Insulet

PODD
🏛️ 독일 →
261.60
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
2025-10-01 262.70 264.20 248.10 261.60 0.0M
2025-09-30 262.10 262.50 262.10 262.50 0.0M
2025-09-29 270.60 271.90 263.40 264.50 0.0M
2025-09-26 275.60 275.60 275.40 275.40 0.0M
2025-09-25 266.90 266.90 266.90 266.90 0.0M
2025-09-24 276.10 278.30 276.10 278.30 0.0M
2025-09-23 286.10 286.10 286.10 286.10 0.0M
2025-09-22 282.80 282.80 277.20 282.30 0.0M
2025-09-19 281.70 281.70 281.70 281.70 0.0M
2025-09-18 283.10 283.10 283.10 283.10 0.0M
2025-09-17 280.10 282.30 267.50 267.80 0.0M
2025-09-16 286.60 290.80 278.80 278.80 0.0M
2025-09-15 293.90 293.90 290.00 290.00 0.0M
2025-09-12 290.00 290.00 290.00 290.00 0.0M
2025-09-11 287.10 291.50 287.10 289.10 0.0M
2025-09-10 305.40 305.40 287.10 290.10 0.0M
2025-09-09 295.70 300.00 295.70 300.00 0.0M
2025-09-08 299.90 299.90 294.80 296.80 0.0M
2025-09-05 295.20 295.60 294.40 295.60 0.0M
2025-09-04 295.00 299.60 295.00 299.60 0.0M
2025-09-03 299.20 299.20 297.30 297.30 0.0M
2025-09-02 293.00 299.10 293.00 295.20 0.0M
2025-09-01 292.10 292.90 287.90 292.90 0.0M
2025-08-29 290.70 290.70 290.70 290.70 0.0M
2025-08-28 289.10 289.10 289.10 289.10 0.0M
2025-08-27 287.80 288.60 287.30 287.30 0.0M
2025-08-26 280.70 284.10 280.70 283.60 0.0M
2025-08-25 283.80 283.80 280.80 280.80 0.0M
2025-08-22 282.40 282.40 282.40 282.40 0.0M
2025-08-21 287.90 287.90 284.50 284.50 0.0M
2025-08-20 283.00 283.00 281.30 283.00 0.0M
2025-08-19 274.40 280.00 274.40 280.00 0.0M
2025-08-18 276.90 276.90 272.10 275.80 0.0M
2025-08-15 273.40 274.60 268.40 274.00 0.0M
2025-08-14 261.90 269.60 261.90 268.80 0.0M
2025-08-13 262.90 266.50 262.90 266.50 0.0M
2025-08-12 260.90 260.90 260.90 260.90 0.0M
2025-08-11 261.90 265.70 261.90 265.70 0.0M
2025-08-08 259.20 263.50 259.20 263.50 0.0M
2025-08-07 239.90 281.00 239.90 266.40 0.0M
2025-08-06 240.30 240.30 238.50 238.50 0.0M
2025-08-05 248.60 248.60 248.50 248.60 0.0M
2025-08-04 246.00 248.80 246.00 248.80 0.0M
2025-08-01 253.50 253.50 252.50 252.50 0.0M
2025-07-31 265.00 265.00 261.50 261.50 0.0M
2025-07-30 258.00 259.40 258.00 259.40 0.0M
2025-07-29 255.60 255.60 251.20 251.20 0.0M
2025-07-28 251.70 252.60 251.70 252.60 0.0M
2025-07-25 242.20 242.20 242.20 242.20 0.0M
2025-07-24 243.80 243.80 243.80 243.80 0.0M
2025-07-23 245.70 245.70 243.00 243.30 0.0M
2025-07-22 241.60 241.60 241.60 241.60 0.0M
2025-07-21 246.50 246.50 243.00 243.00 0.0M
2025-07-18 245.70 245.70 245.70 245.70 0.0M
2025-07-17 245.30 245.50 244.80 244.80 0.0M
2025-07-16 247.10 247.60 247.10 247.60 0.0M
2025-07-15 252.40 252.40 249.00 251.90 0.0M
2025-07-14 250.30 250.30 250.30 250.30 0.0M
2025-07-11 250.00 250.00 248.70 248.70 0.0M
2025-07-10 251.40 256.40 251.40 256.40 0.0M
2025-07-09 251.00 255.60 251.00 255.60 0.0M
2025-07-08 252.20 252.20 252.20 252.20 0.0M
2025-07-07 257.50 257.50 256.40 256.40 0.0M
2025-07-04 256.70 256.70 256.70 256.70 0.0M
2025-07-03 257.70 257.70 255.00 255.90 0.0M
2025-07-02 253.50 255.30 253.50 255.30 0.0M
2025-07-01 254.60 266.30 249.70 263.20 0.0M
2025-06-30 270.20 270.20 266.10 266.10 0.0M
2025-06-26 262.00 262.00 262.00 262.00 0.0M
2025-06-24 265.70 266.90 264.70 266.90 0.0M
2025-06-23 265.70 265.70 265.70 265.70 0.0M
2025-06-20 259.10 263.00 259.10 263.00 0.0M
2025-06-19 258.60 258.60 258.60 258.60 0.0M
2025-06-18 262.30 262.30 262.30 262.30 0.0M
2025-06-17 261.50 265.10 261.40 265.10 0.0M
2025-06-16 266.40 266.40 264.90 265.90 0.0M
2025-06-12 260.30 260.30 257.70 260.30 0.0M
2025-06-11 261.10 264.40 260.10 263.50 0.0M
2025-06-10 269.30 269.30 260.30 262.80 0.0M
2025-06-09 270.60 274.90 268.00 268.30 0.0M
2025-06-06 276.20 280.20 273.90 273.90 0.0M
2025-06-05 277.90 282.40 277.90 278.10 0.0M
2025-06-04 281.70 284.50 279.30 279.40 0.0M
2025-06-03 281.00 283.10 281.00 283.10 0.0M
2025-06-02 284.80 284.80 283.20 283.20 0.0M
2025-05-30 288.30 288.30 284.40 287.30 0.0M
2025-05-29 285.30 285.50 284.60 284.60 0.0M
2025-05-27 287.60 289.60 285.50 289.00 0.0M
2025-05-26 282.30 289.70 282.30 285.50 0.0M
2025-05-23 285.90 285.90 283.10 283.10 0.0M
2025-05-22 285.10 286.30 285.10 286.30 0.0M
2025-05-21 285.60 290.70 284.10 286.50 0.0M
2025-05-20 288.50 288.50 286.30 286.40 0.0M
2025-05-19 284.30 288.10 282.00 288.10 0.0M
2025-05-15 287.90 287.90 283.20 286.30 0.0M
2025-05-14 282.40 282.50 282.40 282.50 0.0M
2025-05-13 286.70 288.20 284.00 287.80 0.0M
2025-05-12 289.00 295.00 275.10 285.50 0.0M
2025-05-09 250.00 275.20 250.00 275.10 0.0M
2025-05-08 233.90 237.30 232.10 232.10 0.0M
2025-05-07 230.70 230.90 228.10 228.10 0.0M
2025-05-06 226.10 229.40 226.10 229.40 0.0M
2025-05-05 225.10 225.50 225.00 225.50 0.0M
2025-05-02 219.20 222.20 219.20 222.20 0.0M
2025-04-30 219.50 221.70 219.50 221.70 0.0M
2025-04-28 228.00 228.00 228.00 228.00 0.0M
2025-04-25 231.30 231.30 231.30 231.30 0.0M
2025-04-24 214.20 226.70 213.80 226.70 0.0M
2025-04-23 219.10 219.10 216.90 216.90 0.0M
2025-04-22 212.50 212.50 212.50 212.50 0.0M
2025-04-17 221.40 221.40 209.90 210.20 0.0M
2025-04-16 221.80 225.80 220.10 220.10 0.0M
2025-04-15 227.40 227.40 224.80 224.80 0.0M
2025-04-14 223.40 224.20 223.40 224.20 0.0M
2025-04-10 242.40 242.40 224.30 224.30 0.0M
2025-04-09 219.00 240.00 219.00 240.00 0.0M
2025-04-08 238.80 238.80 223.10 224.40 0.0M
2025-04-07 215.20 232.90 215.20 232.90 0.0M
2025-04-04 231.80 233.00 218.90 218.90 0.0M
2025-04-03 237.20 237.20 229.50 232.50 0.0M
2025-04-02 241.60 241.60 241.60 241.60 0.0M
2025-04-01 244.40 244.40 244.40 244.40 0.0M
2025-03-31 236.40 242.10 236.40 239.60 0.0M
2025-03-27 243.30 244.20 243.30 244.20 0.0M
2025-03-26 255.00 255.00 255.00 255.00 0.0M
2025-03-25 255.20 255.20 252.40 252.40 0.0M
2025-03-24 249.40 254.20 249.40 254.20 0.0M
2025-03-20 242.80 246.90 242.80 245.80 0.0M
2025-03-19 236.50 236.50 236.50 236.50 0.0M
2025-03-18 236.40 236.60 235.30 235.30 0.0M
2025-03-17 236.00 236.90 236.00 236.70 0.0M
2025-03-14 230.90 230.90 230.90 230.90 0.0M
2025-03-13 226.80 227.70 220.90 224.30 0.0M
2025-03-12 223.30 232.00 221.80 229.00 0.0M
2025-03-11 216.80 226.10 214.60 226.10 0.0M
2025-03-10 229.70 231.40 212.30 215.40 0.0M
2025-03-07 241.50 241.50 228.30 231.90 0.0M
2025-03-06 250.90 250.90 240.90 240.90 0.0M
2025-03-05 252.00 252.00 252.00 252.00 0.0M
2025-03-04 261.90 261.90 248.90 253.20 0.0M
2025-03-03 263.50 264.10 258.40 258.40 0.0M
2025-02-28 259.00 259.00 255.30 255.30 0.0M
2025-02-27 261.00 261.00 253.90 253.90 0.0M
2025-02-26 252.60 258.70 252.60 257.60 0.0M
2025-02-25 268.80 272.30 248.20 252.20 0.0M
2025-02-24 272.20 274.40 270.00 274.40 0.0M
2025-02-21 265.70 269.60 264.40 269.60 0.0M
2025-02-20 275.20 275.20 272.60 273.60 0.0M
2025-02-19 270.60 276.20 270.60 276.20 0.0M
2025-02-18 266.60 270.60 258.90 269.70 0.0M
2025-02-17 269.70 270.30 269.70 270.30 0.0M
2025-02-14 272.00 272.00 267.60 268.00 0.0M
2025-02-13 266.40 270.30 266.30 270.10 0.0M
2025-02-12 270.50 272.10 269.70 269.70 0.0M
2025-02-11 278.40 278.40 277.60 277.60 0.0M
2025-02-10 276.70 276.90 276.70 276.90 0.0M
2025-02-07 278.20 279.70 274.20 274.30 0.0M
2025-02-06 277.30 277.70 274.10 275.50 0.0M
2025-02-05 270.00 275.40 270.00 273.40 0.0M
2025-02-04 267.30 271.00 267.00 269.60 0.0M
2025-02-03 268.10 270.50 268.00 268.00 0.0M
2025-01-31 268.30 272.10 268.30 272.00 0.0M
2025-01-30 272.70 272.70 272.70 272.70 0.0M
2025-01-29 265.30 265.60 263.70 263.70 0.0M
2025-01-28 266.50 270.00 263.00 266.90 0.0M
2025-01-27 267.90 267.90 261.90 261.90 0.0M
2025-01-24 262.30 266.30 262.00 264.60 0.0M
2025-01-23 270.10 270.10 264.80 264.80 0.0M
2025-01-22 263.40 267.80 263.10 267.80 0.0M
2025-01-21 267.00 272.60 265.90 265.90 0.0M
2025-01-20 269.60 270.10 266.10 269.20 0.0M
2025-01-17 267.20 268.60 265.60 268.60 0.0M
2025-01-16 264.50 264.50 264.50 264.50 0.0M
2025-01-15 261.30 261.40 258.40 258.40 0.0M
2025-01-14 260.10 260.30 257.80 257.80 0.0M
2025-01-13 267.80 267.80 262.40 262.40 0.0M
2025-01-10 263.90 266.80 263.90 266.50 0.0M
2025-01-09 264.20 264.20 264.20 264.20 0.0M
2025-01-08 256.40 263.00 256.40 263.00 0.0M
2025-01-07 260.10 260.10 256.10 257.90 0.0M
2025-01-06 259.50 259.50 258.80 258.80 0.0M
2025-01-03 252.30 257.90 248.20 257.90 0.0M
2025-01-02 254.30 254.50 250.50 253.80 0.0M