Mercialys

MERY
🏛️ 독일 →
10.88
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
2021-12-30 8.49 8.50 8.49 8.50 0.0M
2021-12-29 8.55 8.55 8.55 8.55 0.0M
2021-12-28 8.46 8.46 8.46 8.46 0.0M
2021-12-27 8.44 8.44 8.44 8.44 0.0M
2021-12-23 8.36 8.36 8.36 8.36 0.0M
2021-12-22 8.26 8.26 8.26 8.26 0.0M
2021-12-21 8.13 8.13 8.13 8.13 0.0M
2021-12-20 8.13 8.13 8.13 8.13 0.0M
2021-12-17 8.14 8.14 8.14 8.14 0.0M
2021-12-16 8.37 8.37 8.29 8.29 0.0M
2021-12-15 8.37 8.37 8.37 8.37 0.0M
2021-12-14 8.23 8.23 8.23 8.23 0.0M
2021-12-13 8.34 8.42 8.34 8.42 0.0M
2021-12-10 8.24 8.24 8.23 8.23 0.0M
2021-12-09 8.37 8.37 8.37 8.37 0.0M
2021-12-08 8.36 8.36 8.36 8.36 0.0M
2021-12-07 8.52 8.52 8.52 8.52 0.0M
2021-12-06 8.36 8.36 8.36 8.36 0.0M
2021-12-03 8.38 8.38 8.38 8.38 0.0M
2021-12-02 8.28 8.28 8.28 8.28 0.0M
2021-12-01 8.24 8.24 8.24 8.24 0.0M
2021-11-30 8.31 8.31 8.31 8.31 0.0M
2021-11-29 8.63 8.63 8.63 8.63 0.0M
2021-11-26 8.84 8.84 8.50 8.50 0.0M
2021-11-25 8.96 8.96 8.85 8.85 0.0M
2021-11-24 8.84 8.84 8.84 8.84 0.0M
2021-11-23 8.62 8.62 8.62 8.62 0.0M
2021-11-22 8.80 8.80 8.80 8.80 0.0M
2021-11-19 9.00 9.00 9.00 9.00 0.0M
2021-11-18 9.06 9.06 9.06 9.06 0.0M
2021-11-17 9.23 9.23 9.23 9.23 0.0M
2021-11-16 9.25 9.25 9.25 9.25 0.0M
2021-11-15 9.38 9.38 9.38 9.38 0.0M
2021-11-12 9.35 9.35 9.35 9.35 0.0M
2021-11-11 9.51 9.51 9.51 9.51 0.0M
2021-11-10 9.60 9.60 9.60 9.60 0.0M
2021-11-09 9.49 9.49 9.49 9.49 0.0M
2021-11-08 9.52 9.52 9.52 9.52 0.0M
2021-11-05 9.43 9.43 9.43 9.43 0.0M
2021-11-04 9.39 9.39 9.39 9.39 0.0M
2021-11-03 9.24 9.24 9.24 9.24 0.0M
2021-11-02 9.32 9.32 9.32 9.32 0.0M
2021-11-01 9.39 9.39 9.39 9.39 0.0M
2021-10-29 9.54 9.54 9.54 9.54 0.0M
2021-10-28 9.53 9.53 9.53 9.53 0.0M
2021-10-27 9.41 9.41 9.41 9.41 0.0M
2021-10-26 9.37 9.37 9.37 9.37 0.0M
2021-10-25 9.46 9.46 9.46 9.46 0.0M
2021-10-22 9.32 9.32 9.32 9.32 0.0M
2021-10-21 9.23 9.23 9.23 9.23 0.0M
2021-10-20 9.58 9.58 9.58 9.58 0.0M
2021-10-19 8.93 8.93 8.93 8.93 0.0M
2021-10-18 9.04 9.04 9.04 9.04 0.0M
2021-10-15 9.15 9.15 9.15 9.15 0.0M
2021-10-14 9.16 9.16 9.11 9.11 0.0M
2021-10-13 9.17 9.17 9.17 9.17 0.0M
2021-10-12 8.85 8.85 8.85 8.85 0.0M
2021-10-11 9.01 9.01 9.01 9.01 0.0M
2021-10-08 9.02 9.02 9.02 9.02 0.0M
2021-10-07 9.12 9.14 9.12 9.14 0.0M
2021-10-06 9.10 9.10 9.10 9.10 0.0M
2021-10-05 9.23 9.23 9.12 9.14 0.0M
2021-10-04 9.13 9.32 9.13 9.32 0.0M
2021-10-01 9.08 9.08 9.08 9.08 0.0M
2021-09-30 9.30 9.30 9.28 9.28 0.0M
2021-09-29 9.37 9.37 9.37 9.37 0.0M
2021-09-28 9.61 9.61 9.61 9.61 0.0M
2021-09-27 9.55 9.55 9.55 9.55 0.0M
2021-09-24 9.55 9.55 9.55 9.55 0.0M
2021-09-23 9.45 9.45 9.45 9.45 0.0M
2021-09-22 9.39 9.39 9.39 9.39 0.0M
2021-09-21 9.29 9.29 9.29 9.29 0.0M
2021-09-20 9.32 9.32 9.32 9.32 0.0M
2021-09-17 9.32 9.32 9.32 9.32 0.0M
2021-09-16 9.27 9.27 9.27 9.27 0.0M
2021-09-15 9.31 9.31 9.31 9.31 0.0M
2021-09-14 9.41 9.41 9.41 9.41 0.0M
2021-09-13 9.30 9.30 9.30 9.30 0.0M
2021-09-10 9.53 9.53 9.53 9.53 0.0M
2021-09-09 9.38 9.40 9.38 9.40 0.0M
2021-09-08 9.53 9.53 9.53 9.53 0.0M
2021-09-07 9.56 9.56 9.56 9.56 0.0M
2021-09-06 9.59 9.59 9.59 9.59 0.0M
2021-09-03 9.67 9.67 9.67 9.67 0.0M
2021-09-02 9.93 9.93 9.93 9.93 0.0M
2021-09-01 9.92 9.92 9.92 9.92 0.0M
2021-08-31 10.11 10.11 9.91 9.91 0.0M
2021-08-30 9.99 9.99 9.99 9.99 0.0M
2021-08-27 9.89 9.89 9.89 9.89 0.0M
2021-08-26 9.88 9.88 9.88 9.88 0.0M
2021-08-25 9.78 9.78 9.78 9.78 0.0M
2021-08-24 9.84 9.84 9.84 9.84 0.0M
2021-08-23 9.89 9.89 9.83 9.83 0.0M
2021-08-20 9.88 9.88 9.88 9.88 0.0M
2021-08-19 10.05 10.05 10.05 10.05 0.0M
2021-08-18 10.18 10.18 10.18 10.18 0.0M
2021-08-17 10.34 10.34 10.34 10.34 0.0M
2021-08-16 10.38 10.38 10.38 10.38 0.0M
2021-08-13 10.35 10.35 10.35 10.35 0.0M
2021-08-12 10.40 10.40 10.40 10.40 0.0M
2021-08-11 10.31 10.31 10.31 10.31 0.0M
2021-08-10 10.37 10.37 10.37 10.37 0.0M
2021-08-09 10.59 10.59 10.59 10.59 0.0M
2021-08-06 10.55 10.55 10.55 10.55 0.0M
2021-08-05 10.36 10.36 10.36 10.36 0.0M
2021-08-04 10.24 10.24 10.24 10.24 0.0M
2021-08-03 10.33 10.33 10.33 10.33 0.0M
2021-08-02 10.23 10.31 10.23 10.31 0.0M
2021-07-30 10.24 10.24 10.24 10.24 0.0M
2021-07-29 10.72 10.72 10.72 10.72 0.0M
2021-07-28 10.77 10.77 10.77 10.77 0.0M
2021-07-27 10.76 10.76 10.76 10.76 0.0M
2021-07-26 10.49 10.49 10.49 10.49 0.0M
2021-07-23 10.58 10.58 10.58 10.58 0.0M
2021-07-22 10.70 10.70 10.70 10.70 0.0M
2021-07-21 10.31 10.31 10.31 10.31 0.0M
2021-07-20 10.00 10.00 10.00 10.00 0.0M
2021-07-19 10.58 10.58 10.58 10.58 0.0M
2021-07-16 10.33 10.33 10.33 10.33 0.0M
2021-07-15 10.45 10.45 10.45 10.45 0.0M
2021-07-14 10.49 10.49 10.49 10.49 0.0M
2021-07-13 10.74 10.74 10.74 10.74 0.0M
2021-07-12 10.61 10.61 10.61 10.61 0.0M
2021-07-09 10.34 10.34 10.34 10.34 0.0M
2021-07-08 10.56 10.56 10.56 10.56 0.0M
2021-07-07 10.57 10.57 10.57 10.57 0.0M
2021-07-06 10.62 10.62 10.62 10.62 0.0M
2021-07-05 10.44 10.44 10.44 10.44 0.0M
2021-07-02 10.39 10.39 10.39 10.39 0.0M
2021-07-01 10.20 10.20 10.20 10.20 0.0M
2021-06-30 10.02 10.02 10.02 10.02 0.0M
2021-06-29 10.02 10.02 10.02 10.02 0.0M
2021-06-28 10.31 10.31 10.30 10.30 0.0M
2021-06-25 10.33 10.33 10.33 10.33 0.0M
2021-06-24 10.33 10.33 10.33 10.33 0.0M
2021-06-23 10.31 10.31 10.31 10.31 0.0M
2021-06-22 10.32 10.32 10.32 10.32 0.0M
2021-06-21 10.11 10.11 10.11 10.11 0.0M
2021-06-18 10.25 10.25 10.25 10.25 0.0M
2021-06-17 10.31 10.42 10.31 10.42 0.0M
2021-06-16 10.54 10.54 10.54 10.54 0.0M
2021-06-15 10.74 10.74 10.74 10.74 0.0M
2021-06-14 10.48 10.48 10.48 10.48 0.0M
2021-06-11 10.89 10.89 10.89 10.89 0.0M
2021-06-10 10.89 11.05 10.89 11.05 0.0M
2021-06-09 10.83 10.83 10.83 10.83 0.0M
2021-06-08 10.73 10.73 10.73 10.73 0.0M
2021-06-07 10.67 10.67 10.67 10.67 0.0M
2021-06-04 10.59 10.59 10.59 10.59 0.0M
2021-06-03 10.74 10.74 10.74 10.74 0.0M
2021-06-02 10.70 10.75 10.70 10.75 0.0M
2021-06-01 10.50 10.50 10.50 10.50 0.0M
2021-05-31 10.48 10.48 10.48 10.48 0.0M
2021-05-28 10.68 10.68 10.68 10.68 0.0M
2021-05-27 10.44 10.44 10.44 10.44 0.0M
2021-05-26 10.64 10.64 10.64 10.64 0.0M
2021-05-25 10.64 10.64 10.64 10.64 0.0M
2021-05-21 10.63 10.63 10.63 10.63 0.0M
2021-05-20 10.55 10.55 10.55 10.55 0.0M
2021-05-19 10.61 10.61 10.61 10.61 0.0M
2021-05-18 10.59 10.59 10.59 10.59 0.0M
2021-05-17 10.70 10.70 10.70 10.70 0.0M
2021-05-14 10.54 10.54 10.54 10.54 0.0M
2021-05-13 10.49 10.49 10.49 10.49 0.0M
2021-05-12 10.66 10.66 10.66 10.66 0.0M
2021-05-11 10.73 10.73 10.73 10.73 0.0M
2021-05-10 10.51 10.51 10.51 10.51 0.0M
2021-05-07 10.42 10.42 10.42 10.42 0.0M
2021-05-06 10.43 10.43 10.43 10.43 0.0M
2021-05-05 10.82 10.82 10.82 10.82 0.0M
2021-05-04 10.74 10.74 10.74 10.74 0.0M
2021-05-03 10.59 10.59 10.59 10.59 0.0M
2021-04-30 10.68 10.68 10.68 10.68 0.0M
2021-04-29 10.82 10.82 10.82 10.82 0.0M
2021-04-28 10.70 10.70 10.70 10.70 0.0M
2021-04-27 10.73 10.73 10.73 10.73 0.0M
2021-04-26 10.32 10.62 10.32 10.62 0.0M
2021-04-23 10.33 10.33 10.33 10.33 0.0M
2021-04-22 10.08 10.08 10.08 10.08 0.0M
2021-04-21 10.08 10.08 10.08 10.08 0.0M
2021-04-20 10.54 10.54 10.54 10.54 0.0M
2021-04-19 10.48 10.48 10.48 10.48 0.0M
2021-04-16 10.18 10.18 10.18 10.18 0.0M
2021-04-15 10.08 10.08 10.08 10.08 0.0M
2021-04-14 9.77 9.77 9.77 9.77 0.0M
2021-04-13 9.57 9.57 9.57 9.57 0.0M
2021-04-12 9.65 9.65 9.65 9.65 0.0M
2021-04-09 9.90 9.90 9.90 9.90 0.0M
2021-04-08 10.03 10.03 10.03 10.03 0.0M
2021-04-07 9.67 9.67 9.67 9.67 0.0M
2021-04-06 9.54 9.54 9.54 9.54 0.0M
2021-04-01 9.36 9.36 9.36 9.36 0.0M
2021-03-31 9.45 9.45 9.45 9.45 0.0M
2021-03-30 9.32 9.32 9.32 9.32 0.0M
2021-03-29 9.35 9.35 9.35 9.35 0.0M
2021-03-26 9.29 9.29 9.29 9.29 0.0M
2021-03-25 9.18 9.18 9.18 9.18 0.0M
2021-03-24 8.85 8.85 8.85 8.85 0.0M
2021-03-23 8.95 8.95 8.95 8.95 0.0M
2021-03-22 9.23 9.23 9.23 9.23 0.0M
2021-03-19 9.11 9.11 9.11 9.11 0.0M
2021-03-18 9.37 9.37 9.37 9.37 0.0M
2021-03-17 9.39 9.39 9.39 9.39 0.0M
2021-03-16 9.34 9.34 9.34 9.34 0.0M
2021-03-15 9.36 9.36 9.36 9.36 0.0M
2021-03-12 9.29 9.29 9.14 9.14 0.0M
2021-03-11 9.60 9.60 9.60 9.60 0.0M
2021-03-10 9.36 9.36 9.36 9.36 0.0M
2021-03-09 9.27 9.27 9.27 9.27 0.0M
2021-03-08 9.07 9.07 9.07 9.07 0.0M
2021-03-05 9.11 9.11 9.03 9.03 0.0M
2021-03-04 9.00 9.00 9.00 9.00 0.0M
2021-03-03 9.12 9.12 9.12 9.12 0.0M
2021-03-02 9.16 9.16 9.15 9.15 0.0M
2021-03-01 9.04 9.22 9.04 9.22 0.0M
2021-02-26 8.86 8.86 8.86 8.86 0.0M
2021-02-25 9.00 9.00 9.00 9.00 0.0M
2021-02-24 8.75 8.75 8.75 8.75 0.0M
2021-02-23 8.15 8.15 8.15 8.15 0.0M
2021-02-22 7.80 7.80 7.80 7.80 0.0M
2021-02-19 7.73 7.73 7.73 7.73 0.0M
2021-02-18 7.89 7.89 7.89 7.89 0.0M
2021-02-17 7.55 7.55 7.55 7.55 0.0M
2021-02-16 7.97 7.97 7.97 7.97 0.0M
2021-02-15 7.76 7.76 7.76 7.76 0.0M
2021-02-12 7.68 7.71 7.68 7.71 0.0M
2021-02-11 7.71 7.71 7.71 7.71 0.0M
2021-02-10 7.59 7.59 7.59 7.59 0.0M
2021-02-09 7.47 7.47 7.47 7.47 0.0M
2021-02-08 7.58 7.58 7.45 7.50 0.0M
2021-02-05 7.44 7.44 7.44 7.44 0.0M
2021-02-04 7.28 7.28 7.28 7.28 0.0M
2021-02-03 7.36 7.36 7.36 7.36 0.0M
2021-02-02 7.36 7.36 7.36 7.36 0.0M
2021-02-01 7.39 7.43 7.39 7.43 0.0M
2021-01-29 7.47 7.47 7.47 7.47 0.0M
2021-01-28 7.38 7.38 7.38 7.38 0.0M
2021-01-27 7.08 7.08 7.08 7.08 0.0M
2021-01-26 6.76 6.76 6.76 6.76 0.0M
2021-01-25 7.06 7.06 7.06 7.06 0.0M
2021-01-22 6.96 7.05 6.96 7.05 0.0M
2021-01-21 7.38 7.38 7.38 7.38 0.0M
2021-01-20 7.36 7.36 7.36 7.36 0.0M
2021-01-19 7.44 7.44 7.44 7.44 0.0M
2021-01-18 7.50 7.50 7.50 7.50 0.0M
2021-01-15 7.51 7.51 7.51 7.51 0.0M
2021-01-14 7.50 7.50 7.50 7.50 0.0M
2021-01-13 7.36 7.36 7.36 7.36 0.0M
2021-01-12 7.37 7.37 7.37 7.37 0.0M
2021-01-11 7.42 7.42 7.42 7.42 0.0M
2021-01-08 7.68 7.68 7.68 7.68 0.0M
2021-01-07 7.58 7.58 7.58 7.58 0.0M
2021-01-06 7.25 7.25 7.25 7.25 0.0M
2021-01-05 7.03 7.03 7.03 7.03 0.0M
2021-01-04 7.26 7.26 7.26 7.26 0.0M