54.00 55.50 0.0M
2025-08-20 55.00 58.50 48.80 57.00 0.0M
2025-08-19 48.00 56.50 47.00 54.50 0.0M
2025-08-18 43.80 47.00 43.60 47.00 0.0M
2025-08-15 42.00 43.60 42.00 43.40 0.0M
2025-08-14 42.00 42.40 42.00 42.40 0.0M
2025-08-13 43.20 43.20 42.00 42.60 0.0M
2025-08-12 43.00 43.00 42.00 42.60 0.0M
2025-08-11 40.40 45.00 40.40 43.00 0.0M
2025-08-08 41.00 41.60 36.40 38.80 0.0M
2025-08-07 43.40 44.00 41.40 43.00 0.0M
2025-08-06 44.80 45.00 43.40 43.40 0.0M
2025-08-05 42.20 43.00 41.20 43.00 0.0M
2025-08-04 44.00 46.80 42.00 44.20 0.0M
2025-08-01 47.60 49.00 44.00 48.20 0.0M
2025-07-31 49.80 50.50 36.40 46.80 0.0M
2025-07-30 54.50 54.50 49.80 50.00 0.0M
2025-07-29 57.50 59.50 55.00 55.50 0.0M
2025-07-28 67.00 67.00 51.00 63.50 0.0M
2025-07-25 74.00 80.50 65.50 66.50 0.0M
2025-07-24 72.00 74.50 69.50 71.50 0.0M
2025-07-23 80.00 83.00 58.00 66.00 0.0M
2025-07-22 75.00 78.00 72.00 76.00 0.0M
2025-07-21 63.00 74.00 62.50 72.00 0.0M
2025-07-18 52.00 67.00 52.00 67.00 0.0M
2025-07-17 50.50 51.00 48.60 50.00 0.0M
2025-07-16 49.40 49.40 49.40 49.40 0.0M
2025-07-15 51.50 51.50 49.40 49.40 0.0M
2025-07-14 50.50 53.00 50.50 53.00 0.0M
2025-07-11 43.80 50.50 43.80 49.60 0.0M
2025-07-10 43.60 43.60 43.60 43.60 0.0M
2025-07-09 40.80 44.20 40.80 43.60 0.0M
2025-07-08 39.60 40.40 39.60 40.40 0.0M
2025-07-07 39.00 40.20 39.00 40.20 0.0M
2025-07-04 38.60 38.60 38.60 38.60 0.0M
2025-07-03 37.20 38.20 37.20 38.20 0.0M
2025-07-02 36.80 37.20 36.80 37.00 0.0M
2025-07-01 36.60 37.40 36.60 37.40 0.0M
2025-06-30 35.00 36.20 35.00 36.20 0.0M
2025-06-27 35.20 38.80 35.20 35.60 0.0M
2025-06-26 33.40 35.00 33.40 34.80 0.0M
2025-06-25 33.00 33.00 33.00 33.00 0.0M
2025-06-24 33.00 33.40 33.00 33.00 0.0M
2025-06-23 32.80 32.80 32.80 32.80 0.0M
2025-06-20 33.00 33.00 32.80 32.80 0.0M
2025-06-19 32.60 32.60 32.60 32.60 0.0M
2025-06-18 32.20 32.60 32.20 32.60 0.0M
2025-06-17 32.60 32.60 32.60 32.60 0.0M
2025-06-16 32.80 32.80 32.60 32.60 0.0M
2025-06-13 32.80 32.80 32.80 32.80 0.0M
2025-06-12 33.00 33.00 33.00 33.00 0.0M
2025-06-11 33.00 33.00 33.00 33.00 0.0M
2025-06-10 32.60 32.60 32.60 32.60 0.0M
2025-06-09 32.40 32.80 32.40 32.60 0.0M
2025-06-06 32.40 32.40 32.40 32.40 0.0M
2025-06-05 32.60 32.80 32.40 32.40 0.0M
2025-06-04 33.40 33.40 33.00 33.00 0.0M
2025-06-03 33.00 33.40 33.00 33.00 0.0M
2025-06-02 33.00 33.00 32.60 32.60 0.0M
2025-05-30 32.20 33.00 32.20 32.60 0.0M
2025-05-29 31.00 31.80 31.00 31.80 0.0M
2025-05-28 30.20 30.20 30.20 30.20 0.0M
2025-05-27 29.80 30.60 29.80 30.40 0.0M
2025-05-26 30.00 30.20 29.40 29.60 0.0M
2025-05-23 30.00 30.00 29.80 29.80 0.0M
2025-05-22 29.40 29.80 29.40 29.80 0.0M
2025-05-21 29.20 29.20 29.20 29.20 0.0M
2025-05-20 29.00 29.40 29.00 29.00 0.0M
2025-05-19 28.80 28.80 28.80 28.80 0.0M
2025-05-16 28.80 29.00 28.60 29.00 0.0M
2025-05-15 28.60 28.80 28.60 28.60 0.0M
2025-05-14 29.20 29.20 29.20 29.20 0.0M
2025-05-13 30.00 30.00 29.60 29.60 0.0M
2025-05-12 30.40 30.40 30.40 30.40 0.0M
2025-05-09 30.40 30.40 30.40 30.40 0.0M
2025-05-08 30.60 30.60 30.60 30.60 0.0M
2025-05-07 30.60 30.60 30.60 30.60 0.0M
2025-05-06 31.00 31.00 30.60 30.60 0.0M
2025-05-05 28.20 28.60 28.00 28.40 0.0M
2025-05-02 28.20 28.20 28.20 28.20 0.0M
2025-04-30 28.40 28.40 28.00 28.40 0.0M
2025-04-29 28.00 28.20 28.00 28.20 0.0M
2025-04-28 28.00 28.20 28.00 28.20 0.0M
2025-04-25 28.40 28.40 28.40 28.40 0.0M
2025-04-24 28.60 28.60 28.40 28.40 0.0M
2025-04-23 29.80 29.80 29.00 29.00 0.0M
2025-04-22 29.80 29.80 29.80 29.80 0.0M
2025-04-17 30.00 30.00 29.80 29.80 0.0M
2025-04-16 30.20 30.60 30.20 30.60 0.0M
2025-04-15 31.20 31.20 30.60 30.60 0.0M
2025-04-14 30.00 30.80 29.00 30.60 0.0M
2025-04-11 30.40 30.40 30.40 30.40 0.0M
2025-04-10 30.20 30.40 30.20 30.40 0.0M
2025-04-09 31.20 31.20 30.80 30.80 0.0M
2025-04-08 32.00 32.00 31.60 31.60 0.0M
2025-04-07 32.40 32.40 31.20 31.20 0.0M
2025-04-04 33.00 33.00 32.80 32.80 0.0M
2025-04-03 33.40 33.40 33.40 33.40 0.0M
2025-04-02 33.40 33.40 33.40 33.40 0.0M
2025-04-01 33.80 33.80 33.80 33.80 0.0M
2025-03-31 33.80 33.80 33.80 33.80 0.0M
2025-03-28 33.80 33.80 33.80 33.80 0.0M
2025-03-27 33.80 33.80 33.80 33.80 0.0M
2025-03-26 33.80 33.80 33.80 33.80 0.0M
2025-03-25 33.40 34.20 33.40 33.80 0.0M
2025-03-24 33.80 33.80 33.00 33.00 0.0M
2025-03-21 33.00 33.40 33.00 33.40 0.0M
2025-03-20 33.00 33.00 32.60 32.60 0.0M
2025-03-19 32.00 32.60 32.00 32.60 0.0M
2025-03-18 32.20 32.20 31.60 31.60 0.0M
2025-03-17 33.00 33.00 32.60 32.60 0.0M
2025-03-14 32.60 32.60 32.60 32.60 0.0M
2025-03-13 33.00 33.00 32.60 32.60 0.0M
2025-03-12 33.00 33.00 32.60 32.60 0.0M
2025-03-11 33.00 33.00 32.60 32.60 0.0M
2025-03-10 33.00 33.00 32.60 32.60 0.0M
2025-03-07 32.80 33.00 32.60 32.60 0.0M
2025-03-06 32.40 32.60 32.40 32.60 0.0M
2025-03-05 30.60 33.20 30.60 32.60 0.0M
2025-03-04 36.40 36.40 30.00 30.00 0.0M
2025-03-03 36.40 36.80 35.80 36.40 0.0M
2025-02-28 37.60 37.60 37.20 37.20 0.0M
2025-02-27 37.60 37.60 36.60 37.20 0.0M
2025-02-26 37.20 37.20 37.20 37.20 0.0M
2025-02-25 37.40 37.40 37.00 37.00 0.0M
2025-02-24 37.40 37.40 37.20 37.20 0.0M
2025-02-21 37.00 37.20 37.00 37.20 0.0M
2025-02-20 36.00 36.40 36.00 36.40 0.0M
2025-02-19 35.40 35.80 35.40 35.60 0.0M
2025-02-18 35.20 36.00 35.20 36.00 0.0M
2025-02-17 35.80 35.80 35.80 35.80 0.0M
2025-02-14 35.80 35.80 35.80 35.80 0.0M
2025-02-13 36.00 36.00 35.80 35.80 0.0M
2025-02-12 38.40 38.40 36.00 36.00 0.0M
2025-02-11 37.80 38.40 37.80 38.40 0.0M
2025-02-10 35.80 37.00 35.80 37.00 0.0M
2025-02-07 35.60 35.60 35.60 35.60 0.0M
2025-02-06 35.60 35.60 35.40 35.40 0.0M
2025-02-05 35.20 35.40 35.20 35.20 0.0M
2025-02-04 34.80 34.80 34.80 34.80 0.0M
2025-02-03 34.00 34.80 34.00 34.80 0.0M
2025-01-31 34.20 34.20 33.80 33.80 0.0M
2025-01-30 34.20 34.40 33.80 33.80 0.0M
2025-01-29 34.00 34.00 34.00 34.00 0.0M
2025-01-28 33.80 33.80 33.60 33.60 0.0M
2025-01-27 34.00 34.60 34.00 34.20 0.0M
2025-01-24 36.40 36.40 34.40 34.40 0.0M
2025-01-23 37.40 37.60 35.60 35.60 0.0M
2025-01-22 37.60 37.80 37.60 37.60 0.0M
2025-01-21 34.40 38.00 34.40 37.60 0.0M
2025-01-20 33.40 36.20 33.40 36.20 0.0M
2025-01-17 33.00 33.00 33.00 33.00 0.0M
2025-01-16 31.60 33.00 31.60 33.00 0.0M
2025-01-15 31.00 31.20 31.00 31.20 0.0M
2025-01-14 31.40 31.40 31.20 31.20 0.0M
2025-01-13 30.60 31.00 30.60 31.00 0.0M
2025-01-10 30.40 30.40 30.20 30.20 0.0M
2025-01-09 30.00 30.00 30.00 30.00 0.0M
2025-01-08 30.00 30.00 30.00 30.00 0.0M
2025-01-07 29.80 29.80 29.80 29.80 0.0M
2025-01-06 29.60 29.80 29.60 29.80 0.0M
2025-01-03 29.80 29.80 29.80 29.80 0.0M
2025-01-02 30.00 30.00 29.60 29.60 0.0M