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
2023-12-29 49.20 49.20 49.20 49.20 0.0M
2023-12-28 49.20 49.20 49.20 49.20 0.0M
2023-12-27 49.00 49.00 49.00 49.00 0.0M
2023-12-22 48.60 48.60 48.40 48.40 0.0M
2023-12-21 48.80 49.00 48.80 49.00 0.0M
2023-12-20 48.60 48.80 48.60 48.80 0.0M
2023-12-19 47.40 47.80 47.40 47.80 0.0M
2023-12-18 47.20 47.40 47.20 47.40 0.0M
2023-12-15 47.60 47.60 47.40 47.40 0.0M
2023-12-14 48.20 48.20 48.00 48.00 0.0M
2023-12-13 47.20 47.60 47.20 47.60 0.0M
2023-12-12 47.20 47.40 47.20 47.40 0.0M
2023-12-11 47.00 47.40 47.00 47.40 0.0M
2023-12-08 47.20 47.40 47.20 47.40 0.0M
2023-12-07 47.40 47.40 47.20 47.20 0.0M
2023-12-06 47.00 47.60 47.00 47.60 0.0M
2023-12-05 46.80 47.20 46.80 47.20 0.0M
2023-12-04 47.00 47.00 47.00 47.00 0.0M
2023-12-01 46.20 46.20 46.20 46.20 0.0M
2023-11-30 46.00 46.40 46.00 46.40 0.0M
2023-11-29 46.20 46.20 44.00 44.00 0.0M
2023-11-28 45.80 46.40 45.80 46.40 0.0M
2023-11-27 45.80 45.80 45.80 45.80 0.0M
2023-11-24 45.20 46.20 45.20 46.20 0.0M
2023-11-23 44.40 45.60 44.40 45.60 0.0M
2023-11-22 43.40 44.00 43.40 44.00 0.0M
2023-11-21 43.40 43.60 43.40 43.60 0.0M
2023-11-20 43.40 43.40 43.40 43.40 0.0M
2023-11-17 43.20 43.80 43.20 43.80 0.0M
2023-11-16 43.20 43.20 43.20 43.20 0.0M
2023-11-15 44.00 44.00 43.60 43.60 0.0M
2023-11-14 43.40 43.80 43.40 43.80 0.0M
2023-11-13 43.60 43.80 43.60 43.80 0.0M
2023-11-10 43.80 43.80 43.60 43.60 0.0M
2023-11-09 44.00 44.20 44.00 44.20 0.0M
2023-11-08 44.00 44.20 44.00 44.20 0.0M
2023-11-07 44.40 44.60 44.40 44.60 0.0M
2023-11-06 44.20 44.20 44.20 44.20 0.0M
2023-11-03 43.80 44.80 43.80 44.80 0.0M
2023-11-02 43.80 43.80 43.80 43.80 0.0M
2023-11-01 44.00 44.00 43.60 43.60 0.0M
2023-10-31 43.60 44.00 43.60 44.00 0.0M
2023-10-30 43.40 43.40 43.40 43.40 0.0M
2023-10-27 44.20 44.20 44.20 44.20 0.0M
2023-10-26 44.80 44.80 44.80 44.80 0.0M
2023-10-25 45.80 46.00 45.80 46.00 0.0M
2023-10-24 46.60 46.60 45.80 45.80 0.0M
2023-10-23 45.80 46.20 45.80 46.20 0.0M
2023-10-20 46.00 46.00 45.80 45.80 0.0M
2023-10-19 46.80 46.80 46.60 46.60 0.0M
2023-10-18 47.20 47.20 47.00 47.00 0.0M
2023-10-17 47.60 47.80 47.60 47.80 0.0M
2023-10-16 47.80 47.80 47.80 47.80 0.0M
2023-10-13 48.80 48.80 48.40 48.40 0.0M
2023-10-12 49.20 49.20 49.00 49.00 0.0M
2023-10-11 48.60 49.20 48.60 49.20 0.0M
2023-10-10 48.40 48.60 48.40 48.60 0.0M
2023-10-09 47.60 48.20 47.60 48.20 0.0M
2023-10-06 47.40 48.60 47.40 48.60 0.0M
2023-10-05 47.20 47.80 47.20 47.80 0.0M
2023-10-04 47.20 47.40 47.20 47.40 0.0M
2023-10-03 47.00 47.60 47.00 47.60 0.0M
2023-10-02 47.60 47.60 47.20 47.20 0.0M
2023-09-29 47.40 47.60 47.40 47.60 0.0M
2023-09-28 46.60 46.60 46.60 46.60 0.0M
2023-09-27 46.60 47.60 46.60 47.00 0.0M
2023-09-26 46.40 46.60 46.40 46.60 0.0M
2023-09-25 46.60 46.60 46.60 46.60 0.0M
2023-09-22 46.80 47.00 46.80 47.00 0.0M
2023-09-21 48.00 48.00 47.20 47.20 0.0M
2023-09-20 48.20 48.20 48.20 48.20 0.0M
2023-09-19 48.60 48.60 48.60 48.60 0.0M
2023-09-18 49.00 49.00 49.00 49.00 0.0M
2023-09-15 49.20 49.20 49.20 49.20 0.0M
2023-09-14 48.00 49.40 48.00 49.40 0.0M
2023-09-13 48.20 48.60 48.20 48.60 0.0M
2023-09-12 48.60 48.60 48.60 48.60 0.0M
2023-09-11 48.80 48.80 48.80 48.80 0.0M
2023-09-08 48.40 48.40 48.40 48.40 0.0M
2023-09-07 47.80 48.40 47.80 48.40 0.0M
2023-09-06 48.20 48.40 48.20 48.40 0.0M
2023-09-05 48.60 48.80 48.60 48.80 0.0M
2023-09-04 48.80 48.80 48.80 48.80 0.0M
2023-09-01 48.20 48.60 48.20 48.60 0.0M
2023-08-31 48.60 48.60 48.40 48.40 0.0M
2023-08-30 48.60 48.80 48.60 48.80 0.0M
2023-08-29 48.80 49.00 48.80 49.00 0.0M
2023-08-28 48.00 49.20 48.00 49.20 0.0M
2023-08-25 48.00 49.00 48.00 48.60 0.0M
2023-08-24 48.00 48.00 47.40 47.40 0.0M
2023-08-23 47.40 48.00 47.40 48.00 0.0M
2023-08-22 47.40 47.40 47.40 47.40 0.0M
2023-08-21 47.40 47.60 47.40 47.60 0.0M
2023-08-18 47.40 47.40 47.40 47.40 0.0M
2023-08-17 47.80 48.00 47.80 48.00 0.0M
2023-08-16 48.40 48.40 48.40 48.40 0.0M
2023-08-15 49.40 49.40 48.60 48.60 0.0M
2023-08-14 49.20 49.60 49.20 49.60 0.0M
2023-08-11 49.60 49.60 49.60 49.60 0.0M
2023-08-10 49.60 49.80 49.60 49.80 0.0M
2023-08-09 49.80 49.80 49.60 49.60 0.0M
2023-08-08 49.60 49.80 49.60 49.80 0.0M
2023-08-07 49.00 49.00 49.00 49.00 0.0M
2023-08-04 49.20 49.20 49.00 49.00 0.0M
2023-08-03 49.40 49.40 49.40 49.40 0.0M
2023-08-02 49.80 50.50 49.60 49.60 0.0M
2023-08-01 50.50 50.50 50.50 50.50 0.0M
2023-07-31 51.00 51.00 51.00 51.00 0.0M
2023-07-28 49.40 51.00 49.40 51.00 0.0M
2023-07-27 49.60 49.60 49.60 49.60 0.0M
2023-07-26 49.00 50.00 49.00 49.60 0.0M
2023-07-25 48.40 49.20 48.40 49.20 0.0M
2023-07-24 48.60 49.00 48.60 49.00 0.0M
2023-07-21 48.60 48.60 48.40 48.40 0.0M
2023-07-20 48.00 48.40 48.00 48.40 0.0M
2023-07-19 48.20 48.60 48.20 48.60 0.0M
2023-07-18 47.80 47.80 47.80 47.80 0.0M
2023-07-17 48.00 48.00 48.00 48.00 0.0M
2023-07-14 48.00 48.00 48.00 48.00 0.0M
2023-07-13 47.80 48.40 47.80 48.40 0.0M
2023-07-12 46.60 47.80 46.60 47.80 0.0M
2023-07-11 46.80 47.40 46.80 47.40 0.0M
2023-07-10 46.60 47.00 46.60 47.00 0.0M
2023-07-07 47.20 47.20 47.00 47.00 0.0M
2023-07-06 49.20 49.20 48.00 48.00 0.0M
2023-07-05 49.60 49.80 49.60 49.80 0.0M
2023-07-04 49.60 49.80 49.60 49.80 0.0M
2023-07-03 49.60 49.60 49.60 49.60 0.0M
2023-06-30 48.80 49.60 48.80 49.60 0.0M
2023-06-29 49.80 49.80 49.40 49.40 0.0M
2023-06-28 49.80 50.00 49.80 50.00 0.0M
2023-06-27 49.40 50.50 49.40 50.50 0.0M
2023-06-26 49.40 49.60 49.40 49.60 0.0M
2023-06-23 49.80 49.80 49.80 49.80 0.0M
2023-06-22 49.20 49.80 49.20 49.80 0.0M
2023-06-21 50.50 50.50 50.00 50.00 0.0M
2023-06-20 51.00 51.00 51.00 51.00 0.0M
2023-06-19 51.50 51.50 51.50 51.50 0.0M
2023-06-16 51.50 51.50 51.50 51.50 0.0M
2023-06-15 51.50 51.50 51.50 51.50 0.0M
2023-06-14 51.00 52.50 48.80 48.80 0.0M
2023-06-13 51.00 51.50 51.00 51.50 0.0M
2023-06-12 50.50 50.50 50.50 50.50 0.0M
2023-06-09 50.50 50.50 50.00 50.00 0.0M
2023-06-08 51.00 51.00 50.50 50.50 0.0M
2023-06-07 50.50 51.00 50.50 51.00 0.0M
2023-06-06 50.00 50.50 50.00 50.50 0.0M
2023-06-05 49.40 49.60 49.40 49.60 0.0M
2023-06-02 48.80 49.80 48.80 49.80 0.0M
2023-06-01 48.20 49.00 48.20 49.00 0.0M
2023-05-31 48.00 48.80 48.00 48.80 0.0M
2023-05-30 48.80 48.80 48.80 48.80 0.0M
2023-05-29 48.80 48.80 48.80 48.80 0.0M
2023-05-26 48.40 49.20 48.40 49.20 0.0M
2023-05-25 48.60 48.80 48.60 48.80 0.0M
2023-05-24 49.20 49.80 49.20 49.80 0.0M
2023-05-23 48.00 48.00 48.00 48.00 0.0M
2023-05-22 47.60 47.60 47.60 47.60 0.0M
2023-05-19 47.20 47.60 47.20 47.60 0.0M
2023-05-18 46.80 46.80 46.80 46.80 0.0M
2023-05-17 46.40 46.80 46.40 46.80 0.0M
2023-05-16 47.40 47.40 47.40 47.40 0.0M
2023-05-15 47.60 47.80 47.60 47.80 0.0M
2023-05-12 47.60 47.60 47.20 47.20 0.0M
2023-05-11 47.80 47.80 47.80 47.80 0.0M
2023-05-10 48.40 48.40 48.00 48.00 0.0M
2023-05-09 48.40 48.60 48.40 48.60 0.0M
2023-05-08 48.20 49.00 48.20 49.00 0.0M
2023-05-05 48.00 48.60 48.00 48.60 0.0M
2023-05-04 47.20 47.80 47.20 47.80 0.0M
2023-05-03 47.20 47.20 47.20 47.20 0.0M
2023-05-02 47.40 47.40 47.00 47.00 0.0M
2023-04-28 46.80 47.60 46.80 47.60 0.0M
2023-04-27 46.00 47.00 46.00 47.00 0.0M
2023-04-26 46.40 46.40 46.20 46.20 0.0M
2023-04-25 46.20 46.40 46.20 46.40 0.0M
2023-04-24 46.80 46.80 46.80 46.80 0.0M
2023-04-21 46.80 46.80 46.80 46.80 0.0M
2023-04-20 46.40 46.60 46.40 46.60 0.0M
2023-04-19 46.40 46.80 46.40 46.80 0.0M
2023-04-18 46.40 46.80 46.40 46.80 0.0M
2023-04-17 46.20 46.20 46.20 46.20 0.0M
2023-04-14 46.40 46.40 46.00 46.00 0.0M
2023-04-13 46.60 47.00 46.40 46.40 0.0M
2023-04-12 46.00 46.20 46.00 46.20 0.0M
2023-04-11 46.00 46.20 46.00 46.20 0.0M
2023-04-06 45.40 45.60 45.40 45.60 0.0M
2023-04-05 45.40 45.60 45.40 45.60 0.0M
2023-04-04 46.20 46.20 45.80 45.80 0.0M
2023-04-03 45.40 46.00 45.40 46.00 0.0M
2023-03-31 45.80 46.20 45.80 46.20 0.0M
2023-03-30 45.40 46.00 45.40 46.00 0.0M
2023-03-29 45.00 45.40 45.00 45.40 0.0M
2023-03-28 45.00 45.00 44.80 44.80 0.0M
2023-03-27 44.80 45.40 44.80 45.40 0.0M
2023-03-24 45.00 45.00 44.80 44.80 0.0M
2023-03-23 45.20 45.20 45.00 45.00 0.0M
2023-03-22 45.80 45.80 45.40 45.40 0.0M
2023-03-21 45.60 46.00 45.60 46.00 0.0M
2023-03-20 45.20 46.00 45.20 46.00 0.0M
2023-03-17 46.20 46.20 45.60 45.60 0.0M
2023-03-16 45.40 46.20 45.40 46.20 0.0M
2023-03-15 45.60 45.60 45.40 45.40 0.0M
2023-03-14 46.00 46.00 45.80 45.80 0.0M
2023-03-13 46.40 46.40 46.00 46.00 0.0M
2023-03-10 47.00 47.00 46.80 46.80 0.0M
2023-03-09 46.80 46.80 46.80 46.80 0.0M
2023-03-08 46.80 47.20 46.80 47.20 0.0M
2023-03-07 47.20 47.40 47.20 47.40 0.0M
2023-03-06 47.20 47.40 47.20 47.40 0.0M
2023-03-03 46.80 47.60 46.80 47.60 0.0M
2023-03-02 46.60 47.40 46.60 47.40 0.0M
2023-03-01 47.00 47.20 47.00 47.20 0.0M
2023-02-28 48.80 48.80 47.20 47.20 0.0M
2023-02-27 49.60 49.60 49.60 49.60 0.0M
2023-02-24 50.00 50.00 49.60 49.60 0.0M
2023-02-23 50.50 50.50 50.50 50.50 0.0M
2023-02-22 50.50 50.50 50.50 50.50 0.0M
2023-02-21 50.50 50.50 50.50 50.50 0.0M
2023-02-20 50.50 50.50 50.50 50.50 0.0M
2023-02-17 49.80 50.50 49.80 50.50 0.0M
2023-02-16 51.00 51.00 50.50 50.50 0.0M
2023-02-15 49.80 51.00 49.80 51.00 0.0M
2023-02-14 50.50 50.50 50.50 50.50 0.0M
2023-02-13 49.40 49.40 49.40 49.40 0.0M
2023-02-10 50.00 50.00 49.20 49.20 0.0M
2023-02-09 51.00 51.00 50.00 50.00 0.0M
2023-02-08 50.50 51.00 50.50 51.00 0.0M
2023-02-07 50.50 50.50 50.50 50.50 0.0M
2023-02-06 50.50 50.50 50.50 50.50 0.0M
2023-02-03 50.50 50.50 50.50 50.50 0.0M
2023-02-02 49.80 50.50 49.80 50.50 0.0M
2023-02-01 49.40 50.00 49.40 50.00 0.0M
2023-01-31 49.20 49.60 49.20 49.60 0.0M
2023-01-30 48.80 49.40 48.80 49.40 0.0M
2023-01-27 48.80 49.20 48.80 49.20 0.0M
2023-01-26 48.20 49.20 48.20 49.20 0.0M
2023-01-25 48.40 48.40 48.40 48.40 0.0M
2023-01-24 48.80 48.80 48.60 48.60 0.0M
2023-01-23 49.00 49.00 49.00 49.00 0.0M
2023-01-20 48.60 49.20 48.60 49.20 0.0M
2023-01-19 49.60 49.60 49.60 49.60 0.0M
2023-01-18 49.80 49.80 49.80 49.80 0.0M
2023-01-17 49.20 50.00 49.20 50.00 0.0M
2023-01-16 48.40 48.40 48.40 48.40 0.0M
2023-01-13 48.00 48.60 48.00 48.60 0.0M
2023-01-12 48.00 48.40 48.00 48.40 0.0M
2023-01-11 47.80 47.80 47.80 47.80 0.0M
2023-01-10 47.20 48.40 47.20 48.40 0.0M
2023-01-09 48.00 48.00 47.60 47.60 0.0M
2023-01-06 46.80 48.40 46.80 48.40 0.0M
2023-01-05 47.20 47.20 47.20 47.20 0.0M
2023-01-04 47.20 47.40 47.20 47.40 0.0M
2023-01-03 46.20 46.60 46.20 46.60 0.0M
2023-01-02 45.60 45.60 45.60 45.60 0.0M