Intertek

ITRK
🏛️ 독일 →
55.55
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 55.55 55.55 55.55 55.55 0.0M
2025-10-01 54.00 54.00 54.00 54.00 0.0M
2025-09-30 53.15 53.15 53.15 53.15 0.0M
2025-09-29 52.75 52.75 52.75 52.75 0.0M
2025-09-26 52.55 52.60 52.55 52.60 0.0M
2025-09-25 52.90 52.90 52.90 52.90 0.0M
2025-09-24 53.25 53.25 53.25 53.25 0.0M
2025-09-23 53.20 53.20 53.20 53.20 0.0M
2025-09-22 53.55 53.55 53.55 53.55 0.0M
2025-09-19 53.75 53.75 53.40 53.40 0.0M
2025-09-18 53.80 53.80 53.80 53.80 0.0M
2025-09-17 53.70 53.70 53.70 53.70 0.0M
2025-09-16 53.90 53.90 53.65 53.65 0.0M
2025-09-15 54.45 54.45 53.75 53.75 0.0M
2025-09-12 53.95 54.35 53.95 54.35 0.0M
2025-09-11 53.35 53.90 53.35 53.90 0.0M
2025-09-10 54.60 54.60 54.60 54.60 0.0M
2025-09-09 54.50 54.50 54.45 54.45 0.0M
2025-09-08 54.55 54.60 54.55 54.60 0.0M
2025-09-05 53.70 53.70 53.70 53.70 0.0M
2025-09-04 53.75 53.75 53.60 53.60 0.0M
2025-09-03 53.55 53.65 53.55 53.65 0.0M
2025-09-02 53.90 53.90 53.60 53.60 0.0M
2025-09-01 54.30 54.30 54.00 54.00 0.0M
2025-08-29 54.30 54.30 54.20 54.20 0.0M
2025-08-28 54.60 54.60 54.25 54.25 0.0M
2025-08-27 54.55 54.55 54.55 54.55 0.0M
2025-08-26 54.30 54.50 54.30 54.50 0.0M
2025-08-25 54.65 54.65 54.45 54.45 0.0M
2025-08-22 54.65 54.75 54.65 54.75 0.0M
2025-08-21 55.20 55.20 54.70 54.70 0.0M
2025-08-20 54.30 55.15 54.30 55.15 0.0M
2025-08-19 54.00 54.20 54.00 54.20 0.0M
2025-08-18 53.90 53.95 53.90 53.95 0.0M
2025-08-15 54.50 54.50 53.90 53.90 0.0M
2025-08-14 54.55 54.55 54.45 54.45 0.0M
2025-08-13 54.50 54.65 54.50 54.65 0.0M
2025-08-12 54.40 54.40 54.10 54.40 0.0M
2025-08-11 54.65 54.65 54.25 54.25 0.0M
2025-08-08 54.25 54.50 54.25 54.50 0.0M
2025-08-07 53.60 54.30 53.60 54.30 0.0M
2025-08-06 54.45 54.45 53.30 53.30 0.0M
2025-08-05 54.00 54.05 54.00 54.05 0.0M
2025-08-04 53.50 53.75 53.50 53.75 0.0M
2025-08-01 56.65 56.65 56.65 56.65 0.0M
2025-07-31 57.25 57.35 57.25 57.35 0.0M
2025-07-30 56.90 56.90 56.90 56.90 0.0M
2025-07-29 56.85 56.85 56.80 56.80 0.0M
2025-07-28 56.95 56.95 56.70 56.70 0.0M
2025-07-25 56.35 56.40 55.95 56.40 0.0M
2025-07-24 56.55 56.55 56.30 56.30 0.0M
2025-07-23 56.65 56.65 56.40 56.55 0.0M
2025-07-22 56.10 56.10 55.30 56.00 0.0M
2025-07-21 56.30 56.30 56.15 56.15 0.0M
2025-07-18 56.70 56.70 56.70 56.70 0.0M
2025-07-17 57.10 57.10 56.55 56.55 0.0M
2025-07-16 56.15 57.05 56.15 57.05 0.0M
2025-07-15 56.50 56.50 56.30 56.30 0.0M
2025-07-14 56.00 56.35 56.00 56.35 0.0M
2025-07-11 57.30 57.30 56.60 56.60 0.0M
2025-07-10 56.20 57.50 56.20 57.50 0.0M
2025-07-09 56.10 56.10 56.10 56.10 0.0M
2025-07-08 56.20 56.20 56.20 56.20 0.0M
2025-07-07 55.95 56.15 55.95 56.15 0.0M
2025-07-04 55.80 55.80 55.70 55.70 0.0M
2025-07-03 55.45 56.05 55.45 56.05 0.0M
2025-07-02 55.45 55.45 55.35 55.35 0.0M
2025-07-01 55.55 55.55 55.30 55.30 0.0M
2025-06-30 56.00 56.00 56.00 56.00 0.0M
2025-06-27 55.95 56.15 55.95 56.15 0.0M
2025-06-26 55.50 55.70 54.75 55.70 0.0M
2025-06-25 55.95 55.95 55.95 55.95 0.0M
2025-06-24 56.10 56.10 55.95 55.95 0.0M
2025-06-23 54.10 54.10 54.10 54.10 0.0M
2025-06-20 55.15 55.15 54.35 54.35 0.0M
2025-06-19 55.10 55.40 55.10 55.40 0.0M
2025-06-18 55.45 55.45 55.45 55.45 0.0M
2025-06-17 55.85 55.85 55.40 55.40 0.0M
2025-06-16 56.00 56.05 56.00 56.05 0.0M
2025-06-13 56.15 56.15 55.70 55.70 0.0M
2025-06-12 56.30 56.95 56.30 56.95 0.0M
2025-06-11 56.60 56.60 56.60 56.60 0.0M
2025-06-10 56.30 56.70 56.30 56.70 0.0M
2025-06-09 56.30 56.35 56.30 56.35 0.0M
2025-06-06 56.45 56.50 56.45 56.50 0.0M
2025-06-05 56.50 56.50 56.35 56.35 0.0M
2025-06-04 56.75 56.75 56.55 56.55 0.0M
2025-06-03 56.45 56.55 56.45 56.55 0.0M
2025-06-02 56.85 56.85 56.60 56.60 0.0M
2025-05-30 56.35 56.95 56.35 56.95 0.0M
2025-05-29 56.80 56.80 56.25 56.25 0.0M
2025-05-28 57.30 57.50 57.30 57.50 0.0M
2025-05-27 57.35 57.50 57.35 57.50 0.0M
2025-05-26 57.40 57.40 57.40 57.40 0.0M
2025-05-23 56.65 56.65 56.65 56.65 0.0M
2025-05-22 57.55 57.55 56.95 56.95 0.0M
2025-05-21 58.60 58.60 57.65 57.65 0.0M
2025-05-20 58.85 58.90 58.85 58.90 0.0M
2025-05-19 58.90 58.90 58.90 58.90 0.0M
2025-05-16 59.30 59.30 59.20 59.20 0.0M
2025-05-15 58.35 59.30 58.35 59.30 0.0M
2025-05-14 58.65 58.65 58.50 58.50 0.0M
2025-05-13 57.70 58.70 57.70 58.70 0.0M
2025-05-12 56.50 57.90 56.50 57.90 0.0M
2025-05-09 55.40 55.90 55.40 55.90 0.0M
2025-05-08 55.05 55.35 55.05 55.35 0.0M
2025-05-07 54.95 54.95 54.75 54.75 0.0M
2025-05-06 55.05 55.05 54.80 54.80 0.0M
2025-05-05 54.75 55.10 54.75 55.10 0.0M
2025-05-02 53.25 55.05 53.25 55.05 0.0M
2025-04-30 53.65 53.80 53.65 53.80 0.0M
2025-04-29 53.50 53.80 53.50 53.80 0.0M
2025-04-28 53.65 53.65 53.40 53.40 0.0M
2025-04-25 53.85 53.90 53.85 53.90 0.0M
2025-04-24 53.30 53.75 53.30 53.75 0.0M
2025-04-23 54.00 54.00 53.40 53.40 0.0M
2025-04-22 53.15 53.55 53.15 53.30 0.0M
2025-04-17 52.60 53.40 52.60 53.40 0.0M
2025-04-16 52.60 52.60 51.80 51.80 0.0M
2025-04-15 51.15 53.60 51.15 53.60 0.0M
2025-04-14 51.65 51.65 51.20 51.20 0.0M
2025-04-11 50.40 51.45 50.40 51.45 0.0M
2025-04-10 51.65 51.65 49.74 49.74 0.0M
2025-04-09 47.84 52.35 47.84 52.35 0.0M
2025-04-08 50.40 50.40 47.62 47.62 0.0M
2025-04-07 51.55 51.55 49.38 49.38 0.0M
2025-04-04 56.90 56.90 53.95 53.95 0.0M
2025-04-03 58.25 58.25 57.05 57.05 0.0M
2025-04-02 60.15 60.15 59.60 59.60 0.0M
2025-04-01 60.30 60.30 60.15 60.15 0.0M
2025-03-31 59.75 60.20 59.75 60.20 0.0M
2025-03-28 59.35 59.80 59.35 59.80 0.0M
2025-03-27 59.05 59.55 59.05 59.55 0.0M
2025-03-26 59.90 59.90 59.35 59.35 0.0M
2025-03-25 59.30 59.85 59.00 59.85 0.0M
2025-03-24 59.50 59.50 59.50 59.50 0.0M
2025-03-21 58.15 58.40 58.15 58.40 0.0M
2025-03-20 57.95 58.55 57.95 58.55 0.0M
2025-03-19 57.60 58.20 57.60 58.20 0.0M
2025-03-18 57.85 57.85 57.60 57.60 0.0M
2025-03-17 57.90 57.90 57.90 57.90 0.0M
2025-03-14 58.20 58.30 58.20 58.30 0.0M
2025-03-13 59.10 59.10 57.90 57.90 0.0M
2025-03-12 59.30 59.30 59.15 59.15 0.0M
2025-03-11 62.00 62.00 59.15 59.15 0.0M
2025-03-10 62.70 62.70 61.75 61.75 0.0M
2025-03-07 61.90 62.65 61.90 62.65 0.0M
2025-03-06 61.30 61.95 61.30 61.95 0.0M
2025-03-05 66.05 66.05 62.75 62.75 0.0M
2025-03-04 61.90 66.35 61.90 66.35 0.0M
2025-03-03 62.50 62.50 61.75 61.75 0.0M
2025-02-28 61.60 62.30 61.60 62.30 0.0M
2025-02-27 61.65 61.65 61.50 61.50 0.0M
2025-02-26 62.85 62.85 61.45 61.45 0.0M
2025-02-25 62.80 63.15 62.80 63.15 0.0M
2025-02-24 63.45 63.45 62.75 62.75 0.0M
2025-02-21 63.70 63.70 63.70 63.70 0.0M
2025-02-20 63.45 63.60 63.45 63.60 0.0M
2025-02-19 63.85 63.85 63.60 63.60 0.0M
2025-02-18 63.85 64.05 63.85 64.05 0.0M
2025-02-17 63.35 63.85 63.35 63.85 0.0M
2025-02-14 63.60 63.60 63.50 63.50 0.0M
2025-02-13 63.90 63.90 63.35 63.35 0.0M
2025-02-12 63.35 64.25 63.35 64.25 0.0M
2025-02-11 62.35 63.35 62.35 63.35 0.0M
2025-02-10 60.60 60.60 60.60 60.60 0.0M
2025-02-07 60.55 60.55 60.55 60.55 0.0M
2025-02-06 61.15 61.15 61.15 61.15 0.0M
2025-02-05 60.35 61.20 60.35 61.20 0.0M
2025-02-04 60.30 60.70 60.30 60.70 0.0M
2025-02-03 60.25 60.25 60.25 60.25 0.0M
2025-01-31 60.55 60.75 60.55 60.75 0.0M
2025-01-30 60.25 60.25 60.25 60.25 0.0M
2025-01-29 60.40 60.70 60.40 60.70 0.0M
2025-01-28 60.00 60.55 60.00 60.55 0.0M
2025-01-27 59.25 59.25 59.25 59.25 0.0M
2025-01-24 59.30 59.70 59.30 59.70 0.0M
2025-01-23 58.60 59.15 58.60 59.15 0.0M
2025-01-22 59.05 59.05 58.95 58.95 0.0M
2025-01-21 59.05 59.35 59.05 59.35 0.0M
2025-01-20 58.20 58.20 58.20 58.20 0.0M
2025-01-17 58.30 58.60 58.30 58.60 0.0M
2025-01-16 56.55 58.30 56.55 58.30 0.0M
2025-01-15 57.15 57.45 57.15 57.25 0.0M
2025-01-14 57.25 57.25 56.50 56.50 0.0M
2025-01-13 56.50 56.50 56.50 56.50 0.0M
2025-01-10 57.40 57.40 57.00 57.00 0.0M
2025-01-09 56.70 57.90 56.70 57.90 0.0M
2025-01-08 57.35 57.35 57.05 57.05 0.0M
2025-01-07 56.00 56.80 56.00 56.80 0.0M
2025-01-06 56.35 56.35 56.35 56.35 0.0M
2025-01-03 56.10 56.10 56.10 56.10 0.0M
2025-01-02 56.55 56.55 56.05 56.05 0.0M