Net Digital

VRL
🏛️ 독일 →
12.90
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
2022-12-30 4.77 5.00 4.77 5.00 0.0M
2022-12-29 4.72 4.72 4.72 4.72 0.0M
2022-12-28 4.68 4.72 4.58 4.72 0.0M
2022-12-27 4.81 4.81 4.81 4.81 0.0M
2022-12-23 5.04 5.04 4.81 4.81 0.0M
2022-12-22 5.18 5.18 5.13 5.13 0.0M
2022-12-21 5.23 5.23 5.23 5.23 0.0M
2022-12-20 5.23 5.23 5.23 5.23 0.0M
2022-12-19 5.27 5.27 5.27 5.27 0.0M
2022-12-16 5.32 5.32 5.18 5.27 0.0M
2022-12-15 5.55 5.55 5.27 5.27 0.0M
2022-12-14 5.59 5.59 5.50 5.50 0.0M
2022-12-13 5.41 5.50 5.41 5.50 0.0M
2022-12-12 5.50 5.50 5.50 5.50 0.0M
2022-12-09 5.55 5.55 5.55 5.55 0.0M
2022-12-08 5.41 5.50 5.41 5.50 0.0M
2022-12-07 5.78 5.78 5.50 5.50 0.0M
2022-12-06 5.96 5.96 5.87 5.87 0.0M
2022-12-05 6.19 6.19 5.87 5.87 0.0M
2022-12-02 6.42 6.42 6.33 6.33 0.0M
2022-12-01 6.55 6.55 6.55 6.55 0.0M
2022-11-30 6.42 6.42 6.42 6.42 0.0M
2022-11-29 6.78 6.78 6.33 6.33 0.0M
2022-11-28 6.92 6.92 6.60 6.60 0.0M
2022-11-25 9.08 9.08 6.69 6.78 0.0M
2022-11-24 5.68 5.68 5.64 5.64 0.0M
2022-11-23 5.73 5.78 5.73 5.78 0.0M
2022-11-22 5.50 5.64 5.50 5.64 0.0M
2022-11-21 5.50 5.50 5.41 5.41 0.0M
2022-11-18 5.50 5.50 5.41 5.41 0.0M
2022-11-17 5.23 5.36 5.23 5.36 0.0M
2022-11-16 5.68 5.68 5.36 5.36 0.0M
2022-11-15 6.14 6.14 5.59 5.82 0.0M
2022-11-14 4.13 6.14 4.13 6.14 0.0M
2022-11-11 3.94 4.03 3.94 4.03 0.0M
2022-11-10 3.85 3.94 3.81 3.81 0.0M
2022-11-09 3.85 3.85 3.72 3.72 0.0M
2022-11-08 3.85 3.94 3.85 3.91 0.0M
2022-11-07 3.98 3.98 3.98 3.98 0.0M
2022-11-04 3.91 3.91 3.91 3.91 0.0M
2022-11-03 3.98 3.98 3.98 3.98 0.0M
2022-11-02 3.96 3.96 3.96 3.96 0.0M
2022-11-01 3.96 3.96 3.96 3.96 0.0M
2022-10-31 3.96 3.96 3.96 3.96 0.0M
2022-10-28 3.91 3.91 3.91 3.91 0.0M
2022-10-27 3.87 3.87 3.87 3.87 0.0M
2022-10-26 3.81 3.81 3.81 3.81 0.0M
2022-10-25 3.78 3.78 3.78 3.78 0.0M
2022-10-24 3.72 3.72 3.72 3.72 0.0M
2022-10-21 3.72 3.72 3.72 3.72 0.0M
2022-10-20 3.67 3.67 3.67 3.67 0.0M
2022-10-19 3.61 3.61 3.61 3.61 0.0M
2022-10-18 3.52 3.52 3.52 3.52 0.0M
2022-10-17 3.59 3.59 3.59 3.59 0.0M
2022-10-14 3.67 3.67 3.67 3.67 0.0M
2022-10-13 3.81 3.81 3.81 3.81 0.0M
2022-10-12 4.00 4.00 4.00 4.00 0.0M
2022-10-11 4.03 4.03 3.89 3.89 0.0M
2022-10-10 4.11 4.11 4.11 4.11 0.0M
2022-10-07 4.11 4.11 4.11 4.11 0.0M
2022-10-06 4.11 4.11 4.11 4.11 0.0M
2022-10-05 4.03 4.09 4.03 4.09 0.0M
2022-10-04 4.22 4.22 4.13 4.13 0.0M
2022-10-03 4.31 4.31 4.31 4.31 0.0M
2022-09-30 4.49 4.49 4.36 4.36 0.0M
2022-09-29 4.77 4.77 4.63 4.63 0.0M
2022-09-28 4.95 4.95 4.95 4.95 0.0M
2022-09-27 5.00 5.00 5.00 5.00 0.0M
2022-09-26 5.00 5.00 5.00 5.00 0.0M
2022-09-23 5.00 5.00 5.00 5.00 0.0M
2022-09-22 5.13 5.13 5.00 5.00 0.0M
2022-09-21 5.23 5.23 5.23 5.23 0.0M
2022-09-20 5.18 5.18 5.18 5.18 0.0M
2022-09-19 5.32 5.32 5.32 5.32 0.0M
2022-09-16 5.32 5.32 5.32 5.32 0.0M
2022-09-15 5.27 5.27 5.27 5.27 0.0M
2022-09-14 5.13 5.27 5.13 5.27 0.0M
2022-09-13 5.32 5.32 5.32 5.32 0.0M
2022-09-12 5.41 5.41 5.41 5.41 0.0M
2022-09-09 5.41 5.41 5.41 5.41 0.0M
2022-09-08 5.32 5.32 5.32 5.32 0.0M
2022-09-07 5.13 5.32 5.13 5.32 0.0M
2022-09-06 5.50 5.50 5.50 5.50 0.0M
2022-09-05 5.50 5.50 5.50 5.50 0.0M
2022-09-02 5.59 5.59 5.59 5.59 0.0M
2022-09-01 5.64 5.64 5.59 5.59 0.0M
2022-08-31 5.96 5.96 5.78 5.78 0.0M
2022-08-30 5.82 5.91 5.82 5.91 0.0M
2022-08-29 5.78 5.78 5.78 5.78 0.0M
2022-08-25 5.73 5.91 5.73 5.87 0.0M
2022-08-24 5.59 5.59 5.59 5.59 0.0M
2022-08-23 5.73 5.73 5.59 5.59 0.0M
2022-08-22 5.87 5.87 5.87 5.87 0.0M
2022-08-19 5.87 5.87 5.87 5.87 0.0M
2022-08-18 5.73 5.87 5.73 5.87 0.0M
2022-08-17 5.87 5.87 5.87 5.87 0.0M
2022-08-16 5.96 5.96 5.87 5.87 0.0M
2022-08-15 6.05 6.05 6.05 6.05 0.0M
2022-08-12 6.10 6.10 6.10 6.10 0.0M
2022-08-11 6.10 6.10 6.10 6.10 0.0M
2022-08-10 6.10 6.10 6.10 6.10 0.0M
2022-08-09 6.10 6.10 6.10 6.10 0.0M
2022-08-08 6.10 6.10 6.10 6.10 0.0M
2022-08-05 6.10 6.10 6.10 6.10 0.0M
2022-08-04 6.19 6.19 6.10 6.10 0.0M
2022-08-03 6.33 6.33 6.33 6.33 0.0M
2022-08-02 6.33 6.33 6.33 6.33 0.0M
2022-08-01 6.33 6.33 6.33 6.33 0.0M
2022-07-29 6.19 6.33 6.19 6.33 0.0M
2022-07-28 6.33 6.33 6.33 6.33 0.0M
2022-07-27 6.33 6.33 6.33 6.33 0.0M
2022-07-26 6.37 6.37 6.37 6.37 0.0M
2022-07-25 6.33 6.33 6.33 6.33 0.0M
2022-07-22 6.23 6.33 6.23 6.33 0.0M
2022-07-21 6.37 6.37 6.37 6.37 0.0M
2022-07-20 6.37 6.37 6.37 6.37 0.0M
2022-07-19 6.37 6.37 6.37 6.37 0.0M
2022-07-18 6.33 6.33 6.33 6.33 0.0M
2022-07-15 6.28 6.28 6.28 6.28 0.0M
2022-07-14 6.37 6.37 6.37 6.37 0.0M
2022-07-13 6.37 6.37 6.37 6.37 0.0M
2022-07-12 6.37 6.37 6.37 6.37 0.0M
2022-07-11 6.23 6.37 6.23 6.37 0.0M
2022-07-08 6.37 6.37 6.37 6.37 0.0M
2022-07-07 6.37 6.37 6.37 6.37 0.0M
2022-07-06 6.28 6.28 6.28 6.28 0.0M
2022-07-05 6.37 6.37 6.37 6.37 0.0M
2022-07-04 6.37 6.37 6.37 6.37 0.0M
2022-07-01 6.37 6.42 6.37 6.37 0.0M
2022-06-30 6.33 6.33 6.33 6.33 0.0M
2022-06-29 6.42 6.42 6.33 6.33 0.0M
2022-06-28 6.37 6.37 6.37 6.37 0.0M
2022-06-27 6.37 6.37 6.37 6.37 0.0M
2022-06-24 6.42 6.42 6.42 6.42 0.0M
2022-06-23 6.33 6.33 6.33 6.33 0.0M
2022-06-22 6.42 6.42 6.37 6.37 0.0M
2022-06-21 6.55 6.55 6.55 6.55 0.0M
2022-06-20 6.55 6.55 6.55 6.55 0.0M
2022-06-17 6.55 6.55 6.55 6.55 0.0M
2022-06-16 6.55 6.55 6.55 6.55 0.0M
2022-06-15 6.88 6.88 6.55 6.55 0.0M
2022-06-14 6.74 6.74 6.74 6.74 0.0M
2022-06-13 6.88 6.88 6.74 6.74 0.0M
2022-06-10 7.01 7.01 7.01 7.01 0.0M
2022-06-09 7.01 7.01 7.01 7.01 0.0M
2022-06-08 7.01 7.01 7.01 7.01 0.0M
2022-06-07 7.01 7.01 7.01 7.01 0.0M
2022-06-06 7.01 7.01 7.01 7.01 0.0M
2022-06-03 7.01 7.01 7.01 7.01 0.0M
2022-06-02 7.01 7.01 7.01 7.01 0.0M
2022-06-01 7.01 7.01 7.01 7.01 0.0M
2022-05-31 6.88 7.01 6.88 7.01 0.0M
2022-05-30 7.01 7.01 7.01 7.01 0.0M
2022-05-27 7.01 7.01 7.01 7.01 0.0M
2022-05-26 7.01 7.01 7.01 7.01 0.0M
2022-05-25 7.06 7.06 7.01 7.01 0.0M
2022-05-24 7.20 7.20 7.20 7.20 0.0M
2022-05-23 7.20 7.20 7.20 7.20 0.0M
2022-05-20 7.15 7.15 7.15 7.15 0.0M
2022-05-19 7.20 7.20 7.20 7.20 0.0M
2022-05-18 7.15 7.15 7.15 7.15 0.0M
2022-05-17 7.15 7.20 7.15 7.20 0.0M
2022-05-16 7.29 7.29 7.29 7.29 0.0M
2022-05-13 7.29 7.29 7.29 7.29 0.0M
2022-05-12 7.29 7.29 7.29 7.29 0.0M
2022-05-11 7.29 7.29 7.29 7.29 0.0M
2022-05-10 7.29 7.29 7.29 7.29 0.0M
2022-05-09 7.29 7.29 7.29 7.29 0.0M
2022-05-06 7.29 7.29 7.29 7.29 0.0M
2022-05-05 7.33 7.33 7.29 7.29 0.0M
2022-05-04 7.47 7.47 7.47 7.47 0.0M
2022-05-03 8.20 8.20 8.15 8.15 0.0M
2022-05-02 8.05 8.05 8.05 8.05 0.0M
2022-04-29 8.00 8.05 8.00 8.05 0.0M
2022-04-28 8.15 8.15 8.15 8.15 0.0M
2022-04-27 8.15 8.15 8.15 8.15 0.0M
2022-04-25 8.30 8.30 8.15 8.15 0.0M
2022-04-22 8.15 8.15 8.15 8.15 0.0M
2022-04-21 8.15 8.15 8.15 8.15 0.0M
2022-04-20 8.15 8.15 8.15 8.15 0.0M
2022-04-19 8.10 8.15 8.10 8.15 0.0M
2022-04-14 7.95 7.95 7.95 7.95 0.0M
2022-04-13 7.95 7.95 7.95 7.95 0.0M
2022-04-12 8.00 8.00 7.95 7.95 0.0M
2022-04-11 8.15 8.15 8.15 8.15 0.0M
2022-04-08 8.00 8.15 8.00 8.15 0.0M
2022-04-07 8.15 8.15 8.15 8.15 0.0M
2022-04-06 8.15 8.15 8.15 8.15 0.0M
2022-04-05 8.15 8.15 8.15 8.15 0.0M
2022-04-04 8.20 8.20 8.15 8.15 0.0M
2022-04-01 8.30 8.30 8.30 8.30 0.0M
2022-03-31 8.40 8.40 8.40 8.40 0.0M
2022-03-30 8.45 8.45 8.45 8.45 0.0M
2022-03-29 8.45 8.45 8.45 8.45 0.0M
2022-03-28 8.45 8.45 8.45 8.45 0.0M
2022-03-25 8.40 8.40 8.35 8.35 0.0M
2022-03-24 8.55 8.55 8.55 8.55 0.0M
2022-03-23 8.55 8.55 8.55 8.55 0.0M
2022-03-22 8.55 8.55 8.55 8.55 0.0M
2022-03-21 8.55 8.55 8.55 8.55 0.0M
2022-03-18 8.55 8.55 8.55 8.55 0.0M
2022-03-17 8.55 8.55 8.55 8.55 0.0M
2022-03-15 8.55 8.55 8.55 8.55 0.0M
2022-03-14 8.50 8.50 8.40 8.40 0.0M
2022-03-11 8.80 8.80 8.50 8.50 0.0M
2022-03-08 8.90 8.90 8.90 8.90 0.0M
2022-03-07 8.80 9.00 8.80 9.00 0.0M
2022-03-04 9.25 9.25 9.25 9.25 0.0M
2022-03-03 9.25 9.25 9.25 9.25 0.0M
2022-03-02 9.25 9.25 9.25 9.25 0.0M
2022-03-01 9.25 9.25 9.25 9.25 0.0M
2022-02-28 9.25 9.25 9.25 9.25 0.0M
2022-02-25 9.25 9.25 9.25 9.25 0.0M
2022-02-24 9.20 9.25 9.20 9.25 0.0M
2022-02-23 9.45 9.45 9.45 9.45 0.0M
2022-02-22 9.45 9.45 9.45 9.45 0.0M
2022-02-21 9.80 9.80 9.80 9.80 0.0M
2022-02-18 9.80 9.80 9.80 9.80 0.0M
2022-02-17 9.80 9.80 9.80 9.80 0.0M
2022-02-16 9.80 9.80 9.80 9.80 0.0M
2022-02-15 9.80 9.80 9.80 9.80 0.0M
2022-02-14 9.80 9.80 9.80 9.80 0.0M
2022-02-11 9.80 9.80 9.80 9.80 0.0M
2022-02-10 9.75 9.75 9.75 9.75 0.0M
2022-02-09 9.90 9.90 9.90 9.90 0.0M
2022-02-08 9.90 9.90 9.90 9.90 0.0M
2022-02-07 10.00 10.00 9.85 9.85 0.0M
2022-02-04 9.90 9.90 9.85 9.85 0.0M
2022-02-03 9.75 9.75 9.75 9.75 0.0M
2022-02-02 9.90 9.90 9.75 9.75 0.0M
2022-02-01 10.10 10.10 10.10 10.10 0.0M
2022-01-31 10.10 10.10 10.10 10.10 0.0M
2022-01-28 9.95 9.95 9.95 9.95 0.0M
2022-01-27 9.70 9.95 9.70 9.95 0.0M
2022-01-26 9.80 9.80 9.80 9.80 0.0M
2022-01-25 10.00 10.00 9.85 9.85 0.0M
2022-01-24 10.10 10.30 10.10 10.20 0.0M
2022-01-21 10.20 10.20 10.00 10.00 0.0M
2022-01-20 10.00 10.10 10.00 10.10 0.0M
2022-01-19 9.90 9.90 9.90 9.90 0.0M
2022-01-18 9.90 9.90 9.90 9.90 0.0M
2022-01-17 9.90 9.90 9.90 9.90 0.0M
2022-01-14 9.90 9.90 9.90 9.90 0.0M
2022-01-13 10.00 10.00 9.90 9.90 0.0M
2022-01-12 9.90 9.90 9.90 9.90 0.0M
2022-01-11 9.90 9.90 9.90 9.90 0.0M
2022-01-10 9.75 9.80 9.75 9.80 0.0M
2022-01-07 9.90 9.90 9.90 9.90 0.0M
2022-01-06 9.90 9.90 9.90 9.90 0.0M
2022-01-05 9.90 9.90 9.90 9.90 0.0M
2022-01-04 9.90 9.90 9.90 9.90 0.0M
2022-01-03 9.95 9.95 9.95 9.95 0.0M