Intertek

ITRK
🏛️ 독일 →
56.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 45.80 45.80 45.40 45.40 0.0M
2022-12-29 45.20 46.00 45.20 46.00 0.0M
2022-12-28 45.60 46.60 45.60 45.80 0.0M
2022-12-27 45.20 45.20 45.20 45.20 0.0M
2022-12-23 45.20 45.40 45.20 45.40 0.0M
2022-12-22 45.20 45.20 45.20 45.20 0.0M
2022-12-21 44.80 45.20 44.80 45.20 0.0M
2022-12-20 44.40 44.80 44.40 44.80 0.0M
2022-12-19 45.00 45.00 45.00 45.00 0.0M
2022-12-16 45.40 45.60 45.40 45.60 0.0M
2022-12-15 46.80 46.80 46.40 46.40 0.0M
2022-12-14 47.40 47.60 47.40 47.60 0.0M
2022-12-13 46.80 46.80 46.80 46.80 0.0M
2022-12-12 47.40 47.60 47.40 47.60 0.0M
2022-12-09 47.20 47.20 47.20 47.20 0.0M
2022-12-08 47.20 47.20 47.20 47.20 0.0M
2022-12-07 47.20 47.20 47.20 47.20 0.0M
2022-12-06 47.60 47.60 47.60 47.60 0.0M
2022-12-05 48.00 48.00 47.40 47.40 0.0M
2022-12-02 47.60 49.40 47.60 49.40 0.0M
2022-12-01 48.00 48.00 48.00 48.00 0.0M
2022-11-30 46.00 46.00 46.00 46.00 0.0M
2022-11-29 46.60 46.60 46.60 46.60 0.0M
2022-11-28 46.60 46.60 46.60 46.60 0.0M
2022-11-25 46.40 46.40 46.40 46.40 0.0M
2022-11-24 44.80 44.80 44.80 44.80 0.0M
2022-11-23 44.60 44.60 44.40 44.40 0.0M
2022-11-22 44.60 44.60 44.60 44.60 0.0M
2022-11-21 44.60 44.60 44.60 44.60 0.0M
2022-11-18 44.40 44.80 44.40 44.80 0.0M
2022-11-17 45.40 45.40 45.40 45.40 0.0M
2022-11-16 45.40 45.40 45.40 45.40 0.0M
2022-11-15 46.60 46.60 46.60 46.60 0.0M
2022-11-14 46.00 46.00 46.00 46.00 0.0M
2022-11-11 46.40 46.40 46.40 46.40 0.0M
2022-11-10 43.80 43.80 43.80 43.80 0.0M
2022-11-09 44.60 44.60 44.60 44.60 0.0M
2022-11-08 43.60 43.60 43.60 43.60 0.0M
2022-11-07 43.20 43.20 43.20 43.20 0.0M
2022-11-04 41.40 41.40 41.40 41.40 0.0M
2022-11-03 41.60 41.60 41.60 41.60 0.0M
2022-11-02 42.60 42.60 42.60 42.60 0.0M
2022-11-01 43.40 43.40 43.40 43.40 0.0M
2022-10-31 43.40 43.40 43.40 43.40 0.0M
2022-10-28 43.20 43.20 43.20 43.20 0.0M
2022-10-27 43.60 43.60 43.60 43.60 0.0M
2022-10-26 43.60 43.60 43.60 43.60 0.0M
2022-10-25 43.00 43.00 43.00 43.00 0.0M
2022-10-24 42.40 42.40 42.40 42.40 0.0M
2022-10-21 42.20 42.20 42.20 42.20 0.0M
2022-10-20 42.60 43.60 42.60 43.60 0.0M
2022-10-19 43.00 43.00 43.00 43.00 0.0M
2022-10-18 43.20 43.20 43.20 43.20 0.0M
2022-10-17 41.80 41.80 41.80 41.80 0.0M
2022-10-14 42.60 42.60 42.60 42.60 0.0M
2022-10-13 41.00 41.00 41.00 41.00 0.0M
2022-10-12 41.60 41.60 41.60 41.60 0.0M
2022-10-11 41.60 41.60 41.60 41.60 0.0M
2022-10-10 42.20 42.20 42.20 42.20 0.0M
2022-10-07 42.80 42.80 42.80 42.80 0.0M
2022-10-06 43.40 43.40 43.40 43.40 0.0M
2022-10-05 43.80 43.80 43.80 43.80 0.0M
2022-10-04 43.20 43.20 43.20 43.20 0.0M
2022-10-03 42.00 42.00 42.00 42.00 0.0M
2022-09-30 41.60 41.60 41.60 41.60 0.0M
2022-09-29 41.60 42.00 41.60 42.00 0.0M
2022-09-28 41.80 41.80 41.80 41.80 0.0M
2022-09-27 42.60 42.60 42.60 42.60 0.0M
2022-09-26 42.00 42.00 42.00 42.00 0.0M
2022-09-23 43.00 43.00 43.00 43.00 0.0M
2022-09-22 43.60 43.60 43.60 43.60 0.0M
2022-09-21 43.80 43.80 43.80 43.80 0.0M
2022-09-20 43.80 43.80 43.80 43.80 0.0M
2022-09-19 44.40 44.40 44.40 44.40 0.0M
2022-09-16 44.40 44.40 44.40 44.40 0.0M
2022-09-15 45.60 47.00 45.60 47.00 0.0M
2022-09-14 46.60 46.60 46.60 46.60 0.0M
2022-09-13 47.40 47.40 47.40 47.40 0.0M
2022-09-12 46.20 46.20 46.20 46.20 0.0M
2022-09-09 46.00 46.00 46.00 46.00 0.0M
2022-09-08 45.40 45.40 45.40 45.40 0.0M
2022-09-07 45.40 45.40 45.40 45.40 0.0M
2022-09-06 45.60 45.60 45.60 45.60 0.0M
2022-09-05 44.80 44.80 44.80 44.80 0.0M
2022-09-02 45.00 45.00 45.00 45.00 0.0M
2022-09-01 45.20 45.20 45.20 45.20 0.0M
2022-08-31 46.40 46.40 46.40 46.40 0.0M
2022-08-30 47.20 47.20 47.20 47.20 0.0M
2022-08-29 47.20 47.20 47.20 47.20 0.0M
2022-08-26 48.80 49.00 48.80 49.00 0.0M
2022-08-25 49.20 49.20 49.20 49.20 0.0M
2022-08-24 49.00 49.00 49.00 49.00 0.0M
2022-08-23 49.40 49.40 49.40 49.40 0.0M
2022-08-22 50.00 50.00 50.00 50.00 0.0M
2022-08-19 50.50 50.50 50.50 50.50 0.0M
2022-08-18 50.00 50.00 50.00 50.00 0.0M
2022-08-17 51.00 51.00 51.00 51.00 0.0M
2022-08-16 50.00 50.00 50.00 50.00 0.0M
2022-08-15 50.00 50.00 50.00 50.00 0.0M
2022-08-12 49.60 49.60 49.60 49.60 0.0M
2022-08-11 50.50 50.50 50.50 50.50 0.0M
2022-08-10 49.00 49.00 49.00 49.00 0.0M
2022-08-09 49.80 49.80 49.80 49.80 0.0M
2022-08-08 49.80 49.80 49.80 49.80 0.0M
2022-08-05 49.40 49.40 49.40 49.40 0.0M
2022-08-04 50.50 50.50 50.50 50.50 0.0M
2022-08-03 50.50 50.50 50.50 50.50 0.0M
2022-08-02 49.80 49.80 49.80 49.80 0.0M
2022-08-01 52.00 52.00 52.00 52.00 0.0M
2022-07-29 50.50 50.50 50.50 50.50 0.0M
2022-07-28 52.50 52.50 52.50 52.50 0.0M
2022-07-27 52.00 52.00 52.00 52.00 0.0M
2022-07-26 51.00 52.00 51.00 52.00 0.0M
2022-07-25 52.00 52.00 52.00 52.00 0.0M
2022-07-22 53.50 53.50 53.50 53.50 0.0M
2022-07-21 51.50 51.50 51.50 51.50 0.0M
2022-07-20 51.50 51.50 51.50 51.50 0.0M
2022-07-19 51.00 51.00 51.00 51.00 0.0M
2022-07-18 52.00 52.00 52.00 52.00 0.0M
2022-07-15 51.50 51.50 51.50 51.50 0.0M
2022-07-14 51.50 51.50 51.50 51.50 0.0M
2022-07-13 51.00 51.00 51.00 51.00 0.0M
2022-07-12 50.50 50.50 50.50 50.50 0.0M
2022-07-11 49.80 50.00 49.80 50.00 0.0M
2022-07-08 49.60 49.60 49.60 49.60 0.0M
2022-07-07 50.00 51.00 50.00 51.00 0.0M
2022-07-06 49.60 49.60 49.60 49.60 0.0M
2022-07-05 49.20 49.20 49.20 49.20 0.0M
2022-07-04 49.60 49.60 49.60 49.60 0.0M
2022-07-01 48.20 48.20 48.20 48.20 0.0M
2022-06-30 49.20 49.20 49.20 49.20 0.0M
2022-06-29 50.50 50.50 50.50 50.50 0.0M
2022-06-28 51.00 51.00 51.00 51.00 0.0M
2022-06-27 51.00 51.00 51.00 51.00 0.0M
2022-06-24 49.20 49.20 49.20 49.20 0.0M
2022-06-23 48.80 48.80 48.80 48.80 0.0M
2022-06-22 49.20 49.20 49.20 49.20 0.0M
2022-06-21 49.40 49.40 49.40 49.40 0.0M
2022-06-20 49.40 49.40 49.40 49.40 0.0M
2022-06-17 49.60 49.60 49.60 49.60 0.0M
2022-06-16 49.00 49.00 49.00 49.00 0.0M
2022-06-15 48.40 49.80 48.40 49.80 0.0M
2022-06-14 49.60 49.60 49.60 49.60 0.0M
2022-06-13 50.50 50.50 50.50 50.50 0.0M
2022-06-10 51.50 51.50 51.50 51.50 0.0M
2022-06-09 52.00 52.50 52.00 52.50 0.0M
2022-06-08 53.50 53.50 53.50 53.50 0.0M
2022-06-07 53.50 53.50 53.50 53.50 0.0M
2022-06-06 54.00 54.00 54.00 54.00 0.0M
2022-06-03 54.00 54.00 54.00 54.00 0.0M
2022-06-02 53.50 53.50 53.50 53.50 0.0M
2022-06-01 55.00 55.00 55.00 55.00 0.0M
2022-05-31 55.50 55.50 55.50 55.50 0.0M
2022-05-30 55.50 55.50 55.50 55.50 0.0M
2022-05-27 54.00 54.00 54.00 54.00 0.0M
2022-05-26 54.50 54.50 54.50 54.50 0.0M
2022-05-25 54.50 54.50 54.50 54.50 0.0M
2022-05-24 55.00 55.00 55.00 55.00 0.0M
2022-05-23 57.50 57.50 57.50 57.50 0.0M
2022-05-20 58.00 58.00 58.00 58.00 0.0M
2022-05-19 57.50 57.50 57.50 57.50 0.0M
2022-05-18 59.00 59.00 59.00 59.00 0.0M
2022-05-17 59.00 59.00 59.00 59.00 0.0M
2022-05-16 57.50 57.50 57.50 57.50 0.0M
2022-05-13 57.00 57.00 57.00 57.00 0.0M
2022-05-12 56.50 56.50 56.50 56.50 0.0M
2022-05-11 57.00 57.00 57.00 57.00 0.0M
2022-05-10 58.00 58.00 58.00 58.00 0.0M
2022-05-09 58.00 58.00 58.00 58.00 0.0M
2022-05-06 59.00 59.00 59.00 59.00 0.0M
2022-05-05 61.50 61.50 61.50 61.50 0.0M
2022-05-04 60.00 60.00 60.00 60.00 0.0M
2022-05-03 59.50 59.50 59.50 59.50 0.0M
2022-05-02 58.50 58.50 58.50 58.50 0.0M
2022-04-29 60.00 60.50 60.00 60.50 0.0M
2022-04-28 60.00 60.00 60.00 60.00 0.0M
2022-04-27 59.00 59.00 59.00 59.00 0.0M
2022-04-26 60.00 60.00 60.00 60.00 0.0M
2022-04-25 60.50 60.50 60.50 60.50 0.0M
2022-04-22 61.50 61.50 61.50 61.50 0.0M
2022-04-21 60.50 60.50 60.50 60.50 0.0M
2022-04-20 60.00 60.00 60.00 60.00 0.0M
2022-04-19 60.50 60.50 60.50 60.50 0.0M
2022-04-14 61.00 61.00 61.00 61.00 0.0M
2022-04-13 60.50 60.50 60.50 60.50 0.0M
2022-04-12 60.50 60.50 60.50 60.50 0.0M
2022-04-11 61.50 61.50 61.50 61.50 0.0M
2022-04-08 62.00 62.00 62.00 62.00 0.0M
2022-04-07 63.50 63.50 63.50 63.50 0.0M
2022-04-06 63.50 63.50 63.50 63.50 0.0M
2022-04-05 63.00 63.00 63.00 63.00 0.0M
2022-04-04 62.50 62.50 62.50 62.50 0.0M
2022-04-01 62.00 62.00 62.00 62.00 0.0M
2022-03-31 62.50 62.50 62.50 62.50 0.0M
2022-03-30 62.50 62.50 62.50 62.50 0.0M
2022-03-29 61.50 61.50 61.50 61.50 0.0M
2022-03-28 61.50 61.50 61.50 61.50 0.0M
2022-03-25 61.50 61.50 61.50 61.50 0.0M
2022-03-24 62.00 62.00 61.50 61.50 0.0M
2022-03-23 63.00 63.00 63.00 63.00 0.0M
2022-03-22 62.00 62.50 62.00 62.50 0.0M
2022-03-21 61.50 61.50 61.50 61.50 0.0M
2022-03-18 61.50 61.50 61.50 61.50 0.0M
2022-03-17 60.00 60.00 60.00 60.00 0.0M
2022-03-16 59.50 59.50 59.50 59.50 0.0M
2022-03-15 58.50 58.50 58.50 58.50 0.0M
2022-03-14 58.50 58.50 58.50 58.50 0.0M
2022-03-11 57.00 57.00 57.00 57.00 0.0M
2022-03-10 58.50 58.50 58.50 58.50 0.0M
2022-03-09 58.00 59.00 58.00 59.00 0.0M
2022-03-08 58.00 58.00 58.00 58.00 0.0M
2022-03-07 58.50 58.50 58.50 58.50 0.0M
2022-03-04 60.50 60.50 60.50 60.50 0.0M
2022-03-03 64.00 64.00 64.00 64.00 0.0M
2022-03-02 64.00 64.00 64.00 64.00 0.0M
2022-03-01 64.50 64.50 64.50 64.50 0.0M
2022-02-28 63.50 63.50 63.50 63.50 0.0M
2022-02-25 61.50 62.50 61.50 62.50 0.0M
2022-02-24 62.00 62.00 62.00 62.00 0.0M
2022-02-23 63.00 63.00 63.00 63.00 0.0M
2022-02-22 61.50 62.00 61.50 62.00 0.0M
2022-02-21 62.50 62.50 62.50 62.50 0.0M
2022-02-18 62.50 62.50 62.00 62.00 0.0M
2022-02-17 62.50 62.50 62.50 62.50 0.0M
2022-02-16 62.00 62.00 62.00 62.00 0.0M
2022-02-15 62.00 62.00 62.00 62.00 0.0M
2022-02-14 61.50 61.50 61.50 61.50 0.0M
2022-02-11 63.00 63.00 63.00 63.00 0.0M
2022-02-10 62.50 62.50 62.50 62.50 0.0M
2022-02-09 63.00 63.00 63.00 63.00 0.0M
2022-02-08 63.00 63.00 63.00 63.00 0.0M
2022-02-07 62.50 62.50 62.50 62.50 0.0M
2022-02-04 62.50 62.50 62.50 62.50 0.0M
2022-02-03 64.50 64.50 64.50 64.50 0.0M
2022-02-02 64.50 64.50 64.50 64.50 0.0M
2022-02-01 64.50 64.50 64.50 64.50 0.0M
2022-01-31 64.00 64.00 64.00 64.00 0.0M
2022-01-28 63.50 63.50 63.50 63.50 0.0M
2022-01-27 62.00 62.00 62.00 62.00 0.0M
2022-01-26 63.50 63.50 63.50 63.50 0.0M
2022-01-25 62.00 62.00 62.00 62.00 0.0M
2022-01-24 64.00 64.00 64.00 64.00 0.0M
2022-01-21 65.00 65.00 65.00 65.00 0.0M
2022-01-20 65.00 65.00 65.00 65.00 0.0M
2022-01-19 64.00 64.00 64.00 64.00 0.0M
2022-01-18 64.50 64.50 64.50 64.50 0.0M
2022-01-17 64.50 64.50 64.50 64.50 0.0M
2022-01-14 65.00 65.00 65.00 65.00 0.0M
2022-01-13 65.00 65.00 65.00 65.00 0.0M
2022-01-12 66.50 66.50 66.50 66.50 0.0M
2022-01-11 66.50 66.50 66.50 66.50 0.0M
2022-01-10 66.50 66.50 66.50 66.50 0.0M
2022-01-07 67.50 67.50 67.50 67.50 0.0M
2022-01-06 67.00 68.50 67.00 67.50 0.0M
2022-01-05 69.00 69.00 69.00 69.00 0.0M
2022-01-04 68.50 69.50 68.50 69.50 0.0M
2022-01-03 67.00 67.00 67.00 67.00 0.0M