International Distributions Services

IDSI
🏛️ 독일 →
4.22
마지막 업데이트: 2025-05-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 6.00 6.00 6.00 6.00 0.0M
2021-12-29 5.87 5.95 5.87 5.95 0.0M
2021-12-28 5.94 6.34 5.94 6.12 0.0M
2021-12-27 5.66 5.90 5.66 5.90 0.0M
2021-12-23 5.72 6.20 5.72 5.91 0.0M
2021-12-22 5.68 6.24 5.68 5.71 0.0M
2021-12-21 5.68 5.69 5.68 5.69 0.0M
2021-12-20 5.58 5.64 5.58 5.64 0.0M
2021-12-17 5.68 5.68 5.58 5.58 0.0M
2021-12-16 5.47 5.68 5.47 5.68 0.0M
2021-12-15 5.52 5.52 5.47 5.47 0.0M
2021-12-14 5.49 5.50 5.49 5.49 0.0M
2021-12-13 5.49 5.54 5.49 5.53 0.0M
2021-12-10 5.49 5.49 5.49 5.49 0.0M
2021-12-09 5.48 5.51 5.48 5.49 0.0M
2021-12-08 5.61 5.61 5.48 5.48 0.0M
2021-12-07 5.49 5.61 5.49 5.61 0.0M
2021-12-06 5.50 5.99 5.43 5.49 0.0M
2021-12-03 5.43 5.50 5.43 5.50 0.0M
2021-12-02 5.76 5.78 5.39 5.43 0.0M
2021-12-01 5.49 5.54 5.49 5.53 0.0M
2021-11-30 5.49 5.97 5.49 5.49 0.0M
2021-11-29 5.49 5.55 5.48 5.48 0.0M
2021-11-26 5.76 5.76 5.46 5.49 0.0M
2021-11-25 5.76 5.76 5.56 5.56 0.0M
2021-11-24 5.59 5.59 5.53 5.53 0.0M
2021-11-23 5.56 5.76 5.52 5.59 0.0M
2021-11-22 5.74 5.84 5.60 5.67 0.0M
2021-11-19 5.10 6.00 5.10 5.48 0.0M
2021-11-18 4.81 5.11 4.81 5.10 0.0M
2021-11-17 4.80 4.86 4.80 4.81 0.0M
2021-11-16 4.93 4.93 4.81 4.83 0.0M
2021-11-15 4.69 5.19 4.69 4.84 0.0M
2021-11-12 4.66 4.69 4.66 4.69 0.0M
2021-11-11 4.59 4.66 4.55 4.66 0.0M
2021-11-10 4.76 4.76 4.57 4.59 0.0M
2021-11-09 4.76 4.80 4.76 4.76 0.0M
2021-11-08 4.76 5.11 4.76 4.76 0.0M
2021-11-05 4.84 4.84 4.73 4.73 0.0M
2021-11-04 4.84 5.37 4.77 4.84 0.0M
2021-11-03 4.71 4.85 4.71 4.84 0.0M
2021-11-02 4.71 4.71 4.67 4.69 0.0M
2021-11-01 4.60 4.70 4.60 4.70 0.0M
2021-10-29 4.55 4.62 4.55 4.60 0.0M
2021-10-28 4.60 4.86 4.52 4.55 0.0M
2021-10-27 4.64 5.01 4.59 4.60 0.0M
2021-10-26 4.58 4.69 4.58 4.68 0.0M
2021-10-25 4.71 4.98 4.48 4.55 0.0M
2021-10-22 4.32 4.57 4.32 4.57 0.0M
2021-10-21 4.50 4.54 4.50 4.54 0.0M
2021-10-20 4.56 5.02 4.50 4.50 0.0M
2021-10-19 4.59 4.62 4.59 4.62 0.0M
2021-10-18 4.64 4.64 4.59 4.59 0.0M
2021-10-15 4.55 4.64 4.55 4.64 0.0M
2021-10-14 4.48 4.97 4.48 4.52 0.0M
2021-10-13 4.44 4.54 4.44 4.48 0.0M
2021-10-12 4.38 4.45 4.38 4.43 0.0M
2021-10-11 4.48 4.48 4.42 4.44 0.0M
2021-10-08 4.47 4.49 4.47 4.48 0.0M
2021-10-07 4.44 4.47 4.42 4.47 0.0M
2021-10-06 4.45 4.45 4.38 4.44 0.0M
2021-10-05 4.42 4.42 4.40 4.41 0.0M
2021-10-04 4.65 4.65 4.55 4.55 0.0M
2021-10-01 4.59 4.68 4.59 4.65 0.0M
2021-09-30 4.89 4.93 4.64 4.66 0.0M
2021-09-29 4.97 5.04 4.89 4.89 0.0M
2021-09-28 5.41 5.43 5.31 5.31 0.0M
2021-09-27 5.35 5.48 5.35 5.48 0.0M
2021-09-24 5.30 5.47 5.30 5.35 0.0M
2021-09-23 5.35 5.37 5.32 5.36 0.0M
2021-09-22 5.28 5.37 5.28 5.35 0.0M
2021-09-21 5.36 5.56 5.36 5.36 0.0M
2021-09-20 5.41 5.41 5.27 5.32 0.0M
2021-09-17 5.45 5.57 5.45 5.47 0.0M
2021-09-16 5.41 5.54 5.41 5.49 0.0M
2021-09-15 5.43 5.57 5.41 5.42 0.0M
2021-09-14 5.40 5.54 5.40 5.45 0.0M
2021-09-13 5.32 5.53 5.32 5.50 0.0M
2021-09-10 5.32 5.37 5.32 5.32 0.0M
2021-09-09 5.37 5.37 5.32 5.32 0.0M
2021-09-08 5.47 5.49 5.37 5.37 0.0M
2021-09-07 5.49 5.51 5.48 5.51 0.0M
2021-09-06 5.50 5.57 5.49 5.51 0.0M
2021-09-03 5.49 5.65 5.46 5.50 0.0M
2021-09-02 5.38 5.49 5.38 5.49 0.0M
2021-09-01 5.53 5.53 5.38 5.38 0.0M
2021-08-31 5.45 5.52 5.45 5.52 0.0M
2021-08-30 5.50 5.62 5.50 5.60 0.0M
2021-08-27 5.52 5.52 5.46 5.46 0.0M
2021-08-26 5.52 5.52 5.45 5.50 0.0M
2021-08-25 5.50 5.50 5.47 5.47 0.0M
2021-08-24 5.66 5.66 5.50 5.50 0.0M
2021-08-23 5.48 5.51 5.48 5.51 0.0M
2021-08-20 5.48 5.50 5.46 5.48 0.0M
2021-08-19 5.59 5.59 5.45 5.48 0.0M
2021-08-18 5.62 5.62 5.55 5.55 0.0M
2021-08-17 5.59 5.59 5.59 5.59 0.0M
2021-08-16 5.67 5.67 5.62 5.62 0.0M
2021-08-13 5.68 5.71 5.65 5.67 0.0M
2021-08-12 5.68 5.68 5.68 5.68 0.0M
2021-08-11 5.64 5.70 5.64 5.69 0.0M
2021-08-10 5.53 5.67 5.53 5.67 0.0M
2021-08-09 5.58 5.58 5.54 5.54 0.0M
2021-08-06 5.64 5.64 5.64 5.64 0.0M
2021-08-05 5.67 5.67 5.56 5.56 0.0M
2021-08-04 5.76 5.76 5.67 5.67 0.0M
2021-08-03 5.62 5.69 5.62 5.68 0.0M
2021-08-02 5.64 5.69 5.64 5.69 0.0M
2021-07-30 5.63 5.66 5.60 5.64 0.0M
2021-07-29 5.75 5.75 5.65 5.68 0.0M
2021-07-28 5.83 5.87 5.83 5.87 0.0M
2021-07-27 5.81 5.85 5.78 5.83 0.0M
2021-07-26 6.12 6.12 5.85 5.87 0.0M
2021-07-23 5.88 5.95 5.86 5.95 0.0M
2021-07-22 5.88 5.93 5.87 5.87 0.0M
2021-07-21 5.69 5.75 5.68 5.73 0.0M
2021-07-20 5.86 5.99 5.76 5.82 0.0M
2021-07-19 6.01 6.01 5.80 5.80 0.0M
2021-07-16 6.24 6.24 6.15 6.15 0.0M
2021-07-15 6.39 6.39 6.20 6.20 0.0M
2021-07-14 6.39 6.39 6.39 6.39 0.0M
2021-07-13 6.39 6.63 6.37 6.37 0.0M
2021-07-12 6.39 6.40 6.35 6.40 0.0M
2021-07-09 6.27 6.44 6.27 6.44 0.0M
2021-07-08 6.55 6.55 6.26 6.31 0.0M
2021-07-07 6.45 6.50 6.45 6.50 0.0M
2021-07-06 6.45 6.49 6.45 6.45 0.0M
2021-07-05 6.49 6.49 6.45 6.45 0.0M
2021-07-02 6.45 6.61 6.45 6.45 0.0M
2021-07-01 6.49 6.49 6.38 6.40 0.0M
2021-06-30 6.47 6.47 6.45 6.45 0.0M
2021-06-29 6.41 6.43 6.41 6.42 0.0M
2021-06-28 6.51 6.51 6.37 6.43 0.0M
2021-06-25 6.63 6.63 6.46 6.46 0.0M
2021-06-24 6.47 6.62 6.47 6.58 0.0M
2021-06-23 6.49 6.56 6.42 6.42 0.0M
2021-06-22 6.53 6.53 6.45 6.46 0.0M
2021-06-21 6.36 6.45 6.32 6.45 0.0M
2021-06-18 6.56 6.56 6.39 6.39 0.0M
2021-06-17 6.59 6.59 6.57 6.58 0.0M
2021-06-16 6.64 6.64 6.49 6.49 0.0M
2021-06-15 6.53 6.58 6.49 6.53 0.0M
2021-06-14 6.57 6.57 6.48 6.53 0.0M
2021-06-11 6.50 6.76 6.50 6.52 0.0M
2021-06-10 6.58 6.58 6.53 6.54 0.0M
2021-06-09 6.62 6.75 6.57 6.57 0.0M
2021-06-08 6.82 6.82 6.63 6.69 0.0M
2021-06-07 6.53 6.82 6.53 6.82 0.0M
2021-06-04 6.41 6.58 6.41 6.48 0.0M
2021-06-03 6.40 6.43 6.40 6.43 0.0M
2021-06-02 6.47 6.72 6.36 6.72 0.0M
2021-06-01 6.47 6.52 6.43 6.43 0.0M
2021-05-31 6.49 6.72 6.48 6.48 0.0M
2021-05-28 6.53 6.55 6.44 6.44 0.0M
2021-05-27 6.50 6.68 6.48 6.51 0.0M
2021-05-26 6.43 6.56 6.43 6.44 0.0M
2021-05-25 6.19 6.46 6.19 6.41 0.0M
2021-05-21 5.69 5.81 5.69 5.74 0.0M
2021-05-20 5.68 5.96 5.68 5.79 0.0M
2021-05-19 5.78 5.78 5.74 5.74 0.0M
2021-05-18 5.76 5.80 5.76 5.80 0.0M
2021-05-17 5.76 5.76 5.69 5.69 0.0M
2021-05-14 5.65 5.73 5.65 5.73 0.0M
2021-05-13 5.68 5.73 5.68 5.73 0.0M
2021-05-12 5.69 5.94 5.69 5.71 0.0M
2021-05-11 5.68 5.73 5.66 5.69 0.0M
2021-05-10 5.62 5.69 5.62 5.69 0.0M
2021-05-07 5.55 5.58 5.55 5.56 0.0M
2021-05-06 5.51 5.51 5.46 5.49 0.0M
2021-05-05 5.42 5.52 5.42 5.52 0.0M
2021-05-04 5.45 5.45 5.39 5.40 0.0M
2021-05-03 5.38 5.49 5.38 5.49 0.0M
2021-04-30 5.38 5.41 5.36 5.36 0.0M
2021-04-29 5.48 5.53 5.39 5.39 0.0M
2021-04-28 5.48 5.49 5.48 5.49 0.0M
2021-04-27 5.41 5.49 5.39 5.49 0.0M
2021-04-26 5.39 5.40 5.39 5.40 0.0M
2021-04-23 5.42 5.42 5.37 5.37 0.0M
2021-04-22 5.42 5.42 5.40 5.40 0.0M
2021-04-21 5.41 5.48 5.41 5.48 0.0M
2021-04-20 5.59 5.59 5.45 5.45 0.0M
2021-04-19 5.53 5.59 5.53 5.58 0.0M
2021-04-16 5.61 5.61 5.57 5.57 0.0M
2021-04-15 5.53 5.63 5.53 5.63 0.0M
2021-04-14 5.48 5.48 5.42 5.44 0.0M
2021-04-13 5.53 5.57 5.49 5.49 0.0M
2021-04-12 5.45 5.46 5.42 5.46 0.0M
2021-04-09 5.44 5.46 5.44 5.46 0.0M
2021-04-08 5.41 5.48 5.41 5.48 0.0M
2021-04-07 5.44 5.44 5.40 5.40 0.0M
2021-04-06 5.36 5.48 5.31 5.47 0.0M
2021-04-01 5.60 5.63 5.35 5.35 0.0M
2021-03-31 5.82 5.82 5.61 5.61 0.0M
2021-03-30 5.69 5.94 5.69 5.82 0.0M
2021-03-29 5.69 5.69 5.63 5.65 0.0M
2021-03-26 5.57 5.71 5.57 5.71 0.0M
2021-03-25 5.53 5.53 5.28 5.44 0.0M
2021-03-24 5.59 5.59 5.55 5.55 0.0M
2021-03-23 5.76 5.78 5.59 5.59 0.0M
2021-03-22 5.69 5.80 5.69 5.80 0.0M
2021-03-19 5.67 5.96 5.67 5.76 0.0M
2021-03-18 5.69 5.82 5.69 5.82 0.0M
2021-03-17 5.76 5.76 5.71 5.71 0.0M
2021-03-16 5.59 5.73 5.59 5.73 0.0M
2021-03-15 5.42 5.61 5.42 5.57 0.0M
2021-03-12 5.46 5.55 5.46 5.53 0.0M
2021-03-11 5.53 5.57 5.26 5.46 0.0M
2021-03-10 5.13 5.44 5.13 5.40 0.0M
2021-03-09 5.11 5.25 5.11 5.23 0.0M
2021-03-08 4.98 5.30 4.98 5.07 0.0M
2021-03-05 5.07 5.09 5.01 5.01 0.0M
2021-03-04 5.13 5.13 5.00 5.07 0.0M
2021-03-03 5.11 5.15 5.09 5.11 0.0M
2021-03-02 5.03 5.11 5.03 5.03 0.0M
2021-03-01 4.96 5.00 4.94 4.96 0.0M
2021-02-26 4.96 4.96 4.79 4.94 0.0M
2021-02-25 5.03 5.07 4.98 5.01 0.0M
2021-02-24 5.03 5.07 5.03 5.07 0.0M
2021-02-23 5.17 5.17 5.00 5.01 0.0M
2021-02-22 5.23 5.40 5.13 5.15 0.0M
2021-02-19 5.42 5.42 5.17 5.17 0.0M
2021-02-18 5.17 5.17 5.11 5.17 0.0M
2021-02-17 5.21 5.30 5.17 5.17 0.0M
2021-02-16 5.13 5.17 5.09 5.17 0.0M
2021-02-15 4.94 5.09 4.94 5.09 0.0M
2021-02-12 4.84 4.94 4.80 4.92 0.0M
2021-02-11 4.63 5.09 4.63 4.88 0.0M
2021-02-10 4.65 4.74 4.60 4.62 0.0M
2021-02-09 4.53 4.77 4.53 4.66 0.0M
2021-02-08 4.49 4.70 4.49 4.70 0.0M
2021-02-05 4.49 4.58 4.49 4.56 0.0M
2021-02-04 4.42 4.70 4.42 4.53 0.0M
2021-02-03 4.43 4.43 4.27 4.41 0.0M
2021-02-02 4.46 4.52 4.39 4.39 0.0M
2021-02-01 4.32 4.38 4.32 4.38 0.0M
2021-01-29 4.35 4.35 4.31 4.31 0.0M
2021-01-28 4.23 4.54 4.23 4.33 0.0M
2021-01-27 4.38 4.38 4.22 4.22 0.0M
2021-01-26 4.67 4.67 4.42 4.42 0.0M
2021-01-25 4.34 4.71 4.34 4.47 0.0M
2021-01-22 4.35 4.55 4.35 4.35 0.0M
2021-01-21 4.29 4.44 4.29 4.44 0.0M
2021-01-20 4.31 4.50 4.19 4.27 0.0M
2021-01-19 4.13 4.13 4.13 4.13 0.0M
2021-01-18 4.05 4.14 4.05 4.11 0.0M
2021-01-15 3.94 4.15 3.94 4.15 0.0M
2021-01-14 4.04 4.09 4.03 4.04 0.0M
2021-01-13 3.76 3.94 3.76 3.92 0.0M
2021-01-12 3.74 3.89 3.72 3.84 0.0M
2021-01-11 3.84 3.84 3.69 3.70 0.0M
2021-01-08 3.75 3.77 3.75 3.77 0.0M
2021-01-07 3.66 3.84 3.66 3.78 0.0M
2021-01-06 3.75 3.84 3.75 3.78 0.0M
2021-01-05 3.66 3.66 3.66 3.66 0.0M
2021-01-04 3.52 3.59 3.39 3.59 0.0M