Ovintiv

OVV
🏛️ 독일 →
34.59
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
2021-12-29 30.00 30.00 30.00 30.00 0.0M
2021-12-28 30.29 30.29 30.29 30.29 0.0M
2021-12-27 28.33 28.33 28.33 28.33 0.0M
2021-12-22 28.70 28.70 28.70 28.70 0.0M
2021-12-21 27.61 28.23 27.61 28.23 0.0M
2021-12-20 27.09 27.61 26.41 27.61 0.0M
2021-12-17 27.77 27.77 27.77 27.77 0.0M
2021-12-14 29.20 29.20 28.44 28.44 0.0M
2021-12-10 30.24 31.14 30.24 31.14 0.0M
2021-12-09 30.37 30.37 30.37 30.37 0.0M
2021-12-08 31.14 31.77 31.14 31.77 0.0M
2021-12-07 30.28 30.28 30.05 30.05 0.0M
2021-12-06 29.19 29.31 29.19 29.31 0.0M
2021-12-03 29.95 29.95 29.17 29.17 0.0M
2021-12-02 28.42 28.42 28.01 28.01 0.0M
2021-12-01 31.23 31.25 31.23 31.25 0.0M
2021-11-30 30.74 30.74 29.90 30.60 0.0M
2021-11-29 30.00 32.37 30.00 32.10 0.0M
2021-11-26 33.62 33.62 29.56 30.35 0.0M
2021-11-25 34.67 34.67 34.23 34.36 0.0M
2021-11-24 32.49 34.75 32.49 34.75 0.0M
2021-11-23 30.89 31.12 30.89 31.09 0.0M
2021-11-22 30.07 31.13 30.07 31.13 0.0M
2021-11-19 31.19 31.19 30.44 30.44 0.0M
2021-11-18 31.09 31.09 31.09 31.09 0.0M
2021-11-16 31.38 31.53 31.27 31.40 0.0M
2021-11-10 31.53 31.53 30.20 30.20 0.0M
2021-11-09 30.92 31.64 30.92 31.64 0.0M
2021-11-08 33.22 33.22 33.22 33.22 0.0M
2021-11-05 31.30 32.10 30.49 31.64 0.0M
2021-11-04 31.69 31.94 31.69 31.94 0.0M
2021-11-03 31.67 31.67 31.67 31.67 0.0M
2021-11-01 32.13 32.13 32.13 32.13 0.0M
2021-10-28 32.75 32.75 32.75 32.75 0.0M
2021-10-25 34.09 34.77 34.09 34.50 0.0M
2021-10-22 33.30 33.30 33.30 33.30 0.0M
2021-10-20 33.25 34.20 33.25 34.20 0.0M
2021-10-19 34.00 34.00 34.00 34.00 0.0M
2021-10-15 34.47 35.00 34.47 35.00 0.0M
2021-10-13 33.10 33.10 32.61 32.61 0.0M
2021-10-11 34.27 34.75 33.23 33.23 0.0M
2021-10-08 32.81 33.35 32.74 33.35 0.0M
2021-10-05 31.76 31.76 31.76 31.76 0.0M
2021-10-04 28.82 30.28 28.82 30.00 0.0M
2021-10-01 28.11 28.11 28.11 28.11 0.0M
2021-09-30 29.14 29.14 28.31 28.31 0.0M
2021-09-29 28.38 29.13 28.38 29.13 0.0M
2021-09-28 28.66 28.66 28.30 28.30 0.0M
2021-09-27 27.10 27.42 27.10 27.42 0.0M
2021-09-24 25.60 26.03 25.60 26.03 0.0M
2021-09-23 25.15 25.64 24.74 25.64 0.0M
2021-09-20 24.00 24.12 23.61 24.12 0.0M
2021-09-15 25.12 25.12 25.12 25.12 0.0M
2021-09-14 25.48 25.48 24.76 24.76 0.0M
2021-09-13 25.37 25.73 25.32 25.50 0.0M
2021-09-10 23.54 23.54 23.54 23.54 0.0M
2021-09-09 23.58 23.58 23.58 23.58 0.0M
2021-09-07 24.49 24.49 23.95 23.95 0.0M
2021-09-06 24.12 24.12 24.12 24.12 0.0M
2021-09-03 24.00 24.00 24.00 24.00 0.0M
2021-09-02 23.39 23.43 23.39 23.43 0.0M
2021-08-31 22.53 23.10 22.53 23.10 0.0M
2021-08-30 23.40 23.40 22.96 22.96 0.0M
2021-08-26 21.90 21.90 21.90 21.90 0.0M
2021-08-25 21.88 22.26 21.88 22.26 0.0M
2021-08-24 21.45 21.45 21.45 21.45 0.0M
2021-08-23 20.55 20.61 20.55 20.61 0.0M
2021-08-20 19.41 19.75 19.41 19.75 0.0M
2021-08-19 19.10 19.54 19.00 19.00 0.0M
2021-08-18 20.30 20.35 20.30 20.35 0.0M
2021-08-17 19.95 20.60 19.95 20.60 0.0M
2021-08-16 19.84 19.84 19.84 19.84 0.0M
2021-08-11 21.07 21.07 21.07 21.07 0.0M
2021-08-10 21.23 21.23 21.23 21.23 0.0M
2021-08-09 20.83 21.05 20.83 21.05 0.0M
2021-08-03 20.93 20.93 20.59 20.59 0.0M
2021-08-02 21.20 21.20 21.20 21.20 0.0M
2021-07-29 22.60 22.60 22.58 22.58 0.0M
2021-07-28 22.37 22.45 22.37 22.45 0.0M
2021-07-27 23.90 23.90 22.80 22.80 0.0M
2021-07-26 24.14 24.14 24.14 24.14 0.0M
2021-07-23 22.74 22.74 22.74 22.74 0.0M
2021-07-22 23.16 23.16 23.15 23.15 0.0M
2021-07-20 21.90 21.90 21.90 21.90 0.0M
2021-07-19 22.16 22.16 20.76 20.76 0.0M
2021-07-16 23.28 23.28 22.98 22.98 0.0M
2021-07-15 23.61 23.61 23.18 23.18 0.0M
2021-07-09 25.92 25.92 25.92 25.92 0.0M
2021-07-08 25.68 25.68 25.21 25.61 0.0M
2021-07-06 27.92 27.92 27.92 27.92 0.0M
2021-06-22 26.04 26.04 26.04 26.04 0.0M
2021-06-21 23.95 24.69 23.95 24.69 0.0M
2021-06-17 24.69 24.69 24.69 24.69 0.0M
2021-06-16 26.00 26.00 25.73 25.73 0.0M
2021-06-07 25.84 25.84 25.84 25.84 0.0M
2021-06-04 25.58 25.58 25.58 25.58 0.0M
2021-06-03 24.58 25.47 24.58 25.47 0.0M
2021-06-02 23.87 24.43 23.87 24.43 0.0M
2021-06-01 22.34 22.34 22.34 22.34 0.0M
2021-05-26 20.70 21.10 20.70 21.10 0.0M
2021-05-24 20.47 20.47 20.47 20.47 0.0M
2021-05-21 20.54 20.54 20.54 20.54 0.0M
2021-05-20 20.46 20.46 20.46 20.46 0.0M
2021-05-17 21.36 21.36 21.04 21.04 0.0M
2021-05-11 21.05 21.06 20.50 20.50 0.0M
2021-05-10 22.24 22.30 21.80 21.80 0.0M
2021-05-05 21.27 21.27 21.27 21.27 0.0M
2021-04-30 20.89 20.89 20.60 20.60 0.0M
2021-04-20 18.70 18.70 18.70 18.70 0.0M
2021-04-15 19.89 19.89 19.89 19.89 0.0M
2021-04-13 19.56 19.56 19.32 19.32 0.0M
2021-04-12 20.14 20.14 20.14 20.14 0.0M
2021-04-09 20.75 20.75 20.75 20.75 0.0M
2021-04-06 19.93 19.93 19.93 19.93 0.0M
2021-03-31 20.40 20.40 20.40 20.40 0.0M
2021-03-30 20.20 20.20 20.00 20.00 0.0M
2021-03-29 20.60 20.60 20.00 20.00 0.0M
2021-03-26 21.00 21.00 21.00 21.00 0.0M
2021-03-25 19.70 19.70 19.60 19.60 0.0M
2021-03-23 20.40 20.40 19.90 19.90 0.0M
2021-03-18 20.40 20.40 20.40 20.40 0.0M
2021-03-17 22.00 22.20 21.80 22.20 0.0M
2021-03-15 23.80 23.80 23.20 23.20 0.0M
2021-03-10 21.20 22.60 21.20 22.60 0.0M
2021-03-09 21.40 21.40 21.40 21.40 0.0M
2021-03-08 23.20 23.80 22.20 22.20 0.0M
2021-03-05 23.20 24.00 22.80 23.60 0.0M
2021-03-04 22.00 22.60 22.00 22.60 0.0M
2021-03-03 21.00 21.40 21.00 21.40 0.0M
2021-03-02 20.40 20.40 20.40 20.40 0.0M
2021-02-25 19.10 19.10 19.10 19.10 0.0M
2021-02-24 19.30 20.00 18.80 19.50 0.0M
2021-02-23 19.20 19.20 19.20 19.20 0.0M
2021-02-22 18.70 18.70 18.70 18.70 0.0M
2021-02-19 17.30 17.90 17.30 17.90 0.0M
2021-02-18 18.70 18.70 18.70 18.70 0.0M
2021-02-17 19.20 19.20 18.70 18.80 0.0M
2021-02-16 17.90 18.80 17.90 18.80 0.0M
2021-02-12 16.70 17.50 16.70 17.50 0.0M
2021-02-11 16.80 16.80 16.80 16.80 0.0M
2021-02-10 16.90 16.90 16.90 16.90 0.0M
2021-02-09 16.20 16.90 16.20 16.70 0.0M
2021-02-08 15.80 16.60 15.40 16.60 0.0M
2021-02-05 15.60 15.60 15.40 15.40 0.0M
2021-02-04 15.10 15.10 15.10 15.10 0.0M
2021-02-03 14.60 15.00 14.60 15.00 0.0M
2021-02-01 12.80 12.80 12.80 12.80 0.0M
2021-01-29 13.50 13.50 12.90 12.90 0.0M
2021-01-28 13.30 13.30 13.30 13.30 0.0M
2021-01-27 13.70 13.70 13.70 13.70 0.0M
2021-01-26 14.00 14.00 14.00 14.00 0.0M
2021-01-25 14.40 14.40 13.60 13.60 0.0M
2021-01-22 14.00 14.00 13.80 13.80 0.0M
2021-01-21 14.60 14.80 13.40 13.40 0.0M
2021-01-20 14.40 14.60 14.40 14.60 0.0M
2021-01-18 14.20 14.20 14.20 14.20 0.0M
2021-01-14 14.10 14.70 14.10 14.70 0.0M
2021-01-13 15.10 15.10 15.10 15.10 0.0M
2021-01-11 13.60 14.10 13.60 14.10 0.0M
2021-01-08 14.40 14.40 13.80 13.80 0.0M
2021-01-07 14.40 14.50 14.40 14.50 0.0M
2021-01-06 14.00 14.00 14.00 14.00 0.0M
2021-01-05 12.20 13.20 12.00 13.20 0.0M
2021-01-04 12.20 12.20 12.20 12.20 0.0M