Keller Group

KLR
🏛️ 독일 →
16.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 17.10 17.10 17.10 17.10 0.0M
2024-12-27 17.40 17.40 17.40 17.40 0.0M
2024-12-23 16.90 17.50 16.90 17.50 0.0M
2024-12-20 16.80 16.80 16.80 16.80 0.0M
2024-12-19 17.20 17.20 17.20 17.20 0.0M
2024-12-18 17.40 17.40 17.40 17.40 0.0M
2024-12-17 18.10 18.50 18.10 18.50 0.0M
2024-12-16 17.90 18.60 17.90 18.60 0.0M
2024-12-13 17.80 17.90 17.80 17.90 0.0M
2024-12-12 18.20 18.40 18.20 18.40 0.0M
2024-12-11 18.30 18.40 18.30 18.40 0.0M
2024-12-10 18.20 19.00 18.20 19.00 0.0M
2024-12-09 18.10 18.30 18.10 18.30 0.0M
2024-12-06 18.20 18.20 18.20 18.20 0.0M
2024-12-05 18.30 18.80 18.30 18.80 0.0M
2024-12-04 18.10 18.10 18.10 18.10 0.0M
2024-12-03 17.40 17.60 17.40 17.60 0.0M
2024-12-02 17.70 17.70 17.70 17.70 0.0M
2024-11-29 18.00 18.00 17.80 17.80 0.0M
2024-11-28 17.80 17.80 17.80 17.80 0.0M
2024-11-27 17.90 17.90 17.90 17.90 0.0M
2024-11-26 17.90 17.90 17.90 17.90 0.0M
2024-11-25 17.90 17.90 17.90 17.90 0.0M
2024-11-22 17.90 17.90 17.90 17.90 0.0M
2024-11-21 17.70 17.70 17.70 17.70 0.0M
2024-11-20 17.70 17.70 17.70 17.70 0.0M
2024-11-19 17.70 17.70 17.70 17.70 0.0M
2024-11-18 17.20 17.70 17.20 17.70 0.0M
2024-11-15 17.60 17.60 17.60 17.60 0.0M
2024-11-14 18.00 18.00 17.50 17.50 0.0M
2024-11-13 19.50 19.50 19.50 19.50 0.0M
2024-11-12 20.00 20.00 20.00 20.00 0.0M
2024-11-11 18.90 18.90 18.90 18.90 0.0M
2024-11-08 19.00 19.00 19.00 19.00 0.0M
2024-11-07 19.10 19.50 19.10 19.50 0.0M
2024-11-06 18.80 19.90 18.80 19.90 0.0M
2024-11-05 19.00 19.00 19.00 19.00 0.0M
2024-11-04 19.40 19.40 19.40 19.40 0.0M
2024-11-01 19.00 19.30 19.00 19.30 0.0M
2024-10-31 19.40 19.40 19.00 19.00 0.0M
2024-10-30 19.40 19.40 19.40 19.40 0.0M
2024-10-29 19.30 19.40 19.30 19.40 0.0M
2024-10-28 19.50 19.50 19.50 19.50 0.0M
2024-10-25 19.20 19.20 19.20 19.20 0.0M
2024-10-24 19.60 19.60 19.50 19.50 0.0M
2024-10-23 19.40 19.90 19.40 19.90 0.0M
2024-10-22 19.20 19.40 19.20 19.40 0.0M
2024-10-21 19.70 19.70 19.70 19.70 0.0M
2024-10-18 19.80 20.40 19.70 19.70 0.0M
2024-10-17 19.50 19.50 19.50 19.50 0.0M
2024-10-16 19.50 19.50 19.50 19.50 0.0M
2024-10-15 19.60 19.60 19.60 19.60 0.0M
2024-10-14 19.40 19.40 19.40 19.40 0.0M
2024-10-11 19.20 19.20 19.20 19.20 0.0M
2024-10-10 19.40 19.40 19.40 19.40 0.0M
2024-10-09 19.00 19.00 19.00 19.00 0.0M
2024-10-08 19.20 19.20 19.10 19.10 0.0M
2024-10-07 19.00 19.00 19.00 19.00 0.0M
2024-10-04 18.50 18.50 18.50 18.50 0.0M
2024-10-03 18.50 18.50 18.50 18.50 0.0M
2024-10-02 18.80 19.10 18.80 19.10 0.0M
2024-10-01 19.10 19.20 19.10 19.20 0.0M
2024-09-30 19.40 19.40 19.40 19.40 0.0M
2024-09-27 19.60 19.60 19.60 19.60 0.0M
2024-09-26 18.90 18.90 18.90 18.90 0.0M
2024-09-25 18.80 18.80 18.80 18.80 0.0M
2024-09-24 19.40 19.40 19.40 19.40 0.0M
2024-09-23 19.00 19.20 19.00 19.20 0.0M
2024-09-20 19.20 19.20 19.20 19.20 0.0M
2024-09-19 18.80 19.70 18.80 19.70 0.0M
2024-09-18 18.80 18.80 18.80 18.80 0.0M
2024-09-17 18.90 18.90 18.90 18.90 0.0M
2024-09-16 18.80 18.80 18.80 18.80 0.0M
2024-09-13 18.80 19.40 18.80 19.40 0.0M
2024-09-12 18.50 18.50 18.50 18.50 0.0M
2024-09-11 18.80 18.80 18.80 18.80 0.0M
2024-09-10 19.00 19.40 18.80 19.40 0.0M
2024-09-09 18.60 18.60 18.60 18.60 0.0M
2024-09-06 18.80 18.80 18.80 18.80 0.0M
2024-09-05 19.10 19.10 19.10 19.10 0.0M
2024-09-04 19.00 19.10 19.00 19.10 0.0M
2024-09-03 19.10 19.60 19.10 19.60 0.0M
2024-09-02 19.30 19.90 19.30 19.90 0.0M
2024-08-30 19.30 19.30 19.30 19.30 0.0M
2024-08-29 19.10 19.10 19.10 19.10 0.0M
2024-08-28 19.00 19.20 19.00 19.20 0.0M
2024-08-27 18.40 18.40 18.40 18.40 0.0M
2024-08-26 18.40 18.40 18.40 18.40 0.0M
2024-08-23 18.60 18.60 18.60 18.60 0.0M
2024-08-22 18.40 18.40 18.40 18.40 0.0M
2024-08-21 17.90 18.30 17.90 18.30 0.0M
2024-08-20 18.50 18.50 18.50 18.50 0.0M
2024-08-19 18.40 18.40 18.40 18.40 0.0M
2024-08-16 18.50 18.50 18.50 18.50 0.0M
2024-08-15 18.40 18.40 18.40 18.40 0.0M
2024-08-14 18.20 18.40 18.20 18.40 0.0M
2024-08-13 18.30 18.30 18.30 18.30 0.0M
2024-08-12 18.10 18.30 18.10 18.30 0.0M
2024-08-09 18.10 18.70 18.10 18.70 0.0M
2024-08-08 18.00 18.00 18.00 18.00 0.0M
2024-08-07 17.50 18.50 17.50 18.50 0.0M
2024-08-06 18.00 18.00 17.70 17.70 0.0M
2024-08-05 15.60 15.70 15.60 15.60 0.0M
2024-08-02 16.60 16.60 16.50 16.50 0.0M
2024-08-01 17.40 17.40 17.40 17.40 0.0M
2024-07-31 16.80 17.10 16.80 17.10 0.0M
2024-07-30 16.70 16.70 16.70 16.70 0.0M
2024-07-29 17.30 17.30 17.30 17.30 0.0M
2024-07-26 16.70 16.70 16.70 16.70 0.0M
2024-07-25 16.80 16.80 16.80 16.80 0.0M
2024-07-24 17.30 17.30 17.30 17.30 0.0M
2024-07-23 17.40 17.40 17.30 17.30 0.0M
2024-07-22 17.30 17.30 17.30 17.30 0.0M
2024-07-19 17.00 17.20 17.00 17.20 0.0M
2024-07-18 16.90 17.80 16.90 17.80 0.0M
2024-07-17 16.70 17.10 16.70 17.10 0.0M
2024-07-16 16.50 16.60 16.50 16.60 0.0M
2024-07-15 16.40 16.60 16.40 16.50 0.0M
2024-07-12 16.10 16.40 16.10 16.40 0.0M
2024-07-11 15.70 15.70 15.60 15.60 0.0M
2024-07-10 15.10 15.10 15.10 15.10 0.0M
2024-07-09 15.50 15.60 15.50 15.60 0.0M
2024-07-08 15.40 15.50 15.40 15.50 0.0M
2024-07-05 15.20 15.90 15.20 15.40 0.0M
2024-07-04 14.70 14.70 14.70 14.70 0.0M
2024-07-03 14.60 15.20 14.60 15.20 0.0M
2024-07-02 14.30 14.30 14.30 14.30 0.0M
2024-07-01 14.10 14.10 14.10 14.10 0.0M
2024-06-28 14.40 14.50 14.40 14.50 0.0M
2024-06-27 14.10 14.10 14.10 14.10 0.0M
2024-06-26 14.30 14.30 14.30 14.30 0.0M
2024-06-25 14.40 14.40 14.40 14.40 0.0M
2024-06-24 14.70 14.70 14.70 14.70 0.0M
2024-06-21 14.80 14.90 14.80 14.90 0.0M
2024-06-20 14.70 14.70 14.70 14.70 0.0M
2024-06-19 14.50 14.50 14.50 14.50 0.0M
2024-06-18 14.40 14.40 14.40 14.40 0.0M
2024-06-17 14.10 14.70 14.10 14.70 0.0M
2024-06-14 14.10 14.10 14.00 14.00 0.0M
2024-06-13 14.30 14.30 14.30 14.30 0.0M
2024-06-12 14.00 14.00 14.00 14.00 0.0M
2024-06-11 14.40 14.90 14.20 14.20 0.0M
2024-06-10 14.50 14.50 14.50 14.50 0.0M
2024-06-07 14.30 14.40 14.30 14.40 0.0M
2024-06-06 14.40 14.40 14.40 14.40 0.0M
2024-06-05 14.70 14.70 14.70 14.70 0.0M
2024-06-04 14.50 14.50 14.50 14.50 0.0M
2024-06-03 14.70 14.70 14.70 14.70 0.0M
2024-05-31 15.20 15.20 15.10 15.10 0.0M
2024-05-30 15.30 15.90 15.30 15.90 0.0M
2024-05-29 15.50 15.50 15.50 15.50 0.0M
2024-05-28 15.60 15.60 15.60 15.60 0.0M
2024-05-27 15.60 15.60 15.60 15.60 0.0M
2024-05-24 15.70 15.70 15.70 15.70 0.0M
2024-05-23 15.00 15.60 15.00 15.60 0.0M
2024-05-22 15.10 15.10 15.10 15.10 0.0M
2024-05-21 15.40 15.40 14.60 15.30 0.0M
2024-05-20 15.50 15.50 15.50 15.50 0.0M
2024-05-17 15.60 15.60 15.40 15.40 0.0M
2024-05-16 15.60 15.60 15.60 15.60 0.0M
2024-05-15 12.80 14.10 12.80 13.80 0.0M
2024-05-14 12.90 13.00 12.90 13.00 0.0M
2024-05-13 12.90 13.00 12.90 13.00 0.0M
2024-05-10 12.80 12.80 12.80 12.80 0.0M
2024-05-09 13.00 13.00 13.00 13.00 0.0M
2024-05-08 12.90 12.90 12.90 12.90 0.0M
2024-05-07 12.70 12.90 12.70 12.90 0.0M
2024-05-06 12.70 12.70 12.70 12.70 0.0M
2024-05-03 12.80 12.90 12.80 12.90 0.0M
2024-05-02 12.70 12.70 12.70 12.70 0.0M
2024-04-30 12.40 12.60 12.40 12.60 0.0M
2024-04-29 12.20 12.30 12.20 12.30 0.0M
2024-04-26 11.80 12.00 11.80 12.00 0.0M
2024-04-25 11.90 12.10 11.90 12.10 0.0M
2024-04-24 12.10 12.10 12.10 12.10 0.0M
2024-04-23 11.80 11.80 11.80 11.80 0.0M
2024-04-22 11.60 11.60 11.60 11.60 0.0M
2024-04-19 11.80 11.80 11.80 11.80 0.0M
2024-04-18 11.70 11.90 11.70 11.90 0.0M
2024-04-17 11.90 12.00 11.90 12.00 0.0M
2024-04-16 12.20 12.20 12.20 12.20 0.0M
2024-04-15 12.50 12.60 12.50 12.60 0.0M
2024-04-12 12.30 12.60 12.20 12.60 0.0M
2024-04-11 12.20 12.20 12.20 12.20 0.0M
2024-04-10 12.20 12.20 12.20 12.20 0.0M
2024-04-09 12.10 12.40 12.10 12.40 0.0M
2024-04-08 12.00 12.00 12.00 12.00 0.0M
2024-04-05 11.90 11.90 11.90 11.90 0.0M
2024-04-04 12.10 12.30 12.00 12.30 0.0M
2024-04-03 11.70 11.90 11.70 11.90 0.0M
2024-04-02 12.10 12.10 11.90 11.90 0.0M
2024-03-28 11.80 12.10 11.80 12.10 0.0M
2024-03-27 11.90 12.10 11.90 11.90 0.0M
2024-03-26 11.70 11.80 11.70 11.80 0.0M
2024-03-25 11.60 11.70 11.60 11.70 0.0M
2024-03-22 11.50 11.70 11.50 11.70 0.0M
2024-03-21 11.50 11.70 11.50 11.70 0.0M
2024-03-20 11.70 11.70 11.70 11.70 0.0M
2024-03-19 11.40 11.50 11.40 11.40 0.0M
2024-03-18 11.30 11.40 11.30 11.40 0.0M
2024-03-15 11.60 11.60 11.50 11.50 0.0M
2024-03-14 11.70 11.70 11.70 11.70 0.0M
2024-03-13 11.50 11.50 11.50 11.50 0.0M
2024-03-12 11.30 11.30 11.30 11.30 0.0M
2024-03-11 11.30 11.50 11.30 11.50 0.0M
2024-03-08 11.40 11.40 11.40 11.40 0.0M
2024-03-07 10.90 11.50 10.90 11.50 0.0M
2024-03-06 10.60 11.00 10.60 11.00 0.0M
2024-03-05 10.50 10.60 10.50 10.60 0.0M
2024-03-04 9.90 10.50 9.90 10.00 0.0M
2024-03-01 9.80 10.40 9.80 10.40 0.0M
2024-02-29 9.75 9.90 9.75 9.90 0.0M
2024-02-28 9.75 9.80 9.75 9.80 0.0M
2024-02-27 9.45 9.90 9.45 9.90 0.0M
2024-02-26 9.45 9.55 9.45 9.55 0.0M
2024-02-23 9.45 9.45 9.45 9.45 0.0M
2024-02-22 9.35 9.50 9.35 9.50 0.0M
2024-02-21 9.30 9.45 9.30 9.45 0.0M
2024-02-20 9.40 9.95 9.40 9.50 0.0M
2024-02-19 9.55 10.30 9.55 9.55 0.0M
2024-02-16 9.35 9.35 9.35 9.35 0.0M
2024-02-15 9.55 9.55 9.50 9.50 0.0M
2024-02-14 9.70 9.75 9.70 9.75 0.0M
2024-02-13 9.70 9.80 9.70 9.80 0.0M
2024-02-12 9.60 9.75 9.60 9.75 0.0M
2024-02-09 9.55 9.80 9.55 9.70 0.0M
2024-02-08 9.60 9.80 9.60 9.75 0.0M
2024-02-07 9.65 9.65 9.65 9.65 0.0M
2024-02-06 9.65 9.80 9.65 9.80 0.0M
2024-02-05 9.75 10.00 9.75 10.00 0.0M
2024-02-02 9.90 9.90 9.90 9.90 0.0M
2024-02-01 9.80 10.00 9.80 10.00 0.0M
2024-01-31 10.00 10.00 10.00 10.00 0.0M
2024-01-30 9.90 10.10 9.90 10.00 0.0M
2024-01-29 10.10 10.10 10.00 10.00 0.0M
2024-01-26 10.00 10.10 10.00 10.00 0.0M
2024-01-25 9.80 9.80 9.80 9.80 0.0M
2024-01-24 9.90 10.40 9.90 10.40 0.0M
2024-01-23 10.00 10.00 9.90 9.90 0.0M
2024-01-22 9.90 9.90 9.90 9.90 0.0M
2024-01-19 9.65 9.90 9.65 9.80 0.0M
2024-01-18 9.50 9.70 9.50 9.70 0.0M
2024-01-17 9.25 9.25 9.25 9.25 0.0M
2024-01-16 9.45 9.45 9.45 9.45 0.0M
2024-01-15 9.65 9.65 9.55 9.55 0.0M
2024-01-12 9.50 9.50 9.50 9.50 0.0M
2024-01-11 9.75 9.90 9.75 9.90 0.0M
2024-01-10 9.70 9.90 9.70 9.90 0.0M
2024-01-09 9.70 9.70 9.70 9.70 0.0M
2024-01-08 9.45 9.70 9.45 9.70 0.0M
2024-01-05 9.50 9.50 9.50 9.50 0.0M
2024-01-04 9.45 9.45 9.45 9.45 0.0M
2024-01-03 9.45 9.45 9.45 9.45 0.0M
2024-01-02 9.90 9.90 9.90 9.90 0.0M