Linedata Services

LDSV
🏛️ 독일 →
57.60
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 44.80 45.00 44.80 45.00 0.0M
2022-12-29 44.40 44.70 44.40 44.70 0.0M
2022-12-28 44.30 44.40 44.20 44.20 0.0M
2022-12-27 42.70 43.40 42.70 43.40 0.0M
2022-12-23 43.10 43.10 43.00 43.00 0.0M
2022-12-22 43.80 43.80 42.50 43.30 0.0M
2022-12-21 45.60 45.60 45.10 45.10 0.0M
2022-12-20 46.60 46.90 45.30 45.30 0.0M
2022-12-19 46.20 47.60 45.20 47.60 0.0M
2022-12-16 45.10 46.20 45.10 46.20 0.0M
2022-12-15 45.80 45.80 45.20 45.20 0.0M
2022-12-14 45.00 45.20 45.00 45.20 0.0M
2022-12-13 45.10 45.10 45.10 45.10 0.0M
2022-12-12 45.30 45.30 45.20 45.20 0.0M
2022-12-09 45.20 45.20 45.10 45.10 0.0M
2022-12-08 45.00 45.00 45.00 45.00 0.0M
2022-12-07 45.10 45.20 44.90 44.90 0.0M
2022-12-06 45.00 45.10 45.00 45.00 0.0M
2022-12-05 45.00 45.00 45.00 45.00 0.0M
2022-12-02 44.70 44.90 44.70 44.90 0.0M
2022-12-01 44.80 45.00 44.80 44.90 0.0M
2022-11-30 44.20 44.50 44.20 44.50 0.0M
2022-11-29 45.50 45.50 45.50 45.50 0.0M
2022-11-28 46.20 46.20 45.50 45.60 0.0M
2022-11-25 46.20 46.20 46.00 46.00 0.0M
2022-11-24 45.80 45.80 45.60 45.60 0.0M
2022-11-23 45.60 45.60 45.40 45.60 0.0M
2022-11-22 44.90 45.50 44.90 45.50 0.0M
2022-11-21 45.10 45.40 45.10 45.40 0.0M
2022-11-18 45.10 45.50 45.10 45.30 0.0M
2022-11-17 45.30 45.80 45.20 45.80 0.0M
2022-11-16 44.90 44.90 44.90 44.90 0.0M
2022-11-15 45.60 45.60 45.40 45.40 0.0M
2022-11-14 45.40 45.80 45.40 45.70 0.0M
2022-11-11 45.30 45.50 45.30 45.50 0.0M
2022-11-10 45.30 45.30 45.30 45.30 0.0M
2022-11-09 45.90 46.30 45.90 46.30 0.0M
2022-11-08 45.70 46.30 45.70 46.20 0.0M
2022-11-07 46.30 46.30 46.30 46.30 0.0M
2022-11-04 45.70 46.70 45.70 46.70 0.0M
2022-11-03 45.90 46.30 45.70 45.70 0.0M
2022-11-02 46.00 46.10 46.00 46.10 0.0M
2022-11-01 46.40 46.40 46.00 46.00 0.0M
2022-10-31 46.40 46.70 46.40 46.70 0.0M
2022-10-28 45.50 46.40 45.50 46.40 0.0M
2022-10-27 43.50 46.70 43.50 46.30 0.0M
2022-10-26 42.60 43.70 42.60 43.70 0.0M
2022-10-25 34.40 36.20 34.40 36.20 0.0M
2022-10-24 33.70 33.70 33.60 33.70 0.0M
2022-10-21 33.60 33.60 33.50 33.50 0.0M
2022-10-20 33.60 33.60 33.10 33.30 0.0M
2022-10-19 34.00 34.00 33.60 33.60 0.0M
2022-10-18 33.50 33.60 33.50 33.50 0.0M
2022-10-17 35.20 35.20 34.60 34.60 0.0M
2022-10-14 35.20 35.30 35.20 35.20 0.0M
2022-10-13 35.20 35.20 35.20 35.20 0.0M
2022-10-12 35.80 35.80 35.80 35.80 0.0M
2022-10-11 37.10 37.10 36.70 36.70 0.0M
2022-10-10 37.10 37.20 37.10 37.20 0.0M
2022-10-07 35.60 37.40 35.60 37.30 0.0M
2022-10-06 35.90 36.10 35.90 36.10 0.0M
2022-10-05 35.50 36.10 35.50 36.10 0.0M
2022-10-04 34.00 35.10 34.00 35.10 0.0M
2022-10-03 34.50 34.50 34.00 34.00 0.0M
2022-09-30 34.40 35.40 34.40 35.30 0.0M
2022-09-29 35.30 35.30 35.20 35.20 0.0M
2022-09-28 35.80 35.80 35.10 35.10 0.0M
2022-09-27 36.00 36.00 36.00 36.00 0.0M
2022-09-26 36.50 36.50 36.50 36.50 0.0M
2022-09-23 37.10 37.10 37.00 37.00 0.0M
2022-09-22 37.70 37.70 37.50 37.50 0.0M
2022-09-21 37.70 37.70 37.60 37.60 0.0M
2022-09-20 38.00 38.00 37.70 37.80 0.0M
2022-09-19 39.10 39.10 39.10 39.10 0.0M
2022-09-16 39.70 39.80 38.50 38.50 0.0M
2022-09-15 40.30 40.30 40.00 40.00 0.0M
2022-09-14 40.60 40.60 40.40 40.40 0.0M
2022-09-13 38.80 40.40 38.80 40.40 0.0M
2022-09-12 38.60 38.80 38.60 38.80 0.0M
2022-09-09 38.30 38.30 38.30 38.30 0.0M
2022-09-08 38.70 38.80 38.60 38.60 0.0M
2022-09-07 36.10 38.80 36.10 38.80 0.0M
2022-09-06 34.70 35.00 34.60 35.00 0.0M
2022-09-05 34.50 34.90 34.50 34.90 0.0M
2022-09-02 34.90 34.90 34.10 34.10 0.0M
2022-09-01 35.20 35.20 35.00 35.00 0.0M
2022-08-31 35.20 35.20 35.20 35.20 0.0M
2022-08-30 35.40 35.40 35.40 35.40 0.0M
2022-08-29 35.70 35.70 35.70 35.70 0.0M
2022-08-26 36.00 36.00 36.00 36.00 0.0M
2022-08-25 35.90 35.90 35.90 35.90 0.0M
2022-08-24 35.90 35.90 35.90 35.90 0.0M
2022-08-23 36.20 36.30 36.20 36.30 0.0M
2022-08-22 35.50 35.90 35.50 35.90 0.0M
2022-08-19 35.50 35.60 35.50 35.60 0.0M
2022-08-18 35.90 36.00 35.80 35.80 0.0M
2022-08-17 36.30 36.40 36.30 36.40 0.0M
2022-08-16 36.30 37.00 36.30 37.00 0.0M
2022-08-15 35.10 35.30 35.10 35.30 0.0M
2022-08-12 35.50 35.50 35.50 35.50 0.0M
2022-08-11 35.50 35.50 35.40 35.40 0.0M
2022-08-10 35.00 35.30 35.00 35.20 0.0M
2022-08-09 34.90 35.00 34.80 34.80 0.0M
2022-08-08 35.60 35.90 35.60 35.80 0.0M
2022-08-05 36.80 36.80 35.90 35.90 0.0M
2022-08-04 36.60 36.70 36.60 36.70 0.0M
2022-08-03 37.00 37.00 36.60 36.60 0.0M
2022-08-02 36.60 37.70 36.60 37.70 0.0M
2022-08-01 36.30 36.40 36.30 36.40 0.0M
2022-07-29 36.40 37.20 36.40 36.40 0.0M
2022-07-28 35.30 37.00 35.30 37.00 0.0M
2022-07-27 35.10 35.20 35.10 35.20 0.0M
2022-07-26 35.10 35.10 35.10 35.10 0.0M
2022-07-25 34.90 34.90 34.90 34.90 0.0M
2022-07-22 35.20 35.30 35.20 35.30 0.0M
2022-07-21 35.30 35.30 35.30 35.30 0.0M
2022-07-20 34.90 35.20 34.90 35.20 0.0M
2022-07-19 34.60 35.20 34.60 35.20 0.0M
2022-07-18 34.60 35.00 34.60 34.80 0.0M
2022-07-15 34.40 35.60 34.40 35.00 0.0M
2022-07-14 34.20 34.20 33.90 34.20 0.0M
2022-07-13 35.50 35.50 35.00 35.00 0.0M
2022-07-12 36.20 36.20 35.90 35.90 0.0M
2022-07-11 35.90 36.10 35.70 36.00 0.0M
2022-07-08 36.70 36.70 36.00 36.00 0.0M
2022-07-07 36.90 37.10 36.70 36.70 0.0M
2022-07-06 37.50 37.50 37.00 37.00 0.0M
2022-07-05 40.00 40.10 39.50 39.50 0.0M
2022-07-04 39.60 40.00 39.60 40.00 0.0M
2022-07-01 40.30 40.30 40.00 40.00 0.0M
2022-06-30 40.80 40.80 40.20 40.20 0.0M
2022-06-29 41.80 41.80 40.90 41.00 0.0M
2022-06-28 41.90 41.90 41.80 41.80 0.0M
2022-06-27 41.60 41.80 41.60 41.80 0.0M
2022-06-24 42.00 42.00 41.70 41.70 0.0M
2022-06-23 41.40 42.30 41.40 42.30 0.0M
2022-06-22 40.80 41.50 40.80 41.40 0.0M
2022-06-21 40.40 40.60 40.40 40.60 0.0M
2022-06-20 40.60 40.80 40.60 40.80 0.0M
2022-06-17 40.20 40.20 40.20 40.20 0.0M
2022-06-16 42.40 42.40 40.90 40.90 0.0M
2022-06-15 42.60 42.60 42.50 42.50 0.0M
2022-06-14 42.70 42.70 42.40 42.40 0.0M
2022-06-13 42.80 43.00 42.60 42.80 0.0M
2022-06-10 42.10 42.20 41.70 41.90 0.0M
2022-06-09 41.90 42.00 41.90 42.00 0.0M
2022-06-08 41.60 41.80 41.60 41.70 0.0M
2022-06-07 41.80 41.90 41.70 41.70 0.0M
2022-06-06 41.80 41.80 41.80 41.80 0.0M
2022-06-03 41.90 41.90 41.90 41.90 0.0M
2022-06-02 41.80 41.80 41.80 41.80 0.0M
2022-06-01 41.90 41.90 41.90 41.90 0.0M
2022-05-31 41.60 41.90 41.60 41.80 0.0M
2022-05-30 41.60 41.60 41.60 41.60 0.0M
2022-05-27 41.60 41.70 41.60 41.70 0.0M
2022-05-26 41.60 41.60 41.60 41.60 0.0M
2022-05-25 41.60 42.20 41.60 42.20 0.0M
2022-05-24 41.60 41.60 41.40 41.40 0.0M
2022-05-23 41.10 41.60 41.10 41.60 0.0M
2022-05-20 41.10 41.10 41.00 41.00 0.0M
2022-05-19 40.90 41.00 40.90 41.00 0.0M
2022-05-18 40.70 41.20 40.70 41.20 0.0M
2022-05-17 40.40 40.50 40.40 40.50 0.0M
2022-05-16 40.10 40.30 40.10 40.30 0.0M
2022-05-13 40.30 40.30 40.30 40.30 0.0M
2022-05-12 40.70 40.70 40.40 40.40 0.0M
2022-05-11 40.90 40.90 40.80 40.80 0.0M
2022-05-10 40.90 40.90 40.90 40.90 0.0M
2022-05-09 41.10 41.20 40.80 40.80 0.0M
2022-05-06 42.00 42.00 41.30 41.40 0.0M
2022-05-05 42.20 43.00 42.10 42.10 0.0M
2022-05-04 42.20 42.90 42.20 42.90 0.0M
2022-05-03 42.10 42.40 42.10 42.30 0.0M
2022-05-02 42.90 43.00 42.50 42.50 0.0M
2022-04-29 42.70 42.80 42.40 42.60 0.0M
2022-04-28 42.00 42.70 42.00 42.60 0.0M
2022-04-27 43.10 43.10 42.20 42.20 0.0M
2022-04-26 43.10 43.40 43.10 43.30 0.0M
2022-04-25 42.00 43.00 41.90 42.40 0.0M
2022-04-22 41.80 42.10 41.80 42.10 0.0M
2022-04-21 41.10 41.10 41.10 41.10 0.0M
2022-04-20 39.70 40.50 39.60 40.50 0.0M
2022-04-19 40.10 40.10 39.70 39.70 0.0M
2022-04-14 40.00 40.00 40.00 40.00 0.0M
2022-04-13 39.70 39.80 39.70 39.80 0.0M
2022-04-12 39.80 39.80 39.80 39.80 0.0M
2022-04-11 39.70 39.80 39.70 39.80 0.0M
2022-04-08 39.80 39.80 39.70 39.70 0.0M
2022-04-07 39.70 39.70 39.70 39.70 0.0M
2022-04-06 40.10 40.10 39.60 39.70 0.0M
2022-04-05 40.40 40.40 40.10 40.10 0.0M
2022-04-04 41.20 41.20 40.80 40.80 0.0M
2022-04-01 41.30 41.30 41.20 41.20 0.0M
2022-03-31 41.30 41.40 41.30 41.40 0.0M
2022-03-30 41.30 41.40 41.30 41.40 0.0M
2022-03-29 40.60 41.40 40.60 41.20 0.0M
2022-03-28 41.10 41.10 41.10 41.10 0.0M
2022-03-25 40.50 41.00 40.50 41.00 0.0M
2022-03-24 39.00 40.90 39.00 40.90 0.0M
2022-03-23 39.30 39.30 38.70 38.80 0.0M
2022-03-22 38.80 39.00 38.60 39.00 0.0M
2022-03-21 39.00 39.00 38.80 38.80 0.0M
2022-03-18 38.90 39.50 38.90 39.20 0.0M
2022-03-17 39.40 39.40 38.90 38.90 0.0M
2022-03-16 39.00 39.30 38.90 39.30 0.0M
2022-03-15 41.30 41.30 39.70 39.70 0.0M
2022-03-14 41.00 41.60 40.80 41.60 0.0M
2022-03-11 41.20 41.30 41.20 41.20 0.0M
2022-03-10 40.70 40.80 40.70 40.80 0.0M
2022-03-09 38.70 40.80 38.50 40.70 0.0M
2022-03-08 38.00 38.60 38.00 38.60 0.0M
2022-03-07 40.00 40.00 38.10 38.10 0.0M
2022-03-04 43.70 43.70 40.00 40.00 0.0M
2022-03-03 43.70 43.70 43.70 43.70 0.0M
2022-03-02 43.60 43.80 43.60 43.80 0.0M
2022-03-01 43.60 43.70 43.60 43.70 0.0M
2022-02-28 43.80 43.80 43.70 43.70 0.0M
2022-02-25 43.60 43.90 43.60 43.80 0.0M
2022-02-24 43.80 43.80 43.70 43.70 0.0M
2022-02-23 43.70 44.00 43.70 43.80 0.0M
2022-02-22 42.50 44.00 42.50 43.70 0.0M
2022-02-21 42.80 42.80 42.60 42.60 0.0M
2022-02-18 41.90 42.80 41.90 42.80 0.0M
2022-02-17 42.20 42.20 41.90 41.90 0.0M
2022-02-16 42.00 42.20 42.00 42.20 0.0M
2022-02-15 41.60 42.50 41.60 42.00 0.0M
2022-02-14 40.90 41.60 40.50 41.60 0.0M
2022-02-11 40.40 41.00 40.40 40.90 0.0M
2022-02-10 40.20 40.40 40.20 40.40 0.0M
2022-02-09 39.70 40.20 39.70 40.20 0.0M
2022-02-08 39.80 39.80 39.70 39.70 0.0M
2022-02-07 39.80 39.80 39.80 39.80 0.0M
2022-02-04 40.10 40.10 39.80 39.80 0.0M
2022-02-03 39.80 40.40 39.80 40.10 0.0M
2022-02-02 39.70 39.80 39.70 39.80 0.0M
2022-02-01 39.80 40.00 39.30 39.70 0.0M
2022-01-31 39.70 39.80 39.70 39.80 0.0M
2022-01-28 39.80 39.80 39.70 39.70 0.0M
2022-01-27 39.70 40.50 39.70 39.80 0.0M
2022-01-26 39.70 39.70 39.70 39.70 0.0M
2022-01-25 39.70 39.70 39.70 39.70 0.0M
2022-01-24 39.70 39.70 39.70 39.70 0.0M
2022-01-21 39.70 39.70 39.70 39.70 0.0M
2022-01-20 39.70 39.70 39.70 39.70 0.0M
2022-01-19 39.70 39.70 39.70 39.70 0.0M
2022-01-18 39.30 39.80 39.30 39.70 0.0M
2022-01-17 39.60 39.60 39.30 39.30 0.0M
2022-01-14 39.60 39.60 39.60 39.60 0.0M
2022-01-13 39.40 39.60 39.40 39.60 0.0M
2022-01-12 39.40 39.40 39.40 39.40 0.0M
2022-01-11 39.20 40.20 39.20 39.60 0.0M
2022-01-10 39.70 39.70 39.20 39.20 0.0M
2022-01-07 39.60 39.80 39.60 39.70 0.0M
2022-01-06 39.60 39.60 39.60 39.60 0.0M
2022-01-05 39.40 39.60 39.40 39.60 0.0M
2022-01-04 39.00 39.10 39.00 39.10 0.0M
2022-01-03 38.90 38.90 38.90 38.90 0.0M