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
2023-12-29 199.55 199.55 199.00 199.00 0.0M
2023-12-28 200.70 200.70 197.75 198.25 0.0M
2023-12-27 199.95 201.20 198.40 198.40 0.0M
2023-12-22 198.00 198.00 195.15 197.00 0.0M
2023-12-21 190.05 198.90 190.05 198.90 0.0M
2023-12-20 197.25 197.25 191.35 191.35 0.0M
2023-12-19 191.00 191.00 191.00 191.00 0.0M
2023-12-18 191.00 191.10 190.15 191.10 0.0M
2023-12-15 189.95 190.70 188.50 189.25 0.0M
2023-12-14 187.30 193.60 186.75 190.35 0.0M
2023-12-13 184.40 186.45 181.85 186.45 0.0M
2023-12-12 179.95 179.95 179.45 179.45 0.0M
2023-12-11 182.15 182.30 180.75 180.75 0.0M
2023-12-08 181.60 182.80 180.70 180.90 0.0M
2023-12-07 176.75 180.20 176.40 179.00 0.0M
2023-12-06 176.10 179.85 175.55 179.85 0.0M
2023-12-05 180.10 180.10 176.55 176.55 0.0M
2023-12-04 182.00 182.00 178.85 179.55 0.0M
2023-12-01 172.35 175.20 172.35 174.15 0.0M
2023-11-30 174.80 175.20 172.70 173.80 0.0M
2023-11-29 168.10 175.30 168.10 171.55 0.0M
2023-11-28 171.70 173.80 168.00 168.25 0.0M
2023-11-27 173.00 173.00 169.60 169.60 0.0M
2023-11-24 172.15 174.70 171.40 171.40 0.0M
2023-11-23 171.85 173.95 171.85 173.95 0.0M
2023-11-22 167.50 171.50 165.95 171.50 0.0M
2023-11-21 167.65 167.65 166.30 166.30 0.0M
2023-11-20 160.45 165.85 158.10 165.85 0.0M
2023-11-17 161.50 162.35 161.50 162.35 0.0M
2023-11-16 159.00 161.00 158.60 160.35 0.0M
2023-11-15 160.65 163.10 160.65 163.10 0.0M
2023-11-14 154.20 160.05 153.95 157.85 0.0M
2023-11-13 143.65 150.55 143.65 150.55 0.0M
2023-11-09 143.70 143.70 143.25 143.25 0.0M
2023-11-08 143.75 144.40 143.75 144.40 0.0M
2023-11-07 149.40 151.55 149.40 151.55 0.0M
2023-11-06 152.45 154.10 147.35 147.35 0.0M
2023-11-03 147.15 154.00 145.30 150.10 0.0M
2023-11-02 126.25 142.65 126.25 142.65 0.0M
2023-11-01 126.55 126.55 123.00 123.00 0.0M
2023-10-31 122.15 125.20 122.15 125.20 0.0M
2023-10-30 126.00 127.65 122.00 124.00 0.0M
2023-10-27 137.80 137.80 125.50 126.05 0.0M
2023-10-26 132.90 132.90 132.90 132.90 0.0M
2023-10-25 131.80 131.80 131.80 131.80 0.0M
2023-10-24 139.00 139.00 139.00 139.00 0.0M
2023-10-23 136.70 136.70 136.70 136.70 0.0M
2023-10-20 136.05 137.70 136.05 137.70 0.0M
2023-10-19 136.15 138.30 133.80 137.10 0.0M
2023-10-18 138.10 138.10 137.55 137.55 0.0M
2023-10-17 129.25 134.55 127.65 133.75 0.0M
2023-10-16 126.75 128.40 125.00 128.30 0.0M
2023-10-13 120.45 124.00 120.30 124.00 0.0M
2023-10-12 125.00 125.50 120.00 120.95 0.0M
2023-10-11 136.75 137.15 125.20 125.20 0.0M
2023-10-10 135.95 137.70 135.60 137.70 0.0M
2023-10-09 138.05 138.05 135.15 135.15 0.0M
2023-10-06 137.50 137.50 137.50 137.50 0.0M
2023-10-05 142.95 144.50 137.90 139.90 0.0M
2023-10-04 147.85 147.85 142.25 142.25 0.0M
2023-10-02 153.50 160.50 153.50 157.10 0.0M
2023-09-29 151.45 151.45 151.45 151.45 0.0M
2023-09-28 155.10 155.10 154.65 154.65 0.0M
2023-09-27 152.95 155.00 152.95 154.25 0.0M
2023-09-26 146.50 146.50 146.50 146.50 0.0M
2023-09-25 147.55 147.55 145.20 146.35 0.0M
2023-09-22 151.50 151.50 149.60 149.60 0.0M
2023-09-21 155.00 155.00 148.70 148.85 0.0M
2023-09-20 157.00 157.00 155.25 155.50 0.0M
2023-09-18 158.05 160.40 158.05 160.40 0.0M
2023-09-15 165.40 165.45 156.35 158.05 0.0M
2023-09-14 163.65 164.25 163.00 164.25 0.0M
2023-09-13 164.90 164.95 164.90 164.95 0.0M
2023-09-12 161.15 161.50 160.00 160.00 0.0M
2023-09-11 162.10 164.50 162.05 164.45 0.0M
2023-09-08 168.50 168.50 165.25 165.25 0.0M
2023-09-07 181.90 181.90 162.75 162.75 0.0M
2023-09-05 175.90 175.90 174.00 174.00 0.0M
2023-09-04 176.40 176.40 176.40 176.40 0.0M
2023-09-01 178.75 179.30 178.75 179.30 0.0M
2023-08-31 183.70 185.50 177.50 177.55 0.0M
2023-08-30 183.00 191.75 182.00 187.35 0.0M
2023-08-29 169.35 176.40 165.30 173.60 0.0M
2023-08-28 167.95 171.35 166.80 166.80 0.0M
2023-08-25 170.05 170.70 169.00 169.00 0.0M
2023-08-24 170.25 178.50 170.25 173.20 0.0M
2023-08-23 183.55 183.55 176.40 176.40 0.0M
2023-08-22 179.30 183.70 179.20 179.20 0.0M
2023-08-21 183.70 183.70 182.95 182.95 0.0M
2023-08-18 192.40 193.45 189.50 189.50 0.0M
2023-08-17 194.95 194.95 190.00 190.00 0.0M
2023-08-16 204.50 208.50 195.65 195.65 0.0M
2023-08-15 205.30 207.50 202.00 202.00 0.0M
2023-08-14 203.70 205.50 203.70 205.50 0.0M
2023-08-11 210.00 210.00 210.00 210.00 0.0M
2023-08-10 208.90 216.10 208.90 215.80 0.0M
2023-08-09 214.60 219.20 212.00 212.00 0.0M
2023-08-08 236.50 237.50 218.90 218.90 0.0M
2023-08-07 240.00 242.90 240.00 240.50 0.0M
2023-08-04 245.10 245.10 242.20 242.30 0.0M
2023-08-03 245.90 245.90 240.80 240.80 0.0M
2023-08-02 244.30 246.80 244.30 246.80 0.0M
2023-08-01 252.40 252.40 252.40 252.40 0.0M
2023-07-31 253.90 253.90 251.50 251.50 0.0M
2023-07-28 255.80 255.80 255.80 255.80 0.0M
2023-07-27 252.30 253.20 252.30 253.20 0.0M
2023-07-25 253.60 255.20 253.60 255.20 0.0M
2023-07-24 252.80 256.90 252.80 253.40 0.0M
2023-07-21 250.40 250.40 247.00 248.70 0.0M
2023-07-20 255.90 255.90 251.60 251.60 0.0M
2023-07-19 254.10 255.80 252.00 255.80 0.0M
2023-07-18 252.30 253.80 252.30 253.80 0.0M
2023-07-17 259.10 259.10 257.00 257.00 0.0M
2023-07-14 254.80 255.40 254.80 255.40 0.0M
2023-07-13 255.90 257.50 255.90 257.50 0.0M
2023-07-12 256.80 257.20 256.80 257.20 0.0M
2023-07-11 259.60 264.30 259.60 262.40 0.0M
2023-07-10 260.10 260.10 260.10 260.10 0.0M
2023-07-07 255.30 255.30 255.30 255.30 0.0M
2023-07-06 257.80 257.80 257.80 257.80 0.0M
2023-07-05 258.30 258.30 258.30 258.30 0.0M
2023-07-03 265.40 265.40 264.30 264.30 0.0M
2023-06-30 259.70 259.70 257.00 257.00 0.0M
2023-06-29 269.00 269.00 269.00 269.00 0.0M
2023-06-27 263.60 263.60 263.60 263.60 0.0M
2023-06-23 267.80 267.80 267.10 267.10 0.0M
2023-06-22 261.60 265.90 261.60 265.90 0.0M
2023-06-21 264.90 266.30 264.00 264.00 0.0M
2023-06-20 259.80 259.80 259.80 259.80 0.0M
2023-06-16 262.10 262.10 262.10 262.10 0.0M
2023-06-15 262.60 262.60 259.80 259.80 0.0M
2023-06-14 259.20 264.10 259.20 264.10 0.0M
2023-06-12 263.80 263.80 263.80 263.80 0.0M
2023-06-09 260.60 260.60 260.60 260.60 0.0M
2023-06-08 259.60 259.60 257.10 257.10 0.0M
2023-06-07 267.80 267.80 261.00 261.00 0.0M
2023-06-06 265.00 265.00 265.00 265.00 0.0M
2023-06-05 262.50 268.00 262.50 268.00 0.0M
2023-06-02 254.80 260.40 254.80 260.40 0.0M
2023-06-01 257.60 257.80 254.00 254.00 0.0M
2023-05-31 254.10 256.00 254.10 255.10 0.0M
2023-05-30 255.80 255.80 253.40 253.40 0.0M
2023-05-26 257.90 257.90 257.90 257.90 0.0M
2023-05-25 272.60 272.60 250.70 253.70 0.0M
2023-05-24 274.00 274.00 270.80 270.80 0.0M
2023-05-23 284.30 284.30 273.50 273.50 0.0M
2023-05-22 277.40 284.90 277.40 283.80 0.0M
2023-05-19 284.50 288.60 276.80 276.80 0.0M
2023-05-18 288.70 288.70 281.90 281.90 0.0M
2023-05-17 296.00 296.00 296.00 296.00 0.0M
2023-05-16 293.10 293.10 293.10 293.10 0.0M
2023-05-15 305.40 305.40 297.70 297.70 0.0M
2023-05-11 295.20 295.20 293.20 293.20 0.0M
2023-05-09 290.30 293.00 290.30 293.00 0.0M
2023-05-08 298.50 298.50 288.40 290.30 0.0M
2023-05-05 295.90 305.60 292.50 301.40 0.0M
2023-05-04 289.10 289.10 289.10 289.10 0.0M
2023-05-03 291.80 291.80 291.80 291.80 0.0M
2023-05-02 290.60 290.60 283.80 285.60 0.0M
2023-04-27 284.80 284.80 284.80 284.80 0.0M
2023-04-26 288.10 288.10 288.10 288.10 0.0M
2023-04-25 293.80 293.80 293.80 293.80 0.0M
2023-04-24 290.50 290.50 288.00 288.80 0.0M
2023-04-20 296.00 296.90 296.00 296.90 0.0M
2023-04-18 294.40 294.40 293.90 293.90 0.0M
2023-04-17 291.20 295.40 291.20 295.00 0.0M
2023-04-14 286.60 286.60 286.60 286.60 0.0M
2023-04-13 287.30 288.80 287.30 288.80 0.0M
2023-04-12 288.30 290.00 288.30 290.00 0.0M
2023-04-11 289.30 293.70 289.30 293.70 0.0M
2023-04-06 289.00 289.00 287.50 287.50 0.0M
2023-04-04 292.80 292.80 292.80 292.80 0.0M
2023-04-03 295.80 295.90 292.20 292.20 0.0M
2023-03-31 295.25 296.60 295.25 296.55 0.0M
2023-03-30 288.65 289.90 288.25 289.45 0.0M
2023-03-29 288.15 288.15 286.40 287.25 0.0M
2023-03-27 288.25 288.25 288.25 288.25 0.0M
2023-03-24 287.45 287.45 287.45 287.45 0.0M
2023-03-23 290.70 290.70 282.80 286.30 0.0M
2023-03-22 302.65 303.10 302.50 302.90 0.0M
2023-03-21 298.05 298.05 294.90 297.60 0.0M
2023-03-20 293.75 295.40 293.75 295.40 0.0M
2023-03-16 289.70 295.00 289.70 295.00 0.0M
2023-03-15 290.95 291.90 288.60 291.90 0.0M
2023-03-14 286.05 289.65 286.05 289.65 0.0M
2023-03-13 278.20 286.65 272.90 286.50 0.0M
2023-03-10 266.10 266.10 253.85 264.20 0.0M
2023-03-09 270.20 270.20 270.20 270.20 0.0M
2023-03-08 273.30 273.30 273.30 273.30 0.0M
2023-03-07 271.55 276.40 271.55 276.40 0.0M
2023-03-06 272.35 272.35 267.00 269.40 0.0M
2023-03-03 266.95 267.75 266.95 267.35 0.0M
2023-03-02 264.80 264.80 264.80 264.80 0.0M
2023-03-01 260.65 260.65 258.50 258.50 0.0M
2023-02-28 266.20 266.20 266.20 266.20 0.0M
2023-02-27 268.65 268.65 264.95 264.95 0.0M
2023-02-24 295.70 295.70 281.00 293.25 0.0M
2023-02-23 272.55 272.55 272.55 272.55 0.0M
2023-02-22 260.00 260.00 260.00 260.00 0.0M
2023-02-21 273.55 273.55 273.55 273.55 0.0M
2023-02-15 273.30 279.05 273.30 279.05 0.0M
2023-02-13 276.45 276.45 276.45 276.45 0.0M
2023-02-10 274.25 274.25 274.25 274.25 0.0M
2023-02-09 269.05 269.05 266.65 266.65 0.0M
2023-02-08 269.60 269.60 269.60 269.60 0.0M
2023-02-07 272.95 273.00 272.95 273.00 0.0M
2023-02-03 268.40 271.00 268.00 271.00 0.0M
2023-02-02 263.30 265.00 263.30 265.00 0.0M
2023-02-01 264.10 264.10 261.45 261.45 0.0M
2023-01-31 263.30 263.30 263.30 263.30 0.0M
2023-01-30 261.20 261.20 261.20 261.20 0.0M
2023-01-26 265.00 265.00 265.00 265.00 0.0M
2023-01-23 270.60 270.60 270.60 270.60 0.0M
2023-01-19 265.95 265.95 265.95 265.95 0.0M
2023-01-16 282.95 282.95 282.95 282.95 0.0M
2023-01-13 285.70 285.70 285.70 285.70 0.0M
2023-01-12 281.80 281.80 276.00 276.00 0.0M
2023-01-09 274.30 275.15 274.30 275.15 0.0M
2023-01-06 272.35 272.35 272.35 272.35 0.0M
2023-01-05 262.10 262.10 262.10 262.10 0.0M
2023-01-04 265.50 265.50 265.50 265.50 0.0M
2023-01-03 271.90 271.90 268.70 268.70 0.0M
2023-01-02 277.05 277.05 277.05 277.05 0.0M