Tidewater

TDW
🏛️ 독일 →
44.54
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
2024-12-30 49.72 49.75 49.72 49.75 0.0M
2024-12-27 49.25 49.34 48.39 48.69 0.0M
2024-12-23 47.00 47.92 47.00 47.44 0.0M
2024-12-20 47.38 48.28 47.38 48.28 0.0M
2024-12-19 48.52 48.52 47.28 47.34 0.0M
2024-12-18 50.66 50.96 48.11 48.11 0.0M
2024-12-17 46.94 50.20 46.94 49.93 0.0M
2024-12-16 45.20 45.20 45.20 45.20 0.0M
2024-12-13 46.59 46.59 46.59 46.59 0.0M
2024-12-12 47.31 47.31 47.31 47.31 0.0M
2024-12-11 46.76 47.22 46.76 47.22 0.0M
2024-12-09 45.05 46.11 45.04 45.35 0.0M
2024-12-06 46.44 46.44 44.22 44.27 0.0M
2024-12-04 49.75 49.75 46.93 46.93 0.0M
2024-12-03 49.46 49.67 49.46 49.67 0.0M
2024-12-02 49.37 49.86 48.95 49.03 0.0M
2024-11-29 47.59 48.86 47.59 48.86 0.0M
2024-11-27 48.77 48.77 47.88 47.94 0.0M
2024-11-26 49.49 49.49 47.61 47.74 0.0M
2024-11-25 51.32 51.32 50.18 50.18 0.0M
2024-11-22 50.90 51.36 50.72 51.36 0.0M
2024-11-21 48.36 50.14 48.36 50.14 0.0M
2024-11-20 47.69 48.11 47.69 47.77 0.0M
2024-11-19 48.42 48.42 48.16 48.27 0.0M
2024-11-18 48.45 49.14 47.70 47.70 0.0M
2024-11-15 50.34 50.48 48.08 48.08 0.0M
2024-11-14 50.94 50.94 50.30 50.50 0.0M
2024-11-13 51.84 51.84 50.48 50.96 0.0M
2024-11-12 51.56 52.36 51.56 52.36 0.0M
2024-11-11 52.76 54.00 50.66 51.24 0.0M
2024-11-08 52.82 54.28 51.36 52.72 0.0M
2024-11-07 61.12 61.14 60.72 61.14 0.0M
2024-11-06 60.00 61.20 58.36 61.08 0.0M
2024-11-05 54.80 55.44 54.80 55.26 0.0M
2024-11-04 54.32 54.32 54.32 54.32 0.0M
2024-11-01 54.96 55.74 54.96 55.74 0.0M
2024-10-31 55.00 55.00 54.80 54.80 0.0M
2024-10-29 56.70 57.06 55.68 55.68 0.0M
2024-10-28 56.02 56.32 54.58 56.32 0.0M
2024-10-25 56.28 56.28 56.28 56.28 0.0M
2024-10-24 56.24 56.24 56.24 56.24 0.0M
2024-10-23 59.18 59.18 59.18 59.18 0.0M
2024-10-22 57.78 59.26 57.78 59.26 0.0M
2024-10-21 57.64 57.64 56.60 56.60 0.0M
2024-10-18 58.52 58.52 57.16 57.98 0.0M
2024-10-17 58.00 58.58 57.52 58.58 0.0M
2024-10-16 58.56 58.56 58.56 58.56 0.0M
2024-10-15 59.98 59.98 58.32 58.60 0.0M
2024-10-14 61.86 61.86 60.38 60.80 0.0M
2024-10-11 61.52 62.42 61.52 62.42 0.0M
2024-10-10 60.98 61.44 60.98 61.44 0.0M
2024-10-08 62.68 62.68 62.50 62.50 0.0M
2024-10-07 64.00 64.00 63.44 63.66 0.0M
2024-10-04 65.24 65.24 65.24 65.24 0.0M
2024-10-03 64.54 64.90 64.54 64.90 0.0M
2024-10-02 66.34 67.40 64.86 64.86 0.0M
2024-09-30 64.44 64.44 64.12 64.44 0.0M
2024-09-27 62.58 62.74 62.32 62.74 0.0M
2024-09-26 64.52 64.52 62.50 62.50 0.0M
2024-09-25 66.46 66.50 66.00 66.50 0.0M
2024-09-24 69.70 69.70 69.70 69.70 0.0M
2024-09-23 69.90 69.90 68.06 68.06 0.0M
2024-09-20 67.76 68.28 67.76 68.24 0.0M
2024-09-19 66.90 66.90 66.74 66.74 0.0M
2024-09-18 67.04 67.04 66.12 66.12 0.0M
2024-09-17 67.60 67.60 67.60 67.60 0.0M
2024-09-13 63.34 63.34 63.34 63.34 0.0M
2024-09-12 63.78 64.70 63.44 64.42 0.0M
2024-09-11 63.42 63.42 63.42 63.42 0.0M
2024-09-10 64.70 64.70 61.96 62.36 0.0M
2024-09-09 66.68 67.78 66.54 66.54 0.0M
2024-09-06 70.98 70.98 67.78 67.78 0.0M
2024-09-05 70.86 70.86 70.86 70.86 0.0M
2024-09-04 72.08 72.80 72.08 72.56 0.0M
2024-09-03 77.52 77.52 71.96 71.96 0.0M
2024-08-30 80.00 80.00 79.50 79.50 0.0M
2024-08-29 80.20 80.20 79.18 79.18 0.0M
2024-08-28 79.50 79.72 79.50 79.72 0.0M
2024-08-27 80.08 80.08 80.08 80.08 0.0M
2024-08-26 80.24 80.24 80.24 80.24 0.0M
2024-08-23 78.22 78.74 78.22 78.74 0.0M
2024-08-22 77.78 78.06 75.62 75.62 0.0M
2024-08-21 77.74 77.74 77.74 77.74 0.0M
2024-08-20 80.02 80.02 77.26 77.26 0.0M
2024-08-19 81.20 81.20 80.78 80.78 0.0M
2024-08-14 78.02 78.04 76.32 76.32 0.0M
2024-08-13 79.28 79.28 77.42 77.42 0.0M
2024-08-12 78.12 78.40 77.12 78.40 0.0M
2024-08-09 80.56 80.56 79.64 79.64 0.0M
2024-08-08 78.58 80.32 78.58 80.32 0.0M
2024-08-07 77.64 77.64 75.46 75.46 0.0M
2024-08-06 77.62 81.72 77.44 81.38 0.0M
2024-08-05 76.68 76.88 72.72 76.40 0.0M
2024-08-02 83.64 83.64 79.44 80.00 0.0M
2024-08-01 91.60 91.60 85.82 85.82 0.0M
2024-07-30 88.34 88.34 88.34 88.34 0.0M
2024-07-29 88.84 88.84 88.84 88.84 0.0M
2024-07-26 92.00 92.70 92.00 92.70 0.0M
2024-07-25 92.66 92.70 92.66 92.70 0.0M
2024-07-23 96.34 97.18 96.34 97.18 0.0M
2024-07-22 94.84 96.04 94.80 96.04 0.0M
2024-07-19 96.20 96.20 96.20 96.20 0.0M
2024-07-18 91.80 94.02 90.80 94.02 0.0M
2024-07-16 96.68 96.68 96.14 96.14 0.0M
2024-07-15 90.52 91.68 90.52 91.68 0.0M
2024-07-12 91.00 91.00 90.98 90.98 0.0M
2024-07-10 84.30 86.14 84.30 86.14 0.0M
2024-07-08 87.42 87.42 85.90 85.90 0.0M
2024-07-05 88.98 88.98 87.22 87.22 0.0M
2024-07-03 87.56 87.56 87.56 87.56 0.0M
2024-07-02 86.12 86.92 86.12 86.92 0.0M
2024-07-01 86.34 86.34 86.34 86.34 0.0M
2024-06-28 90.18 90.18 90.18 90.18 0.0M
2024-06-27 88.12 88.12 88.12 88.12 0.0M
2024-06-26 85.68 85.68 85.48 85.48 0.0M
2024-06-25 89.18 90.18 86.08 86.92 0.0M
2024-06-24 87.54 90.04 87.54 90.04 0.0M
2024-06-20 90.10 90.86 90.10 90.86 0.0M
2024-06-19 88.88 88.88 88.88 88.88 0.0M
2024-06-18 90.38 91.42 90.38 90.76 0.0M
2024-06-17 91.32 91.32 89.88 89.88 0.0M
2024-06-14 96.80 96.80 89.70 89.70 0.0M
2024-06-13 97.00 97.00 96.50 96.50 0.0M
2024-06-12 96.96 98.22 94.62 98.22 0.0M
2024-06-10 91.64 99.76 91.64 99.42 0.0M
2024-06-07 87.28 89.12 87.28 88.78 0.0M
2024-06-06 87.28 87.28 86.72 86.72 0.0M
2024-06-05 86.10 86.28 86.06 86.28 0.0M
2024-06-04 87.52 88.64 84.18 84.18 0.0M
2024-06-03 91.74 91.76 88.12 88.12 0.0M
2024-05-30 94.32 95.56 94.32 95.56 0.0M
2024-05-29 95.58 95.58 95.58 95.58 0.0M
2024-05-28 97.08 97.94 95.86 95.86 0.0M
2024-05-27 94.42 94.42 94.28 94.28 0.0M
2024-05-23 95.40 95.62 95.40 95.62 0.0M
2024-05-22 98.90 98.90 93.64 94.40 0.0M
2024-05-21 100.40 101.10 100.00 100.15 0.0M
2024-05-20 97.90 97.90 97.70 97.72 0.0M
2024-05-17 98.48 98.48 96.90 96.90 0.0M
2024-05-16 98.70 98.70 98.16 98.16 0.0M
2024-05-15 99.00 99.16 99.00 99.16 0.0M
2024-05-14 94.92 98.04 94.92 98.04 0.0M
2024-05-13 97.00 97.00 97.00 97.00 0.0M
2024-05-10 99.02 100.25 98.72 98.72 0.0M
2024-05-09 99.12 99.90 99.02 99.02 0.0M
2024-05-08 101.35 101.35 99.40 99.40 0.0M
2024-05-07 100.70 102.55 100.35 100.65 0.0M
2024-05-06 99.98 101.90 99.40 99.94 0.0M
2024-05-03 90.48 98.68 90.48 97.74 0.0M
2024-05-02 86.00 86.00 86.00 86.00 0.0M
2024-04-30 86.56 86.56 85.42 85.42 0.0M
2024-04-29 90.10 90.10 89.84 89.84 0.0M
2024-04-26 87.10 87.10 87.10 87.10 0.0M
2024-04-25 87.54 87.54 87.54 87.54 0.0M
2024-04-24 88.70 88.70 86.34 86.56 0.0M
2024-04-23 83.28 86.88 82.14 86.80 0.0M
2024-04-22 82.86 84.80 82.86 84.32 0.0M
2024-04-19 83.50 84.48 82.54 83.90 0.0M
2024-04-18 84.50 84.52 83.80 84.52 0.0M
2024-04-17 86.00 86.00 84.76 84.76 0.0M
2024-04-16 86.16 86.16 86.00 86.00 0.0M
2024-04-15 90.48 90.48 90.24 90.24 0.0M
2024-04-12 91.60 93.26 91.60 92.00 0.0M
2024-04-11 91.48 92.80 90.90 91.16 0.0M
2024-04-10 88.94 92.54 88.94 92.32 0.0M
2024-04-09 91.54 91.54 88.06 88.06 0.0M
2024-04-08 90.10 91.84 90.10 90.24 0.0M
2024-04-05 91.12 91.38 90.16 91.00 0.0M
2024-04-04 91.52 91.88 90.22 90.90 0.0M
2024-04-03 91.50 93.20 91.18 91.28 0.0M
2024-04-02 86.82 88.52 86.20 86.34 0.0M
2024-03-28 86.00 86.35 85.50 85.50 0.0M
2024-03-27 84.00 84.00 83.85 83.85 0.0M
2024-03-26 85.10 85.30 84.65 84.65 0.0M
2024-03-25 84.05 84.05 83.25 83.25 0.0M
2024-03-22 83.20 83.20 83.20 83.20 0.0M
2024-03-21 80.60 82.40 80.60 82.40 0.0M
2024-03-20 82.15 82.15 81.60 81.60 0.0M
2024-03-19 84.05 84.05 84.05 84.05 0.0M
2024-03-18 80.00 81.30 80.00 81.30 0.0M
2024-03-15 78.35 79.95 77.80 79.95 0.0M
2024-03-14 78.75 79.80 78.75 79.80 0.0M
2024-03-13 76.35 77.75 76.35 77.75 0.0M
2024-03-12 74.85 74.85 74.85 74.85 0.0M
2024-03-11 73.80 74.15 72.80 73.90 0.0M
2024-03-08 73.70 73.70 72.80 72.80 0.0M
2024-03-07 73.35 73.35 72.00 72.00 0.0M
2024-03-06 76.40 77.00 73.65 73.65 0.0M
2024-03-05 75.60 75.60 74.95 74.95 0.0M
2024-03-04 74.45 77.95 74.45 77.95 0.0M
2024-03-01 67.90 75.40 67.90 75.40 0.0M
2024-02-29 65.35 65.75 65.35 65.75 0.0M
2024-02-28 64.55 64.55 64.55 64.55 0.0M
2024-02-27 66.40 66.40 65.95 65.95 0.0M
2024-02-26 67.70 67.70 67.70 67.70 0.0M
2024-02-23 66.80 66.80 66.45 66.45 0.0M
2024-02-22 64.05 64.05 64.05 64.05 0.0M
2024-02-20 63.25 63.25 62.00 63.00 0.0M
2024-02-19 63.00 63.00 63.00 63.00 0.0M
2024-02-16 64.70 64.70 64.20 64.20 0.0M
2024-02-15 62.90 65.00 62.90 65.00 0.0M
2024-02-14 64.60 64.60 62.90 62.90 0.0M
2024-02-13 63.40 63.90 63.40 63.90 0.0M
2024-02-09 63.40 63.40 62.55 62.55 0.0M
2024-02-08 60.70 60.70 60.70 60.70 0.0M
2024-02-07 60.85 60.85 60.60 60.60 0.0M
2024-02-06 62.10 62.10 62.10 62.10 0.0M
2024-02-05 61.40 61.45 59.30 60.60 0.0M
2024-02-02 60.85 61.40 60.55 61.05 0.0M
2024-01-31 63.35 63.35 63.35 63.35 0.0M
2024-01-30 66.70 66.70 61.80 63.85 0.0M
2024-01-29 68.50 68.60 67.65 68.05 0.0M
2024-01-26 68.00 68.00 68.00 68.00 0.0M
2024-01-25 67.85 68.25 67.85 68.25 0.0M
2024-01-24 67.20 67.20 67.20 67.20 0.0M
2024-01-23 65.65 65.65 65.65 65.65 0.0M
2024-01-22 62.10 64.70 62.10 64.70 0.0M
2024-01-19 63.00 63.00 63.00 63.00 0.0M
2024-01-17 60.30 61.50 60.30 61.50 0.0M
2024-01-15 60.00 60.00 59.45 59.45 0.0M
2024-01-12 60.30 61.25 59.00 59.15 0.0M
2024-01-11 60.55 60.55 58.60 59.55 0.0M
2024-01-10 60.20 61.25 59.05 59.05 0.0M
2024-01-09 60.70 60.70 60.70 60.70 0.0M
2024-01-08 63.60 63.60 59.90 59.90 0.0M
2024-01-05 63.50 63.50 62.80 62.80 0.0M
2024-01-04 62.70 62.70 61.60 61.60 0.0M
2024-01-03 63.50 64.45 63.35 64.45 0.0M
2024-01-02 64.85 65.55 64.85 65.00 0.0M