Qualys

QLYS
🏛️ 독일 →
115.35
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
2022-12-30 106.30 106.30 103.75 103.75 0.0M
2022-12-29 104.75 106.00 104.75 105.55 0.0M
2022-12-28 102.85 104.00 101.75 102.50 0.0M
2022-12-27 105.50 105.50 104.80 104.80 0.0M
2022-12-23 104.60 104.65 103.75 104.25 0.0M
2022-12-22 104.90 104.90 103.95 103.95 0.0M
2022-12-21 108.65 108.65 106.55 106.55 0.0M
2022-12-20 104.30 107.00 104.30 106.75 0.0M
2022-12-19 104.60 106.60 104.60 105.40 0.0M
2022-12-16 107.55 107.90 104.55 104.55 0.0M
2022-12-15 110.70 110.80 108.00 108.70 0.0M
2022-12-14 113.55 113.95 111.40 113.20 0.0M
2022-12-13 117.80 117.80 113.25 113.25 0.0M
2022-12-12 112.95 114.20 112.85 114.20 0.0M
2022-12-09 110.80 111.25 110.45 111.25 0.0M
2022-12-08 108.90 108.90 108.90 108.90 0.0M
2022-12-07 112.15 112.15 110.40 110.40 0.0M
2022-12-06 111.85 111.85 111.00 111.00 0.0M
2022-12-05 114.05 114.30 111.30 111.45 0.0M
2022-12-02 117.25 117.25 116.35 116.35 0.0M
2022-12-01 116.80 119.40 116.80 117.70 0.0M
2022-11-30 115.55 118.25 111.75 117.25 0.0M
2022-11-29 120.50 120.50 118.00 118.00 0.0M
2022-11-28 118.95 118.95 118.95 118.95 0.0M
2022-11-25 119.50 121.50 119.50 121.50 0.0M
2022-11-24 121.70 121.95 120.00 120.00 0.0M
2022-11-23 118.10 121.50 117.75 119.55 0.0M
2022-11-22 118.40 120.15 118.40 119.75 0.0M
2022-11-21 121.55 121.65 119.05 120.85 0.0M
2022-11-18 120.60 121.95 119.00 120.75 0.0M
2022-11-17 122.75 122.75 118.30 118.30 0.0M
2022-11-16 123.55 123.55 123.55 123.55 0.0M
2022-11-15 125.00 125.00 125.00 125.00 0.0M
2022-11-14 123.60 124.10 119.80 121.55 0.0M
2022-11-11 121.50 122.30 118.20 122.30 0.0M
2022-11-10 112.30 120.80 112.30 119.25 0.0M
2022-11-09 117.00 117.00 113.00 113.00 0.0M
2022-11-08 111.95 116.90 109.80 116.25 0.0M
2022-11-07 113.00 113.60 109.95 111.25 0.0M
2022-11-04 116.60 116.60 108.90 110.05 0.0M
2022-11-03 124.70 124.95 113.35 114.90 0.0M
2022-11-02 143.05 143.05 119.10 120.25 0.0M
2022-11-01 143.30 145.00 143.00 143.00 0.0M
2022-10-31 143.85 146.30 143.60 146.30 0.0M
2022-10-28 138.10 143.60 138.10 143.60 0.0M
2022-10-27 139.20 139.20 139.20 139.20 0.0M
2022-10-26 138.30 143.05 135.45 142.60 0.0M
2022-10-25 136.95 140.65 134.15 140.00 0.0M
2022-10-24 134.05 136.95 133.50 136.45 0.0M
2022-10-21 134.85 136.15 133.75 136.15 0.0M
2022-10-20 133.90 134.00 133.90 134.00 0.0M
2022-10-18 137.25 137.85 135.30 137.25 0.0M
2022-10-17 132.55 134.85 132.55 134.15 0.0M
2022-10-14 133.00 134.85 129.40 129.50 0.0M
2022-10-13 133.75 133.75 130.85 131.40 0.0M
2022-10-12 141.05 141.05 135.35 135.35 0.0M
2022-10-11 135.50 140.40 132.70 137.85 0.0M
2022-10-10 142.05 142.65 134.25 134.95 0.0M
2022-10-07 145.05 146.80 141.15 142.40 0.0M
2022-10-06 149.05 154.50 147.90 148.90 0.0M
2022-10-05 147.35 148.00 144.20 148.00 0.0M
2022-10-04 148.70 148.70 146.60 147.75 0.0M
2022-10-03 141.60 143.95 141.60 143.05 0.0M
2022-09-30 146.80 147.55 141.60 141.60 0.0M
2022-09-29 148.80 149.05 143.25 143.25 0.0M
2022-09-28 147.85 148.90 147.85 148.35 0.0M
2022-09-27 146.10 149.60 146.10 147.60 0.0M
2022-09-26 143.95 147.50 143.80 147.25 0.0M
2022-09-23 147.85 147.85 144.55 146.65 0.0M
2022-09-22 148.10 148.45 146.70 147.10 0.0M
2022-09-21 149.95 154.25 149.95 152.95 0.0M
2022-09-20 153.15 153.15 150.85 152.30 0.0M
2022-09-19 146.20 151.60 144.50 151.50 0.0M
2022-09-16 155.40 155.40 149.50 149.65 0.0M
2022-09-15 157.00 157.10 154.90 155.10 0.0M
2022-09-14 158.00 158.40 154.10 154.10 0.0M
2022-09-13 156.60 159.75 156.60 158.50 0.0M
2022-09-12 159.55 159.95 157.00 157.00 0.0M
2022-09-09 155.35 160.00 155.35 160.00 0.0M
2022-09-08 149.10 155.10 149.10 153.95 0.0M
2022-09-07 149.35 149.60 149.35 149.60 0.0M
2022-09-06 150.15 150.15 149.90 149.90 0.0M
2022-09-05 149.85 150.10 147.20 150.10 0.0M
2022-09-02 149.20 149.20 143.00 143.00 0.0M
2022-09-01 149.75 150.70 145.00 149.15 0.0M
2022-08-31 155.50 156.30 150.95 150.95 0.0M
2022-08-30 152.30 154.00 152.05 153.35 0.0M
2022-08-29 154.60 154.60 150.40 153.05 0.0M
2022-08-26 159.90 160.05 155.65 155.80 0.0M
2022-08-25 158.70 159.00 153.75 159.00 0.0M
2022-08-24 155.35 158.10 151.30 157.55 0.0M
2022-08-23 151.10 154.75 151.10 154.75 0.0M
2022-08-22 150.65 153.50 149.55 151.90 0.0M
2022-08-19 152.15 153.45 151.55 152.80 0.0M
2022-08-18 149.85 153.15 149.85 153.15 0.0M
2022-08-17 154.40 154.45 150.80 151.95 0.0M
2022-08-16 150.15 152.95 149.45 152.95 0.0M
2022-08-15 144.15 151.65 143.90 151.65 0.0M
2022-08-12 142.70 150.00 142.70 146.60 0.0M
2022-08-11 143.05 149.00 139.65 141.70 0.0M
2022-08-10 140.95 143.40 138.20 143.00 0.0M
2022-08-09 130.00 141.00 129.00 140.15 0.0M
2022-08-08 126.95 126.95 124.60 126.55 0.0M
2022-08-05 125.60 126.30 122.60 126.30 0.0M
2022-08-04 127.30 127.30 123.30 123.30 0.0M
2022-08-03 126.30 126.30 126.05 126.05 0.0M
2022-08-02 121.35 122.70 121.35 122.55 0.0M
2022-08-01 118.05 120.90 118.05 120.90 0.0M
2022-07-29 119.80 119.80 117.45 118.35 0.0M
2022-07-28 117.15 120.15 114.40 120.15 0.0M
2022-07-27 120.60 123.00 113.95 117.40 0.0M
2022-07-26 126.50 128.60 125.00 125.00 0.0M
2022-07-25 126.20 126.20 126.10 126.10 0.0M
2022-07-22 130.00 130.15 127.45 127.45 0.0M
2022-07-21 127.40 128.00 127.40 128.00 0.0M
2022-07-20 126.10 126.45 126.10 126.40 0.0M
2022-07-19 121.90 124.20 120.60 123.80 0.0M
2022-07-14 122.45 122.45 119.55 119.55 0.0M
2022-07-13 125.05 125.75 119.45 119.45 0.0M
2022-07-12 130.50 130.50 124.00 124.00 0.0M
2022-07-11 130.45 130.70 130.00 130.30 0.0M
2022-07-08 130.55 130.55 129.60 130.50 0.0M
2022-07-07 130.10 132.00 130.00 130.75 0.0M
2022-07-06 128.90 129.10 126.90 129.10 0.0M
2022-07-05 124.25 126.80 124.25 125.30 0.0M
2022-07-04 124.95 124.95 124.95 124.95 0.0M
2022-07-01 118.80 118.80 118.80 118.80 0.0M
2022-06-30 122.90 123.30 122.90 123.30 0.0M
2022-06-29 124.60 125.15 122.65 125.15 0.0M
2022-06-28 124.00 124.00 124.00 124.00 0.0M
2022-06-27 132.00 132.00 127.40 127.90 0.0M
2022-06-24 126.50 130.00 126.50 130.00 0.0M
2022-06-23 124.15 124.15 124.15 124.15 0.0M
2022-06-21 118.45 118.45 118.45 118.45 0.0M
2022-06-20 118.00 118.20 118.00 118.20 0.0M
2022-06-16 113.95 113.95 111.65 111.65 0.0M
2022-06-15 116.15 116.20 116.15 116.20 0.0M
2022-06-14 116.60 116.60 116.60 116.60 0.0M
2022-06-13 114.85 118.35 114.85 115.95 0.0M
2022-06-10 117.65 119.30 117.65 118.80 0.0M
2022-06-09 125.20 125.20 121.95 123.40 0.0M
2022-06-08 125.80 126.05 125.80 126.05 0.0M
2022-06-07 122.20 122.20 119.30 121.90 0.0M
2022-06-06 120.95 120.95 120.95 120.95 0.0M
2022-06-03 125.10 125.10 123.95 123.95 0.0M
2022-06-02 123.20 123.20 122.40 122.50 0.0M
2022-06-01 120.80 121.60 120.80 121.60 0.0M
2022-05-31 127.85 127.85 121.20 121.20 0.0M
2022-05-30 131.75 131.75 128.50 128.80 0.0M
2022-05-27 121.00 129.35 120.80 128.30 0.0M
2022-05-26 115.90 120.85 115.90 120.85 0.0M
2022-05-25 116.45 116.45 116.00 116.40 0.0M
2022-05-24 114.00 114.00 114.00 114.00 0.0M
2022-05-23 115.00 116.25 115.00 116.25 0.0M
2022-05-20 113.95 114.20 112.40 112.40 0.0M
2022-05-19 107.35 107.35 107.35 107.35 0.0M
2022-05-18 113.00 113.00 112.00 112.00 0.0M
2022-05-17 115.70 117.30 110.20 112.95 0.0M
2022-05-16 116.95 117.00 114.90 114.90 0.0M
2022-05-12 106.00 111.05 105.30 108.45 0.0M
2022-05-11 112.80 113.00 112.75 113.00 0.0M
2022-05-10 108.10 111.15 107.55 110.65 0.0M
2022-05-09 110.60 110.60 107.05 107.05 0.0M
2022-05-06 121.10 121.25 112.45 112.60 0.0M
2022-05-05 128.90 128.90 120.35 121.00 0.0M
2022-05-04 127.40 130.35 125.00 130.35 0.0M
2022-05-03 133.70 133.70 127.65 128.60 0.0M
2022-05-02 131.45 132.15 130.10 131.70 0.0M
2022-04-29 133.70 133.70 129.70 129.70 0.0M
2022-04-28 131.80 134.95 131.20 134.95 0.0M
2022-04-27 130.60 132.45 130.60 132.05 0.0M
2022-04-26 130.80 130.80 127.65 127.65 0.0M
2022-04-25 127.45 132.90 127.45 132.90 0.0M
2022-04-22 132.40 132.40 128.70 129.95 0.0M
2022-04-21 134.85 136.80 130.75 130.75 0.0M
2022-04-20 134.20 135.80 134.20 135.00 0.0M
2022-04-19 135.40 135.40 131.20 131.20 0.0M
2022-04-14 137.55 138.50 136.30 136.30 0.0M
2022-04-13 136.10 140.00 133.25 136.80 0.0M
2022-04-12 131.95 134.65 131.95 134.65 0.0M
2022-04-11 126.85 132.10 126.35 132.10 0.0M
2022-04-08 128.60 128.60 125.45 126.50 0.0M
2022-04-07 127.00 127.00 124.55 127.00 0.0M
2022-04-06 129.05 131.00 127.10 127.10 0.0M
2022-04-05 131.95 131.95 128.80 128.80 0.0M
2022-04-04 129.65 131.00 127.80 131.00 0.0M
2022-03-31 130.85 130.85 128.25 129.90 0.0M
2022-03-30 129.80 133.05 127.30 129.55 0.0M
2022-03-29 130.00 130.45 127.65 127.75 0.0M
2022-03-28 128.25 129.45 127.45 128.65 0.0M
2022-03-25 129.00 129.90 124.60 127.80 0.0M
2022-03-24 127.55 128.55 126.75 128.55 0.0M
2022-03-23 128.90 130.70 125.10 125.10 0.0M
2022-03-22 123.95 128.00 123.95 128.00 0.0M
2022-03-21 119.95 120.95 119.95 120.95 0.0M
2022-03-18 118.50 121.35 118.50 121.35 0.0M
2022-03-17 116.10 116.10 115.30 115.30 0.0M
2022-03-16 114.10 114.90 113.15 113.30 0.0M
2022-03-15 104.50 105.25 104.50 105.25 0.0M
2022-03-14 113.55 113.55 106.10 106.55 0.0M
2022-03-11 116.90 119.00 116.90 117.30 0.0M
2022-03-10 116.00 117.05 115.95 117.05 0.0M
2022-03-09 114.60 116.00 112.20 116.00 0.0M
2022-03-08 114.70 114.85 112.45 113.50 0.0M
2022-03-07 114.75 117.40 114.75 115.35 0.0M
2022-03-04 115.95 118.15 115.15 117.60 0.0M
2022-03-02 113.70 116.35 113.70 116.35 0.0M
2022-03-01 112.00 115.75 112.00 115.75 0.0M
2022-02-28 107.05 112.05 107.05 111.95 0.0M
2022-02-25 106.20 108.50 105.85 107.45 0.0M
2022-02-24 95.36 108.50 94.00 108.50 0.0M
2022-02-23 101.40 101.40 99.30 99.30 0.0M
2022-02-22 96.70 100.55 96.18 99.30 0.0M
2022-02-21 99.86 99.86 96.92 99.06 0.0M
2022-02-18 102.95 102.95 101.55 101.75 0.0M
2022-02-17 107.50 107.50 107.25 107.25 0.0M
2022-02-16 109.15 109.15 105.00 105.00 0.0M
2022-02-15 108.30 111.30 107.30 108.25 0.0M
2022-02-14 101.00 107.90 98.72 107.90 0.0M
2022-02-11 116.70 116.70 101.65 101.90 0.0M
2022-02-10 119.90 119.90 119.85 119.85 0.0M
2022-02-09 114.50 119.00 114.50 119.00 0.0M
2022-02-07 111.95 114.55 111.95 113.95 0.0M
2022-02-04 110.55 112.75 109.80 112.75 0.0M
2022-02-03 109.85 109.85 109.85 109.85 0.0M
2022-02-02 114.35 116.50 112.60 113.10 0.0M
2022-02-01 115.35 115.35 112.80 113.95 0.0M
2022-01-31 111.85 112.55 109.75 112.55 0.0M
2022-01-28 108.95 109.50 105.85 108.80 0.0M
2022-01-27 106.90 109.50 106.25 108.30 0.0M
2022-01-26 109.90 110.60 107.90 107.90 0.0M
2022-01-25 112.10 113.55 107.70 111.25 0.0M
2022-01-24 109.20 113.95 105.30 113.95 0.0M
2022-01-21 110.50 112.35 107.65 110.95 0.0M
2022-01-20 112.20 112.20 110.45 110.45 0.0M
2022-01-19 110.55 111.05 110.55 111.00 0.0M
2022-01-18 109.00 111.90 109.00 111.90 0.0M
2022-01-17 111.80 111.80 109.50 109.50 0.0M
2022-01-14 107.25 110.80 104.75 109.60 0.0M
2022-01-13 111.05 111.05 108.85 108.85 0.0M
2022-01-12 117.25 117.25 112.00 112.00 0.0M
2022-01-11 114.05 116.15 114.00 116.15 0.0M
2022-01-10 112.40 112.40 107.50 108.95 0.0M
2022-01-07 113.60 113.60 110.05 110.05 0.0M
2022-01-06 109.05 113.10 108.85 112.55 0.0M
2022-01-05 112.60 113.60 109.55 109.55 0.0M
2022-01-04 120.10 120.10 112.40 112.40 0.0M
2022-01-03 124.00 124.00 120.00 121.90 0.0M