Morgan Stanley

DEME042D
🏛️ 독일 →
0.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.66 0.66 0.62 0.63 0.0M
2025-09-26 0.62 0.62 0.58 0.59 0.0M
2025-09-25 0.64 0.64 0.62 0.62 0.0M
2025-09-24 0.58 0.59 0.55 0.55 0.0M
2025-09-23 0.58 0.63 0.57 0.57 0.0M
2025-09-22 0.71 0.71 0.68 0.68 0.0M
2025-09-19 0.81 0.84 0.81 0.84 0.0M
2025-09-18 0.82 0.84 0.81 0.81 0.0M
2025-09-17 0.84 0.85 0.80 0.80 0.0M
2025-09-16 0.75 0.75 0.72 0.73 0.0M
2025-09-15 0.69 0.69 0.67 0.67 0.0M
2025-09-12 0.59 0.59 0.56 0.56 0.0M
2025-09-11 0.62 0.62 0.59 0.62 0.0M
2025-09-10 0.61 0.62 0.58 0.58 0.0M
2025-09-09 0.61 0.61 0.59 0.61 0.0M
2025-09-08 0.61 0.61 0.59 0.59 0.0M
2025-09-05 0.64 0.64 0.58 0.58 0.0M
2025-09-04 0.60 0.60 0.55 0.55 0.0M
2025-09-03 0.70 0.70 0.68 0.70 0.0M
2025-09-02 0.80 0.80 0.72 0.74 0.0M
2025-09-01 0.70 0.77 0.66 0.67 0.0M
2025-08-29 1.03 1.03 0.54 0.62 0.0M
2025-08-28 0.91 0.93 0.90 0.93 0.0M
2025-08-27 1.13 1.13 1.00 1.00 0.0M
2025-08-26 1.20 1.20 1.15 1.15 0.0M
2025-08-25 0.99 1.08 0.98 1.03 0.0M
2025-08-22 0.99 1.05 0.98 1.05 0.0M
2025-08-21 0.89 0.90 0.89 0.90 0.0M
2025-08-20 0.99 0.99 0.92 0.92 0.0M
2025-08-19 1.01 1.02 0.95 0.95 0.0M
2025-08-18 1.01 1.01 0.98 0.98 0.0M
2025-08-15 0.93 0.96 0.93 0.93 0.0M
2025-08-14 1.00 1.00 0.92 0.92 0.0M
2025-08-13 1.06 1.12 1.05 1.12 0.0M
2025-08-12 0.92 0.93 0.89 0.93 0.0M
2025-08-11 0.90 0.90 0.85 0.85 0.0M
2025-08-08 0.91 0.91 0.88 0.90 0.0M
2025-08-07 0.98 0.98 0.93 0.93 0.0M
2025-08-06 0.92 0.92 0.86 0.86 0.0M
2025-08-05 0.95 0.95 0.88 0.90 0.0M
2025-08-04 1.08 1.08 1.02 1.04 0.0M
2025-08-01 1.20 1.20 0.82 0.84 0.0M
2025-07-31 1.16 1.16 1.10 1.10 0.0M
2025-07-30 1.51 1.54 1.43 1.43 0.0M
2025-07-29 2.00 2.05 1.87 1.87 0.0M
2025-07-28 1.99 2.06 1.91 1.92 0.0M
2025-07-25 2.09 2.14 2.05 2.08 0.0M
2025-07-24 2.37 2.43 2.20 2.20 0.0M
2025-07-23 2.44 2.54 2.32 2.35 0.0M
2025-07-22 2.53 2.63 2.41 2.41 0.0M
2025-07-21 2.03 2.10 2.02 2.02 0.0M
2025-07-18 2.00 2.02 1.93 1.93 0.0M
2025-07-17 1.80 1.80 1.80 1.80 0.0M
2025-07-16 1.66 1.66 1.66 1.66 0.0M
2025-07-15 1.73 1.75 1.73 1.75 0.0M
2025-07-14 1.57 1.58 1.56 1.56 0.0M
2025-07-11 1.62 1.62 1.49 1.49 0.0M
2025-07-10 1.50 1.53 1.48 1.53 0.0M
2025-07-09 1.63 1.63 1.56 1.56 0.0M
2025-07-08 1.72 1.72 1.69 1.69 0.0M
2025-07-07 1.64 1.64 1.56 1.56 0.0M
2025-07-04 1.60 1.63 1.60 1.61 0.0M
2025-07-03 1.75 1.75 1.67 1.67 0.0M
2025-07-02 1.67 1.67 1.62 1.62 0.0M
2025-07-01 1.84 1.86 1.68 1.68 0.0M
2025-06-30 1.75 1.76 1.71 1.71 0.0M
2025-06-27 1.86 1.86 1.80 1.80 0.0M
2025-06-26 2.07 2.07 1.93 1.93 0.0M
2025-06-25 2.37 2.37 2.26 2.26 0.0M
2025-06-24 2.43 2.48 2.43 2.48 0.0M
2025-06-23 2.09 2.10 2.03 2.10 0.0M
2025-06-20 2.03 2.03 2.03 2.03 0.0M
2025-06-19 1.90 1.97 1.88 1.97 0.0M
2025-06-18 2.22 2.22 2.20 2.20 0.0M
2025-06-17 2.34 2.42 2.32 2.42 0.0M
2025-06-16 2.50 2.54 2.42 2.54 0.0M
2025-06-13 2.47 2.68 2.47 2.67 0.0M
2025-06-12 3.05 3.21 3.05 3.16 0.0M
2025-06-11 3.89 4.10 3.89 4.10 0.0M
2025-06-10 3.56 3.74 3.56 3.61 0.0M
2025-06-09 2.61 2.73 2.61 2.73 0.0M
2025-06-06 3.02 3.15 2.97 3.15 0.0M
2025-06-05 3.24 3.34 3.24 3.34 0.0M
2025-06-04 3.16 3.24 3.16 3.24 0.0M
2025-06-03 2.93 2.94 2.93 2.93 0.0M
2025-06-02 2.46 2.50 2.46 2.50 0.0M
2025-05-30 2.48 2.78 2.45 2.45 0.0M
2025-05-29 3.21 3.22 3.08 3.08 0.0M
2025-05-28 3.35 3.35 3.02 3.02 0.0M
2025-05-27 3.63 3.90 3.63 3.84 0.0M
2025-05-26 4.00 4.81 3.99 4.72 0.0M
2025-05-23 7.10 7.10 7.10 7.10 0.0M
2025-05-22 6.92 7.06 6.92 6.95 0.0M
2025-05-21 7.27 7.55 7.20 7.20 0.0M
2025-05-20 6.03 6.03 5.96 6.02 0.0M
2025-05-19 5.33 5.35 5.32 5.35 0.0M
2025-05-16 5.40 5.46 5.40 5.42 0.0M
2025-05-15 4.45 4.47 4.45 4.47 0.0M
2025-05-14 4.17 4.49 4.17 4.49 0.0M
2025-05-13 3.64 3.70 3.64 3.70 0.0M
2025-05-12 4.60 4.60 4.37 4.56 0.0M
2025-05-09 3.26 3.33 3.26 3.33 0.0M
2025-05-08 3.22 3.36 3.22 3.36 0.0M
2025-05-07 3.22 3.22 3.05 3.05 0.0M
2025-05-06 3.45 3.45 3.45 3.45 0.0M
2025-05-05 3.38 3.38 3.35 3.35 0.0M
2025-05-02 3.16 3.26 3.16 3.26 0.0M
2025-04-30 2.73 2.74 2.52 2.52 0.0M
2025-04-29 2.76 2.85 2.76 2.80 0.0M
2025-04-28 3.24 3.26 3.24 3.26 0.0M
2025-04-25 4.24 4.33 4.05 4.05 0.0M
2025-04-24 3.77 3.93 3.77 3.93 0.0M
2025-04-23 3.80 3.80 3.70 3.70 0.0M
2025-04-22 3.06 3.17 3.06 3.17 0.0M
2025-04-17 2.64 2.64 2.38 2.38 0.0M
2025-04-16 2.70 2.70 2.66 2.66 0.0M
2025-04-15 3.25 3.25 3.07 3.07 0.0M
2025-04-14 3.25 3.41 3.25 3.39 0.0M
2025-04-11 3.04 3.04 2.88 2.88 0.0M
2025-04-10 2.21 2.21 1.98 1.98 0.0M
2025-04-09 1.85 1.85 1.72 1.72 0.0M
2025-04-08 1.79 1.89 1.79 1.87 0.0M
2025-03-31 9.00 9.29 9.00 9.29 0.0M
2025-03-28 11.42 11.42 10.96 10.96 0.0M
2025-03-27 11.23 12.12 11.23 12.12 0.0M
2025-03-26 10.37 10.48 10.07 10.07 0.0M
2025-03-25 10.06 10.06 9.75 9.88 0.0M
2025-03-24 11.74 12.62 11.74 12.62 0.0M
2025-03-21 9.79 9.92 9.79 9.92 0.0M
2025-03-20 14.65 15.39 14.65 14.82 0.0M
2025-03-19 15.38 15.38 14.69 15.24 0.0M
2025-03-18 12.45 13.34 12.45 13.34 0.0M
2025-03-17 10.38 10.38 10.38 10.38 0.0M
2025-03-14 10.41 10.48 10.41 10.48 0.0M
2025-03-13 8.11 8.11 8.11 8.11 0.0M
2025-03-12 6.90 7.15 6.90 7.15 0.0M
2025-03-11 6.30 6.30 6.30 6.30 0.0M
2025-03-10 5.73 5.87 5.73 5.74 0.0M
2025-03-07 6.86 6.86 6.79 6.79 0.0M
2025-03-06 8.02 8.02 7.48 7.48 0.0M
2025-03-05 6.94 7.19 6.90 7.19 0.0M
2025-03-04 6.01 6.98 6.01 6.15 0.0M
2025-03-03 6.01 6.98 6.01 6.64 0.0M
2025-02-28 10.47 10.47 10.16 10.33 0.0M
2025-02-27 16.09 16.09 15.85 15.85 0.0M
2025-02-26 14.14 14.14 13.83 13.83 0.0M
2025-02-25 13.46 13.90 13.46 13.90 0.0M
2025-02-24 13.88 13.88 13.88 13.88 0.0M
2025-02-21 14.61 14.69 14.61 14.69 0.0M
2025-02-20 12.31 13.07 12.31 12.75 0.0M
2025-02-19 10.69 10.71 10.26 10.26 0.0M
2025-02-18 10.56 10.56 9.91 9.91 0.0M
2025-02-17 9.47 9.70 9.47 9.70 0.0M
2025-02-14 10.45 10.45 9.83 10.35 0.0M
2025-02-13 7.85 7.85 7.65 7.65 0.0M
2025-02-12 9.55 9.79 9.11 9.79 0.0M
2025-02-11 7.12 7.12 6.87 7.09 0.0M
2025-02-10 7.40 7.98 7.40 7.98 0.0M
2025-02-07 6.80 7.01 6.80 7.01 0.0M
2025-02-06 5.21 5.38 5.21 5.21 0.0M
2025-02-05 3.70 3.70 3.69 3.69 0.0M
2025-02-04 3.85 3.94 3.83 3.94 0.0M
2025-02-03 3.08 3.36 3.08 3.36 0.0M
2025-01-31 3.31 3.31 3.31 3.31 0.0M
2025-01-30 3.14 3.46 3.14 3.46 0.0M
2025-01-29 3.14 3.24 3.14 3.24 0.0M
2025-01-28 3.07 3.07 3.07 3.07 0.0M
2025-01-27 3.05 3.18 2.93 3.18 0.0M
2025-01-24 3.16 3.20 3.16 3.20 0.0M
2025-01-23 2.96 2.99 2.96 2.99 0.0M
2025-01-22 3.32 3.38 3.32 3.38 0.0M
2025-01-21 3.50 3.50 3.25 3.25 0.0M
2025-01-20 3.23 3.23 2.95 2.95 0.0M
2025-01-17 2.66 2.84 2.66 2.84 0.0M
2025-01-16 2.54 2.54 2.54 2.54 0.0M
2025-01-15 2.44 2.57 2.44 2.57 0.0M
2025-01-14 2.42 2.44 2.42 2.44 0.0M
2025-01-13 2.02 2.09 2.02 2.09 0.0M
2025-01-10 2.23 2.23 2.16 2.16 0.0M
2025-01-09 2.44 2.44 2.44 2.44 0.0M
2025-01-08 2.32 2.34 2.32 2.34 0.0M
2025-01-07 2.58 2.59 2.58 2.59 0.0M
2025-01-06 2.68 2.68 2.48 2.48 0.0M
2025-01-03 2.66 2.71 2.66 2.71 0.0M
2025-01-02 2.70 2.70 2.59 2.59 0.0M