KKR

KKR
🏛️ 독일 →
113.04
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
2022-12-30 43.55 43.55 43.55 43.55 0.0M
2022-12-29 42.35 42.35 42.35 42.35 0.0M
2022-12-28 42.99 42.99 42.99 42.99 0.0M
2022-12-27 43.90 43.90 43.90 43.90 0.0M
2022-12-23 43.81 43.96 43.81 43.96 0.0M
2022-12-22 44.62 44.89 44.62 44.89 0.0M
2022-12-21 43.55 43.55 43.55 43.55 0.0M
2022-12-20 43.04 43.07 43.04 43.07 0.0M
2022-12-19 43.72 43.72 43.72 43.72 0.0M
2022-12-16 44.36 44.46 44.36 44.46 0.0M
2022-12-15 46.10 46.10 45.42 45.42 0.0M
2022-12-14 46.81 46.81 46.81 46.81 0.0M
2022-12-13 45.61 45.61 45.61 45.61 0.0M
2022-12-12 45.42 45.42 45.42 45.42 0.0M
2022-12-09 45.52 45.52 45.52 45.52 0.0M
2022-12-08 44.82 45.09 44.82 45.09 0.0M
2022-12-07 46.68 46.68 46.68 46.68 0.0M
2022-12-06 47.07 47.07 46.79 46.79 0.0M
2022-12-05 49.18 49.24 49.18 49.24 0.0M
2022-12-02 49.65 49.95 49.65 49.95 0.0M
2022-12-01 49.40 49.40 49.40 49.40 0.0M
2022-11-30 48.73 48.73 48.73 48.73 0.0M
2022-11-29 48.66 48.66 48.66 48.66 0.0M
2022-11-28 49.66 49.66 49.66 49.66 0.0M
2022-11-25 49.99 50.07 49.99 50.07 0.0M
2022-11-24 49.72 49.72 49.72 49.72 0.0M
2022-11-23 49.94 49.94 49.94 49.94 0.0M
2022-11-22 49.80 50.10 49.80 49.98 0.0M
2022-11-21 50.09 50.17 50.09 50.12 0.0M
2022-11-18 49.72 49.72 49.72 49.72 0.0M
2022-11-17 51.06 51.06 50.03 50.03 0.0M
2022-11-16 52.05 52.05 52.05 52.05 0.0M
2022-11-15 51.83 51.83 51.83 51.83 0.0M
2022-11-14 54.91 54.91 54.91 54.91 0.0M
2022-11-11 55.27 55.27 55.08 55.08 0.0M
2022-11-10 50.04 52.26 50.03 52.26 0.0M
2022-11-09 51.98 51.98 51.98 51.98 0.0M
2022-11-08 52.27 52.81 52.20 52.81 0.0M
2022-11-07 51.40 51.40 51.40 51.40 0.0M
2022-11-04 49.70 49.70 49.70 49.70 0.0M
2022-11-03 50.67 50.67 50.67 50.67 0.0M
2022-11-02 50.01 50.01 50.01 50.01 0.0M
2022-11-01 49.14 50.20 49.14 50.20 0.0M
2022-10-31 49.31 49.31 49.31 49.31 0.0M
2022-10-28 47.98 47.98 47.98 47.98 0.0M
2022-10-27 47.94 47.94 47.94 47.94 0.0M
2022-10-26 47.07 47.07 47.07 47.07 0.0M
2022-10-25 46.66 46.66 46.66 46.66 0.0M
2022-10-24 46.78 46.78 46.78 46.78 0.0M
2022-10-21 45.69 45.69 45.69 45.69 0.0M
2022-10-20 46.63 46.63 46.63 46.63 0.0M
2022-10-19 47.10 47.13 46.70 46.70 0.0M
2022-10-18 46.22 46.22 46.22 46.22 0.0M
2022-10-17 45.53 45.53 45.53 45.53 0.0M
2022-10-14 46.55 46.55 46.55 46.55 0.0M
2022-10-13 45.52 45.52 45.52 45.52 0.0M
2022-10-12 45.03 45.03 45.03 45.03 0.0M
2022-10-11 45.99 45.99 45.99 45.99 0.0M
2022-10-10 45.79 45.79 45.79 45.79 0.0M
2022-10-07 47.72 47.72 47.72 47.72 0.0M
2022-10-06 47.61 47.61 47.61 47.61 0.0M
2022-10-05 47.12 47.12 47.12 47.12 0.0M
2022-10-04 44.91 44.91 44.91 44.91 0.0M
2022-10-03 43.74 43.74 43.74 43.74 0.0M
2022-09-30 43.80 43.80 43.80 43.80 0.0M
2022-09-29 46.27 46.27 46.27 46.27 0.0M
2022-09-28 45.63 45.63 45.50 45.50 0.0M
2022-09-27 45.33 45.69 45.33 45.69 0.0M
2022-09-26 45.02 45.02 45.02 45.02 0.0M
2022-09-23 45.51 45.51 45.51 45.51 0.0M
2022-09-22 46.39 46.39 46.39 46.39 0.0M
2022-09-21 47.65 47.65 47.65 47.65 0.0M
2022-09-20 49.27 49.27 49.27 49.27 0.0M
2022-09-19 48.25 48.25 48.25 48.25 0.0M
2022-09-16 49.18 49.18 49.18 49.18 0.0M
2022-09-15 50.08 50.08 50.08 50.08 0.0M
2022-09-14 49.94 49.94 49.94 49.94 0.0M
2022-09-13 51.85 51.85 51.85 51.85 0.0M
2022-09-12 50.88 50.88 50.88 50.88 0.0M
2022-09-09 49.63 49.63 49.63 49.63 0.0M
2022-09-08 49.26 49.26 49.26 49.26 0.0M
2022-09-07 48.67 48.80 48.67 48.80 0.0M
2022-09-06 49.54 49.54 49.54 49.54 0.0M
2022-09-05 49.63 49.71 49.63 49.71 0.0M
2022-09-02 49.90 49.90 49.90 49.90 0.0M
2022-09-01 50.00 50.17 50.00 50.17 0.0M
2022-08-31 50.59 50.59 50.59 50.59 0.0M
2022-08-30 51.01 51.01 51.01 51.01 0.0M
2022-08-29 51.46 51.46 51.46 51.46 0.0M
2022-08-26 54.27 54.49 54.27 54.49 0.0M
2022-08-25 53.06 53.06 53.06 53.06 0.0M
2022-08-24 52.79 52.79 52.79 52.79 0.0M
2022-08-23 53.01 53.01 53.01 53.01 0.0M
2022-08-22 53.42 53.42 52.96 53.24 0.0M
2022-08-19 55.00 55.09 55.00 55.09 0.0M
2022-08-18 55.32 55.32 55.32 55.32 0.0M
2022-08-17 55.97 55.97 55.97 55.97 0.0M
2022-08-16 56.31 56.31 55.47 55.47 0.0M
2022-08-15 55.43 55.52 55.43 55.52 0.0M
2022-08-12 54.63 54.63 54.63 54.63 0.0M
2022-08-11 53.82 53.82 53.70 53.70 0.0M
2022-08-10 50.36 50.36 50.36 50.36 0.0M
2022-08-09 51.60 51.60 51.60 51.60 0.0M
2022-08-08 51.28 51.28 51.28 51.28 0.0M
2022-08-05 51.91 51.91 51.54 51.54 0.0M
2022-08-04 52.12 53.04 52.12 52.87 0.0M
2022-08-03 51.29 52.54 51.29 52.54 0.0M
2022-08-02 53.69 54.03 53.69 54.03 0.0M
2022-08-01 53.90 54.04 53.90 54.04 0.0M
2022-07-29 54.10 54.84 54.10 54.84 0.0M
2022-07-28 50.01 50.01 50.01 50.01 0.0M
2022-07-27 50.33 50.33 50.33 50.33 0.0M
2022-07-26 50.62 50.62 50.62 50.62 0.0M
2022-07-25 50.52 50.52 50.52 50.52 0.0M
2022-07-22 51.12 51.85 51.12 51.85 0.0M
2022-07-21 50.38 50.38 50.38 50.38 0.0M
2022-07-20 49.56 49.56 49.56 49.56 0.0M
2022-07-19 47.83 47.83 47.83 47.83 0.0M
2022-07-18 47.79 47.79 47.74 47.74 0.0M
2022-07-15 45.57 45.57 45.57 45.57 0.0M
2022-07-14 45.77 45.77 45.77 45.77 0.0M
2022-07-13 46.29 46.29 46.13 46.13 0.0M
2022-07-12 46.71 46.71 46.71 46.71 0.0M
2022-07-11 46.43 46.43 46.43 46.43 0.0M
2022-07-08 47.56 47.56 47.56 47.56 0.0M
2022-07-07 46.26 48.01 46.26 48.01 0.0M
2022-07-06 46.06 46.06 46.06 46.06 0.0M
2022-07-05 45.05 45.18 45.05 45.18 0.0M
2022-07-04 44.34 44.34 44.34 44.34 0.0M
2022-07-01 43.60 43.60 43.60 43.60 0.0M
2022-06-30 44.82 44.82 44.82 44.82 0.0M
2022-06-29 46.06 46.06 46.06 46.06 0.0M
2022-06-28 45.62 46.76 45.62 46.76 0.0M
2022-06-27 45.73 45.73 45.13 45.13 0.0M
2022-06-24 44.12 44.89 44.12 44.89 0.0M
2022-06-23 43.13 44.01 43.13 44.01 0.0M
2022-06-22 43.49 43.49 43.49 43.49 0.0M
2022-06-21 43.35 43.35 43.35 43.35 0.0M
2022-06-20 42.83 42.83 42.83 42.83 0.0M
2022-06-17 42.63 42.63 42.63 42.63 0.0M
2022-06-16 46.33 46.33 46.33 46.33 0.0M
2022-06-15 44.83 44.83 44.83 44.83 0.0M
2022-06-14 45.03 45.03 44.93 44.93 0.0M
2022-06-13 47.76 47.76 45.97 45.97 0.0M
2022-06-10 49.82 49.82 49.82 49.82 0.0M
2022-06-09 50.82 50.82 50.82 50.82 0.0M
2022-06-08 52.90 52.90 52.07 52.07 0.0M
2022-06-07 52.18 52.18 52.18 52.18 0.0M
2022-06-06 51.42 51.42 51.42 51.42 0.0M
2022-06-03 51.40 51.48 51.40 51.48 0.0M
2022-06-02 50.83 51.20 50.83 51.20 0.0M
2022-06-01 51.10 51.10 51.08 51.08 0.0M
2022-05-31 53.00 53.00 52.91 53.00 0.0M
2022-05-30 52.60 53.99 52.60 53.68 0.0M
2022-05-27 50.18 52.05 50.18 51.99 0.0M
2022-05-26 47.10 47.10 47.10 47.10 0.0M
2022-05-25 46.57 46.90 46.57 46.90 0.0M
2022-05-24 48.08 48.08 46.50 46.50 0.0M
2022-05-23 49.02 49.48 49.02 49.48 0.0M
2022-05-20 47.71 48.15 47.71 48.15 0.0M
2022-05-19 48.01 48.01 47.96 48.00 0.0M
2022-05-18 50.11 50.11 50.11 50.11 0.0M
2022-05-17 48.64 49.53 48.64 49.53 0.0M
2022-05-16 49.13 49.52 49.13 49.52 0.0M
2022-05-13 46.44 46.44 46.44 46.44 0.0M
2022-05-12 47.27 47.27 47.27 47.27 0.0M
2022-05-11 48.37 48.37 48.37 48.37 0.0M
2022-05-10 47.12 47.49 47.12 47.49 0.0M
2022-05-09 50.69 50.69 48.22 48.22 0.0M
2022-05-06 52.31 52.31 52.31 52.31 0.0M
2022-05-05 53.79 53.79 53.79 53.79 0.0M
2022-05-04 51.41 51.41 51.41 51.41 0.0M
2022-05-03 50.25 50.65 50.25 50.65 0.0M
2022-05-02 48.85 48.85 48.85 48.85 0.0M
2022-04-29 49.76 49.76 49.48 49.48 0.0M
2022-04-28 49.13 49.72 49.13 49.72 0.0M
2022-04-27 47.35 48.80 47.35 48.80 0.0M
2022-04-26 49.21 49.21 49.21 49.21 0.0M
2022-04-25 47.29 47.29 47.29 47.29 0.0M
2022-04-22 49.34 49.34 49.34 49.34 0.0M
2022-04-21 53.35 53.35 53.35 53.35 0.0M
2022-04-20 51.37 53.20 51.37 53.20 0.0M
2022-04-19 50.29 50.29 50.29 50.29 0.0M
2022-04-14 51.64 51.64 51.64 51.64 0.0M
2022-04-13 51.30 51.78 51.30 51.78 0.0M
2022-04-12 51.27 51.76 51.27 51.76 0.0M
2022-04-11 52.57 52.70 52.57 52.70 0.0M
2022-04-08 51.14 52.11 51.14 52.11 0.0M
2022-04-07 51.15 51.15 50.00 50.00 0.0M
2022-04-06 52.56 52.56 51.00 51.00 0.0M
2022-04-05 54.38 54.38 54.38 54.38 0.0M
2022-04-04 53.96 54.83 53.96 54.83 0.0M
2022-04-01 52.70 52.70 52.70 52.70 0.0M
2022-03-31 53.20 53.70 53.20 53.70 0.0M
2022-03-30 55.32 55.32 54.48 54.48 0.0M
2022-03-29 53.20 53.20 53.20 53.20 0.0M
2022-03-28 53.56 53.76 53.56 53.76 0.0M
2022-03-25 53.76 53.76 53.76 53.76 0.0M
2022-03-24 53.78 53.78 53.78 53.78 0.0M
2022-03-23 54.32 54.32 53.90 53.90 0.0M
2022-03-22 52.96 53.08 52.96 53.08 0.0M
2022-03-21 53.58 53.58 53.58 53.58 0.0M
2022-03-18 51.90 53.10 51.90 53.10 0.0M
2022-03-17 50.22 50.22 50.22 50.22 0.0M
2022-03-16 47.47 48.21 47.47 48.21 0.0M
2022-03-15 46.10 46.61 46.10 46.61 0.0M
2022-03-14 48.78 48.78 46.49 46.49 0.0M
2022-03-11 48.57 48.57 48.57 48.57 0.0M
2022-03-10 49.41 49.41 49.41 49.41 0.0M
2022-03-09 47.81 48.94 47.81 48.94 0.0M
2022-03-08 46.13 46.13 46.13 46.13 0.0M
2022-03-07 50.42 50.42 50.04 50.04 0.0M
2022-03-04 52.00 52.54 52.00 52.54 0.0M
2022-03-03 54.08 54.08 52.60 52.60 0.0M
2022-03-02 51.86 51.86 51.86 51.86 0.0M
2022-03-01 53.62 53.62 52.54 52.54 0.0M
2022-02-28 53.40 53.98 53.30 53.98 0.0M
2022-02-25 51.90 52.16 51.90 52.16 0.0M
2022-02-24 50.22 51.18 50.16 51.18 0.0M
2022-02-23 51.18 53.54 51.18 53.54 0.0M
2022-02-22 49.00 51.58 48.60 51.58 0.0M
2022-02-21 52.30 52.30 52.30 52.30 0.0M
2022-02-18 51.38 52.10 51.38 52.10 0.0M
2022-02-17 54.26 54.26 53.56 53.56 0.0M
2022-02-16 54.78 54.94 54.78 54.94 0.0M
2022-02-15 53.16 54.30 53.16 54.30 0.0M
2022-02-14 53.00 54.48 53.00 54.48 0.0M
2022-02-11 57.50 57.70 55.00 55.00 0.0M
2022-02-10 60.02 60.02 59.14 59.14 0.0M
2022-02-09 58.04 59.84 58.04 59.84 0.0M
2022-02-08 61.66 61.66 57.00 57.00 0.0M
2022-02-07 61.88 61.90 61.88 61.90 0.0M
2022-02-04 62.00 62.00 61.58 61.58 0.0M
2022-02-03 64.46 64.46 63.00 63.00 0.0M
2022-02-02 64.04 64.74 64.04 64.74 0.0M
2022-02-01 62.94 63.28 62.94 63.00 0.0M
2022-01-31 61.70 61.70 60.64 60.64 0.0M
2022-01-28 59.18 59.18 59.18 59.18 0.0M
2022-01-27 56.70 59.82 56.70 59.82 0.0M
2022-01-26 57.10 58.80 57.10 57.52 0.0M
2022-01-25 57.22 57.22 57.16 57.18 0.0M
2022-01-24 57.20 57.96 54.14 54.14 0.0M
2022-01-21 58.92 59.14 58.32 58.32 0.0M
2022-01-20 58.94 60.42 58.94 60.42 0.0M
2022-01-19 59.38 60.30 59.00 59.00 0.0M
2022-01-18 61.06 61.06 60.24 60.34 0.0M
2022-01-17 60.54 61.16 60.54 61.16 0.0M
2022-01-14 60.74 60.74 60.20 60.20 0.0M
2022-01-13 62.66 63.66 62.66 63.66 0.0M
2022-01-12 62.86 62.86 62.86 62.86 0.0M
2022-01-11 60.80 61.76 60.76 61.64 0.0M
2022-01-10 61.12 61.12 59.38 59.38 0.0M
2022-01-07 62.30 62.30 61.94 61.94 0.0M
2022-01-06 60.78 62.56 60.78 62.56 0.0M
2022-01-05 65.42 65.42 63.14 63.14 0.0M
2022-01-04 64.90 65.80 64.90 65.80 0.0M
2022-01-03 65.40 67.00 65.40 66.66 0.0M