Quadient

QDT
🏛️ 독일 →
12.64
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
2021-12-30 19.38 19.38 19.38 19.38 0.0M
2021-12-29 18.95 18.95 18.95 18.95 0.0M
2021-12-28 18.75 18.75 18.75 18.75 0.0M
2021-12-27 18.41 18.41 18.41 18.41 0.0M
2021-12-23 18.12 18.12 18.12 18.12 0.0M
2021-12-22 17.86 17.86 17.86 17.86 0.0M
2021-12-21 17.36 17.36 17.36 17.36 0.0M
2021-12-20 17.38 17.38 17.38 17.38 0.0M
2021-12-17 17.92 17.92 17.92 17.92 0.0M
2021-12-16 17.85 17.85 17.85 17.85 0.0M
2021-12-15 17.79 17.79 17.79 17.79 0.0M
2021-12-14 18.35 18.35 18.35 18.35 0.0M
2021-12-13 18.49 18.49 18.49 18.49 0.0M
2021-12-10 19.06 19.06 18.57 18.57 0.0M
2021-12-09 19.40 19.40 19.40 19.40 0.0M
2021-12-08 18.61 18.61 18.61 18.61 0.0M
2021-12-07 19.50 19.50 19.50 19.50 0.0M
2021-12-06 19.17 19.17 19.17 19.17 0.0M
2021-12-03 19.57 19.57 19.33 19.33 0.0M
2021-12-02 19.50 19.57 19.50 19.57 0.0M
2021-12-01 19.03 19.57 19.03 19.57 0.0M
2021-11-30 19.00 19.00 19.00 19.00 0.0M
2021-11-29 18.87 18.87 18.87 18.87 0.0M
2021-11-26 19.30 19.30 18.72 18.72 0.0M
2021-11-25 19.39 19.39 19.39 19.39 0.0M
2021-11-24 19.19 19.32 19.19 19.32 0.0M
2021-11-23 19.64 19.64 19.46 19.46 0.0M
2021-11-22 20.16 20.16 19.78 19.78 0.0M
2021-11-19 20.80 20.80 20.80 20.80 0.0M
2021-11-18 20.88 20.90 20.88 20.90 0.0M
2021-11-17 20.76 20.82 20.76 20.82 0.0M
2021-11-16 20.94 20.94 20.82 20.82 0.0M
2021-11-15 20.98 20.98 20.88 20.88 0.0M
2021-11-12 20.74 20.92 20.74 20.92 0.0M
2021-11-11 20.76 20.76 20.68 20.68 0.0M
2021-11-10 20.68 20.70 20.66 20.66 0.0M
2021-11-09 20.90 20.90 20.64 20.64 0.0M
2021-11-08 21.18 21.18 21.14 21.14 0.0M
2021-11-05 20.76 20.76 20.76 20.76 0.0M
2021-11-04 20.74 21.00 20.74 21.00 0.0M
2021-11-03 20.38 20.38 20.34 20.34 0.0M
2021-11-02 20.58 20.58 20.44 20.44 0.0M
2021-11-01 20.50 20.78 20.50 20.78 0.0M
2021-10-29 20.58 20.58 20.58 20.58 0.0M
2021-10-28 20.26 20.26 20.26 20.26 0.0M
2021-10-27 20.42 20.42 20.42 20.42 0.0M
2021-10-26 20.34 20.46 20.34 20.46 0.0M
2021-10-25 20.70 20.70 20.30 20.60 0.0M
2021-10-22 20.92 21.04 20.92 21.04 0.0M
2021-10-21 20.68 21.02 20.68 21.02 0.0M
2021-10-20 20.86 20.86 20.86 20.86 0.0M
2021-10-19 20.48 20.48 20.48 20.48 0.0M
2021-10-18 20.90 20.90 20.90 20.90 0.0M
2021-10-15 20.96 20.96 20.96 20.96 0.0M
2021-10-14 21.34 21.34 21.34 21.34 0.0M
2021-10-13 21.44 21.44 21.32 21.32 0.0M
2021-10-12 21.32 21.42 21.32 21.42 0.0M
2021-10-11 21.40 21.40 21.32 21.32 0.0M
2021-10-08 21.86 21.86 21.86 21.86 0.0M
2021-10-07 22.42 22.42 21.76 21.76 0.0M
2021-10-06 21.58 21.80 21.58 21.80 0.0M
2021-10-05 22.18 22.18 21.18 21.44 0.0M
2021-10-04 21.90 21.90 21.86 21.86 0.0M
2021-10-01 20.00 21.96 20.00 21.96 0.0M
2021-09-30 21.08 21.08 20.56 20.56 0.0M
2021-09-29 21.78 21.78 20.94 20.94 0.0M
2021-09-28 22.90 22.90 22.30 22.30 0.0M
2021-09-27 23.50 23.50 23.46 23.46 0.0M
2021-09-24 23.44 23.44 23.44 23.44 0.0M
2021-09-23 22.96 22.96 22.96 22.96 0.0M
2021-09-22 22.68 22.68 22.68 22.68 0.0M
2021-09-21 22.10 22.66 22.10 22.66 0.0M
2021-09-20 21.74 21.74 21.74 21.74 0.0M
2021-09-17 22.60 22.60 22.30 22.30 0.0M
2021-09-16 22.00 22.70 22.00 22.40 0.0M
2021-09-15 21.76 22.00 21.76 22.00 0.0M
2021-09-14 21.88 22.08 21.88 22.08 0.0M
2021-09-13 21.84 22.02 21.84 22.02 0.0M
2021-09-10 22.22 22.22 22.22 22.22 0.0M
2021-09-09 21.86 21.94 21.86 21.94 0.0M
2021-09-08 22.44 22.44 22.22 22.22 0.0M
2021-09-07 22.58 22.68 22.58 22.68 0.0M
2021-09-06 22.94 22.94 22.94 22.94 0.0M
2021-09-03 23.20 23.20 23.20 23.20 0.0M
2021-09-02 23.38 23.38 23.20 23.20 0.0M
2021-09-01 23.92 23.92 23.92 23.92 0.0M
2021-08-31 23.14 24.14 23.14 24.14 0.0M
2021-08-30 23.14 23.14 23.14 23.14 0.0M
2021-08-27 23.16 23.16 23.12 23.12 0.0M
2021-08-26 23.28 23.28 23.22 23.24 0.0M
2021-08-25 23.10 23.10 23.10 23.10 0.0M
2021-08-24 23.46 23.46 23.26 23.26 0.0M
2021-08-23 23.28 23.36 23.28 23.36 0.0M
2021-08-20 23.06 23.06 23.06 23.06 0.0M
2021-08-19 22.94 22.94 22.94 22.94 0.0M
2021-08-18 23.26 23.26 23.26 23.26 0.0M
2021-08-17 23.30 23.30 23.30 23.30 0.0M
2021-08-16 23.40 23.40 23.40 23.40 0.0M
2021-08-13 24.18 24.18 24.18 24.18 0.0M
2021-08-12 24.08 24.08 24.08 24.08 0.0M
2021-08-11 24.24 24.24 24.24 24.24 0.0M
2021-08-10 24.42 24.42 24.42 24.42 0.0M
2021-08-09 24.26 24.50 24.26 24.50 0.0M
2021-08-06 23.80 24.40 23.80 24.40 0.0M
2021-08-05 24.08 24.08 23.94 23.94 0.0M
2021-08-04 24.46 24.46 24.00 24.00 0.0M
2021-08-03 24.48 24.68 24.48 24.68 0.0M
2021-08-02 24.62 24.62 24.14 24.14 0.0M
2021-07-30 24.80 24.80 24.52 24.52 0.0M
2021-07-29 25.44 25.44 25.10 25.10 0.0M
2021-07-28 24.86 25.08 24.86 25.08 0.0M
2021-07-27 24.88 24.88 24.84 24.84 0.0M
2021-07-26 24.32 24.88 24.32 24.88 0.0M
2021-07-23 24.54 24.56 24.54 24.56 0.0M
2021-07-22 25.06 25.06 24.70 24.70 0.0M
2021-07-21 24.50 24.50 24.50 24.50 0.0M
2021-07-20 23.62 23.62 23.62 23.62 0.0M
2021-07-19 23.98 23.98 23.60 23.60 0.0M
2021-07-16 25.00 25.00 25.00 25.00 0.0M
2021-07-15 24.96 25.00 24.96 25.00 0.0M
2021-07-14 24.88 25.24 24.88 25.24 0.0M
2021-07-13 25.18 25.18 24.90 24.90 0.0M
2021-07-12 24.48 24.48 24.40 24.40 0.0M
2021-07-09 24.36 24.36 24.36 24.36 0.0M
2021-07-08 25.10 25.10 25.10 25.10 0.0M
2021-07-07 25.34 25.34 25.34 25.34 0.0M
2021-07-06 25.44 25.44 25.42 25.42 0.0M
2021-07-05 25.56 25.56 25.56 25.56 0.0M
2021-07-02 25.62 25.62 25.46 25.46 0.0M
2021-07-01 25.26 25.52 25.26 25.52 0.0M
2021-06-30 25.32 25.32 24.58 24.58 0.0M
2021-06-29 24.22 25.02 24.22 25.02 0.0M
2021-06-28 24.38 24.62 24.38 24.62 0.0M
2021-06-25 24.28 24.30 24.28 24.30 0.0M
2021-06-24 23.80 24.00 23.80 24.00 0.0M
2021-06-23 23.78 23.78 23.78 23.78 0.0M
2021-06-22 24.52 24.52 23.92 23.92 0.0M
2021-06-21 23.64 24.30 23.64 24.00 0.0M
2021-06-18 24.40 24.40 24.00 24.00 0.0M
2021-06-17 24.82 24.82 24.48 24.48 0.0M
2021-06-16 25.38 25.38 24.90 24.90 0.0M
2021-06-15 25.04 25.04 25.02 25.02 0.0M
2021-06-14 25.74 25.74 25.00 25.00 0.0M
2021-06-11 25.70 25.86 25.70 25.86 0.0M
2021-06-10 26.18 26.18 25.66 25.66 0.0M
2021-06-09 25.34 26.66 25.34 26.66 0.0M
2021-06-08 24.44 24.98 24.44 24.98 0.0M
2021-06-07 24.64 24.64 24.16 24.16 0.0M
2021-06-04 24.24 24.24 24.24 24.24 0.0M
2021-06-03 25.20 25.20 25.20 25.20 0.0M
2021-06-02 25.00 25.00 24.78 24.78 0.0M
2021-06-01 25.42 25.42 24.88 24.88 0.0M
2021-05-31 24.98 24.98 24.98 24.98 0.0M
2021-05-28 24.72 24.72 23.90 23.90 0.0M
2021-05-27 22.32 24.00 22.32 24.00 0.0M
2021-05-26 19.98 20.12 19.98 20.12 0.0M
2021-05-25 19.91 20.34 19.91 20.34 0.0M
2021-05-21 19.82 19.94 19.82 19.94 0.0M
2021-05-20 20.08 20.08 19.86 19.86 0.0M
2021-05-19 20.16 20.16 20.12 20.12 0.0M
2021-05-18 20.62 20.62 20.32 20.32 0.0M
2021-05-17 20.56 20.56 20.44 20.44 0.0M
2021-05-14 20.36 20.50 20.36 20.50 0.0M
2021-05-13 19.73 20.42 19.73 20.42 0.0M
2021-05-12 20.80 20.80 19.93 19.93 0.0M
2021-05-11 20.82 20.82 20.66 20.66 0.0M
2021-05-10 22.62 22.62 21.86 21.86 0.0M
2021-05-07 22.46 22.46 22.40 22.40 0.0M
2021-05-06 22.80 22.80 22.80 22.80 0.0M
2021-05-05 22.66 22.74 22.66 22.74 0.0M
2021-05-04 22.80 22.80 22.62 22.62 0.0M
2021-05-03 22.56 22.84 22.56 22.84 0.0M
2021-04-30 22.84 22.84 22.58 22.58 0.0M
2021-04-29 22.50 23.10 22.50 23.10 0.0M
2021-04-28 21.94 22.24 21.94 22.24 0.0M
2021-04-27 21.50 21.78 21.50 21.78 0.0M
2021-04-26 21.00 21.50 21.00 21.50 0.0M
2021-04-23 21.06 21.06 21.00 21.00 0.0M
2021-04-22 20.62 21.16 20.62 21.16 0.0M
2021-04-21 19.83 19.83 19.83 19.83 0.0M
2021-04-20 20.32 20.32 19.97 19.97 0.0M
2021-04-19 20.96 20.96 20.66 20.66 0.0M
2021-04-16 21.12 21.12 21.02 21.02 0.0M
2021-04-15 21.30 21.30 21.16 21.16 0.0M
2021-04-14 21.58 21.58 21.32 21.32 0.0M
2021-04-13 21.22 21.60 21.22 21.60 0.0M
2021-04-12 20.88 20.90 20.88 20.90 0.0M
2021-04-09 21.36 21.36 20.82 20.82 0.0M
2021-04-08 22.14 22.14 21.50 21.50 0.0M
2021-04-07 22.24 22.24 22.16 22.16 0.0M
2021-04-06 22.14 22.14 21.82 21.82 0.0M
2021-04-01 20.62 21.46 20.62 21.46 0.0M
2021-03-31 20.42 20.42 20.34 20.34 0.0M
2021-03-30 23.16 23.16 20.16 20.16 0.0M
2021-03-29 22.56 22.58 22.56 22.58 0.0M
2021-03-26 22.46 22.78 22.46 22.78 0.0M
2021-03-25 22.24 22.46 21.84 21.84 0.0M
2021-03-24 20.86 21.10 20.86 21.10 0.0M
2021-03-23 21.22 21.28 21.22 21.28 0.0M
2021-03-22 21.22 21.56 21.22 21.56 0.0M
2021-03-19 21.18 21.18 21.18 21.18 0.0M
2021-03-18 21.70 21.70 21.70 21.70 0.0M
2021-03-17 21.34 21.40 21.34 21.40 0.0M
2021-03-16 21.34 21.34 21.24 21.24 0.0M
2021-03-15 21.40 21.50 21.40 21.50 0.0M
2021-03-12 20.86 20.96 20.86 20.96 0.0M
2021-03-11 21.32 21.32 21.16 21.16 0.0M
2021-03-10 21.00 21.00 21.00 21.00 0.0M
2021-03-09 19.67 19.67 19.46 19.46 0.0M
2021-03-08 19.60 19.60 19.33 19.33 0.0M
2021-03-05 19.87 19.87 19.87 19.87 0.0M
2021-03-04 19.63 20.60 19.63 20.60 0.0M
2021-03-03 19.63 19.63 19.22 19.22 0.0M
2021-03-02 19.61 19.61 19.56 19.56 0.0M
2021-03-01 19.26 19.26 19.26 19.26 0.0M
2021-02-26 19.00 19.00 18.97 18.97 0.0M
2021-02-25 19.63 19.63 18.99 18.99 0.0M
2021-02-24 19.00 19.21 19.00 19.21 0.0M
2021-02-23 18.97 18.97 18.97 18.97 0.0M
2021-02-22 18.85 18.85 18.75 18.75 0.0M
2021-02-19 19.45 19.45 19.45 19.45 0.0M
2021-02-18 19.66 19.66 19.66 19.66 0.0M
2021-02-17 19.09 19.90 19.09 19.90 0.0M
2021-02-16 19.25 19.25 19.25 19.25 0.0M
2021-02-15 18.77 18.77 18.77 18.77 0.0M
2021-02-12 18.34 18.34 18.34 18.34 0.0M
2021-02-11 18.55 18.55 18.55 18.55 0.0M
2021-02-10 18.44 18.44 18.44 18.44 0.0M
2021-02-09 18.45 18.47 18.45 18.47 0.0M
2021-02-08 18.67 18.67 18.67 18.67 0.0M
2021-02-05 18.68 18.68 18.50 18.50 0.0M
2021-02-04 18.56 18.83 18.56 18.83 0.0M
2021-02-03 18.64 18.70 18.49 18.70 0.0M
2021-02-02 19.25 19.25 18.87 18.87 0.0M
2021-02-01 17.95 18.61 17.95 18.61 0.0M
2021-01-29 17.86 17.95 17.86 17.95 0.0M
2021-01-28 17.23 17.88 17.23 17.88 0.0M
2021-01-27 17.49 17.49 17.49 17.49 0.0M
2021-01-26 17.12 17.12 17.12 17.12 0.0M
2021-01-25 17.27 17.27 17.27 17.27 0.0M
2021-01-22 17.85 17.85 17.76 17.76 0.0M
2021-01-21 16.80 16.84 16.80 16.84 0.0M
2021-01-20 16.73 16.85 16.73 16.85 0.0M
2021-01-19 16.80 16.80 16.63 16.63 0.0M
2021-01-18 16.60 16.60 16.60 16.60 0.0M
2021-01-15 17.10 17.10 16.89 16.89 0.0M
2021-01-14 17.25 17.25 17.25 17.25 0.0M
2021-01-13 16.96 16.96 16.96 16.96 0.0M
2021-01-12 17.21 17.21 17.03 17.03 0.0M
2021-01-11 16.95 16.95 16.77 16.77 0.0M
2021-01-08 16.62 16.82 16.62 16.82 0.0M
2021-01-07 16.34 16.41 16.34 16.41 0.0M
2021-01-06 16.28 16.28 16.28 16.28 0.0M
2021-01-05 15.92 15.92 15.92 15.92 0.0M
2021-01-04 15.89 15.89 15.75 15.75 0.0M