OTCQX Composite (OTCQX)

OTCQX
🏛️ 독일 →
1,986.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,974.44 1,990.43 1,974.44 1,986.89 0.0M
2025-09-25 1,973.19 1,973.42 1,973.19 1,973.42 0.0M
2025-09-24 1,989.20 1,989.20 1,989.20 1,989.20 0.0M
2025-09-23 2,003.50 2,003.50 2,003.06 2,003.06 0.0M
2025-09-22 2,004.97 2,004.97 2,004.65 2,004.65 0.0M
2025-09-19 1,994.13 1,998.86 1,990.50 1,997.22 0.0M
2025-09-17 1,991.15 2,009.13 1,990.74 1,993.95 0.0M
2025-09-16 1,999.82 2,004.31 1,995.61 2,003.34 0.0M
2025-09-15 1,997.41 2,004.58 1,996.70 2,003.90 0.0M
2025-09-12 1,994.38 1,995.70 1,990.03 1,992.57 0.0M
2025-09-11 1,991.69 2,003.66 1,991.69 2,002.13 0.0M
2025-09-10 1,990.94 1,994.35 1,988.95 1,991.21 0.0M
2025-09-09 1,995.24 2,001.23 1,995.10 1,998.55 0.0M
2025-09-08 1,987.81 1,999.34 1,987.81 1,994.73 0.0M
2025-09-05 1,989.46 2,003.21 1,989.46 1,993.16 0.0M
2025-09-04 1,968.58 1,982.58 1,968.58 1,981.68 0.0M
2025-09-03 1,960.67 1,970.02 1,960.67 1,966.64 0.0M
2025-09-02 1,950.20 1,962.66 1,949.28 1,962.26 0.0M
2025-09-01 1,977.28 1,977.28 1,977.28 1,977.28 0.0M
2025-08-29 1,972.29 1,979.24 1,971.17 1,977.28 0.0M
2025-08-28 1,971.74 1,979.99 1,969.65 1,977.24 0.0M
2025-08-27 1,968.91 1,974.80 1,960.92 1,973.41 0.0M
2025-08-26 1,977.12 1,978.58 1,972.40 1,978.58 0.0M
2025-08-25 2,004.56 2,007.98 1,981.40 1,981.57 0.0M
2025-08-22 1,991.97 2,014.79 1,989.20 2,011.42 0.0M
2025-08-21 1,987.04 1,990.01 1,984.89 1,989.32 0.0M
2025-08-20 1,980.95 1,997.67 1,980.95 1,996.35 0.0M
2025-08-19 1,985.87 1,989.45 1,979.74 1,981.72 0.0M
2025-08-18 1,992.48 1,993.45 1,986.94 1,991.59 0.0M
2025-08-15 1,995.56 2,000.42 1,995.56 1,998.50 0.0M
2025-08-14 1,988.29 1,988.29 1,981.39 1,986.97 0.0M
2025-08-13 1,978.20 1,991.06 1,978.20 1,990.97 0.0M
2025-08-12 1,955.15 1,973.09 1,951.93 1,973.09 0.0M
2025-08-11 1,946.97 1,951.50 1,942.82 1,946.98 0.0M
2025-08-08 1,946.17 1,955.55 1,944.57 1,954.04 0.0M
2025-08-07 1,944.24 1,951.28 1,940.09 1,950.83 0.0M
2025-08-06 1,931.45 1,943.54 1,931.02 1,940.69 0.0M
2025-08-05 1,934.47 1,937.59 1,929.40 1,936.84 0.0M
2025-08-04 1,917.85 1,929.43 1,917.85 1,929.43 0.0M
2025-08-01 1,915.01 1,915.01 1,901.29 1,908.91 0.0M
2025-07-31 1,933.75 1,933.75 1,919.76 1,919.76 0.0M
2025-07-30 1,957.50 1,957.50 1,940.28 1,943.61 0.0M
2025-07-29 1,958.41 1,969.90 1,956.62 1,965.10 0.0M
2025-07-28 1,982.44 1,982.73 1,958.73 1,959.41 0.0M
2025-07-25 2,005.74 2,005.74 1,992.68 2,003.75 0.0M
2025-07-24 2,012.83 2,014.40 2,009.33 2,009.38 0.0M
2025-07-23 1,987.63 2,012.14 1,984.50 2,010.53 0.0M
2025-07-22 1,963.38 1,981.40 1,963.06 1,980.79 0.0M
2025-07-21 1,961.73 1,974.86 1,960.89 1,965.66 0.0M
2025-07-18 1,959.95 1,967.06 1,957.16 1,958.04 0.0M
2025-07-17 1,958.75 1,958.75 1,939.84 1,951.67 0.0M
2025-07-16 1,949.54 1,959.34 1,944.87 1,958.55 0.0M
2025-07-15 1,965.03 1,965.86 1,946.11 1,948.07 0.0M
2025-07-14 1,963.58 1,967.01 1,961.77 1,964.16 0.0M
2025-07-11 1,974.94 1,974.94 1,964.80 1,968.84 0.0M
2025-07-10 1,982.05 1,985.39 1,975.06 1,984.64 0.0M
2025-07-09 1,971.74 1,985.72 1,971.74 1,984.90 0.0M
2025-07-08 1,958.58 1,971.23 1,957.64 1,969.21 0.0M
2025-07-07 1,966.10 1,968.62 1,957.82 1,962.77 0.0M
2025-07-04 1,977.16 1,977.16 1,977.16 1,977.16 0.0M
2025-07-03 1,976.25 1,981.50 1,972.96 1,977.16 0.0M
2025-07-02 1,970.37 1,980.27 1,964.47 1,980.27 0.0M
2025-07-01 1,967.05 1,971.69 1,958.85 1,970.51 0.0M
2025-06-30 1,952.74 1,966.21 1,950.96 1,965.76 0.0M
2025-06-27 1,947.43 1,961.55 1,945.98 1,955.19 0.0M
2025-06-26 1,931.17 1,950.14 1,931.17 1,948.63 0.0M
2025-06-25 1,934.80 1,935.43 1,922.13 1,929.93 0.0M
2025-06-24 1,940.81 1,950.61 1,936.22 1,948.57 0.0M
2025-06-23 1,903.64 1,921.76 1,899.16 1,921.57 0.0M
2025-06-20 1,917.69 1,917.91 1,901.86 1,903.01 0.0M
2025-06-19 1,916.05 1,916.05 1,916.05 1,916.05 0.0M
2025-06-18 1,914.42 1,922.14 1,912.22 1,916.05 0.0M
2025-06-17 1,934.20 1,934.55 1,914.47 1,916.42 0.0M
2025-06-16 1,947.23 1,955.54 1,938.43 1,938.83 0.0M
2025-06-13 1,951.86 1,951.86 1,930.40 1,933.88 0.0M
2025-06-12 1,953.92 1,964.18 1,953.92 1,960.63 0.0M
2025-06-11 1,965.81 1,965.81 1,954.19 1,955.87 0.0M
2025-06-10 1,967.20 1,968.05 1,958.01 1,961.80 0.0M
2025-06-09 1,956.97 1,968.03 1,956.27 1,961.33 0.0M
2025-06-06 1,958.60 1,961.39 1,951.64 1,959.39 0.0M
2025-06-05 1,964.99 1,966.55 1,957.23 1,959.27 0.0M
2025-06-04 1,948.84 1,959.87 1,948.84 1,954.26 0.0M
2025-06-03 1,943.47 1,943.47 1,930.86 1,936.50 0.0M
2025-06-02 1,926.63 1,947.01 1,924.92 1,946.84 0.0M
2025-05-30 1,929.55 1,929.89 1,920.49 1,929.38 0.0M
2025-05-29 1,923.42 1,931.39 1,923.42 1,929.03 0.0M
2025-05-28 1,932.27 1,932.27 1,915.20 1,919.13 0.0M
2025-05-27 1,941.60 1,946.57 1,937.79 1,939.71 0.0M
2025-05-26 1,925.73 1,925.73 1,925.73 1,925.73 0.0M
2025-05-23 1,914.34 1,927.20 1,910.28 1,925.73 0.0M
2025-05-22 1,923.75 1,931.26 1,914.45 1,923.30 0.0M
2025-05-21 1,934.89 1,943.28 1,925.35 1,928.27 0.0M
2025-05-20 1,915.18 1,928.42 1,915.18 1,928.14 0.0M
2025-05-19 1,895.83 1,909.83 1,895.08 1,908.84 0.0M
2025-05-16 1,882.95 1,892.05 1,879.39 1,891.70 0.0M
2025-05-15 1,877.79 1,888.93 1,868.56 1,888.93 0.0M
2025-05-14 1,879.79 1,881.51 1,869.45 1,869.45 0.0M
2025-05-13 1,870.40 1,883.33 1,867.35 1,880.46 0.0M
2025-05-12 1,861.90 1,866.46 1,850.23 1,866.46 0.0M
2025-05-09 1,865.87 1,872.67 1,865.87 1,868.46 0.0M
2025-05-08 1,873.07 1,875.79 1,857.69 1,858.00 0.0M
2025-05-07 1,876.56 1,879.97 1,871.04 1,874.42 0.0M
2025-05-06 1,868.99 1,881.39 1,867.09 1,880.13 0.0M
2025-05-05 1,879.97 1,888.47 1,875.87 1,878.99 0.0M
2025-05-02 1,868.81 1,881.57 1,868.81 1,877.42 0.0M
2025-05-01 1,851.29 1,866.76 1,845.96 1,850.61 0.0M
2025-04-30 1,851.68 1,856.72 1,835.66 1,853.22 0.0M
2025-04-29 1,854.27 1,856.38 1,851.31 1,851.68 0.0M
2025-04-28 1,843.50 1,850.70 1,840.01 1,850.70 0.0M
2025-04-25 1,838.06 1,839.23 1,830.98 1,838.67 0.0M
2025-04-24 1,825.95 1,845.56 1,825.95 1,845.56 0.0M
2025-04-23 1,812.06 1,831.24 1,812.06 1,819.81 0.0M
2025-04-22 1,776.59 1,815.42 1,776.59 1,810.33 0.0M
2025-04-21 1,781.48 1,795.86 1,765.65 1,776.66 0.0M
2025-04-18 1,782.37 1,782.37 1,782.37 1,782.37 0.0M
2025-04-17 1,768.50 1,786.71 1,768.50 1,782.37 0.0M
2025-04-16 1,764.60 1,781.37 1,764.51 1,768.42 0.0M
2025-04-15 1,747.54 1,766.33 1,747.54 1,757.55 0.0M
2025-04-14 1,724.38 1,746.69 1,724.38 1,741.19 0.0M
2025-04-11 1,686.89 1,726.73 1,686.89 1,726.73 0.0M
2025-04-10 1,694.92 1,694.92 1,661.77 1,688.40 0.0M
2025-04-09 1,604.14 1,709.60 1,596.60 1,705.49 0.0M
2025-04-08 1,628.25 1,654.94 1,595.07 1,605.35 0.0M
2025-04-07 1,636.33 1,666.14 1,599.64 1,616.55 0.0M
2025-04-04 1,729.02 1,729.02 1,662.44 1,662.44 0.0M
2025-04-03 1,792.50 1,792.50 1,770.63 1,772.36 0.0M
2025-04-02 1,777.00 1,786.96 1,775.52 1,783.25 0.0M
2025-04-01 1,786.01 1,791.43 1,779.13 1,789.55 0.0M
2025-03-31 1,777.13 1,783.49 1,769.60 1,781.68 0.0M
2025-03-28 1,804.69 1,806.79 1,797.75 1,802.21 0.0M
2025-03-27 1,794.93 1,805.86 1,794.93 1,801.23 0.0M
2025-03-26 1,809.57 1,813.81 1,796.97 1,800.26 0.0M
2025-03-25 1,818.79 1,827.22 1,818.79 1,821.87 0.0M
2025-03-24 1,809.56 1,815.00 1,803.57 1,808.00 0.0M
2025-03-21 1,820.02 1,820.02 1,806.45 1,813.73 0.0M
2025-03-20 1,837.49 1,837.49 1,814.82 1,821.36 0.0M
2025-03-19 1,836.66 1,840.16 1,828.67 1,837.49 0.0M
2025-03-18 1,841.78 1,848.20 1,838.24 1,846.53 0.0M
2025-03-17 1,819.04 1,842.40 1,819.04 1,840.57 0.0M
2025-03-14 1,793.06 1,819.03 1,793.06 1,819.02 0.0M
2025-03-13 1,796.67 1,797.74 1,789.50 1,793.05 0.0M
2025-03-12 1,802.27 1,805.32 1,793.28 1,802.85 0.0M
2025-03-11 1,799.93 1,802.41 1,780.41 1,791.89 0.0M
2025-03-10 1,828.70 1,828.70 1,793.77 1,799.22 0.0M
2025-03-07 1,815.58 1,843.23 1,815.58 1,843.23 0.0M
2025-03-06 1,807.40 1,824.89 1,807.40 1,810.83 0.0M
2025-03-05 1,797.34 1,823.38 1,797.27 1,822.29 0.0M
2025-03-04 1,778.44 1,798.76 1,764.83 1,789.08 0.0M
2025-03-03 1,786.40 1,800.36 1,776.52 1,781.35 0.0M
2025-02-28 1,761.02 1,766.66 1,752.96 1,763.17 0.0M
2025-02-27 1,776.65 1,777.14 1,760.07 1,760.54 0.0M
2025-02-26 1,785.76 1,796.77 1,783.91 1,788.61 0.0M
2025-02-25 1,792.03 1,797.34 1,786.50 1,795.39 0.0M
2025-02-24 1,784.11 1,789.07 1,776.40 1,780.46 0.0M
2025-02-21 1,784.35 1,787.30 1,776.09 1,776.79 0.0M
2025-02-20 1,778.99 1,786.82 1,775.57 1,786.18 0.0M
2025-02-19 1,771.90 1,775.59 1,766.09 1,770.72 0.0M
2025-02-18 1,785.33 1,792.66 1,783.68 1,790.14 0.0M
2025-02-17 1,787.11 1,787.11 1,787.11 1,787.11 0.0M
2025-02-14 1,787.60 1,794.77 1,786.23 1,787.11 0.0M
2025-02-13 1,772.54 1,788.12 1,771.75 1,787.76 0.0M
2025-02-12 1,753.47 1,777.29 1,751.69 1,775.88 0.0M
2025-02-11 1,742.30 1,752.18 1,737.47 1,752.18 0.0M
2025-02-10 1,738.52 1,747.57 1,738.52 1,746.40 0.0M
2025-02-07 1,745.74 1,752.32 1,733.60 1,733.75 0.0M
2025-02-06 1,727.38 1,746.99 1,727.38 1,745.72 0.0M
2025-02-05 1,723.33 1,734.40 1,723.05 1,730.88 0.0M
2025-02-04 1,702.44 1,716.83 1,702.44 1,715.87 0.0M
2025-02-03 1,698.04 1,698.04 1,672.69 1,691.15 0.0M
2025-01-31 1,719.75 1,724.07 1,705.85 1,705.85 0.0M
2025-01-30 1,722.84 1,732.59 1,720.87 1,725.48 0.0M
2025-01-29 1,708.58 1,712.28 1,702.52 1,707.84 0.0M
2025-01-28 1,705.25 1,707.40 1,698.89 1,705.37 0.0M
2025-01-27 1,704.78 1,707.13 1,701.88 1,705.12 0.0M
2025-01-24 1,701.00 1,706.77 1,699.66 1,701.05 0.0M
2025-01-23 1,689.39 1,700.70 1,687.00 1,699.04 0.0M
2025-01-22 1,693.46 1,693.46 1,686.39 1,689.73 0.0M
2025-01-21 1,665.06 1,691.16 1,665.06 1,691.11 0.0M
2025-01-20 1,658.81 1,658.82 1,658.81 1,658.82 0.0M
2025-01-17 1,654.51 1,666.96 1,654.51 1,658.81 0.0M
2025-01-16 1,650.69 1,657.74 1,646.29 1,653.20 0.0M
2025-01-15 1,640.01 1,651.66 1,640.01 1,649.62 0.0M
2025-01-14 1,626.05 1,634.15 1,621.40 1,630.94 0.0M
2025-01-13 1,610.59 1,618.42 1,608.14 1,617.80 0.0M
2025-01-10 1,631.52 1,635.24 1,617.16 1,620.91 0.0M
2025-01-09 1,640.10 1,640.10 1,640.10 1,640.10 0.0M
2025-01-08 1,640.85 1,642.19 1,631.78 1,640.10 0.0M
2025-01-07 1,662.58 1,663.97 1,647.54 1,650.30 0.0M
2025-01-06 1,636.67 1,651.72 1,636.67 1,643.63 0.0M
2025-01-03 1,622.18 1,626.18 1,616.19 1,625.34 0.0M
2025-01-02 1,619.34 1,627.00 1,616.43 1,620.59 0.0M
2025-01-01 1,618.43 1,618.43 1,618.43 1,618.43 0.0M