Vusiongroup

VU
🏛️ 독일 →
254.80
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
2022-12-30 123.20 123.60 122.20 122.20 0.0M
2022-12-29 120.40 123.20 120.40 123.20 0.0M
2022-12-28 122.80 122.80 121.40 121.60 0.0M
2022-12-27 121.80 124.80 121.80 124.80 0.0M
2022-12-23 120.80 122.40 120.80 121.00 0.0M
2022-12-22 123.40 123.80 120.20 120.20 0.0M
2022-12-21 122.80 122.80 122.60 122.60 0.0M
2022-12-20 122.00 122.20 121.60 122.20 0.0M
2022-12-19 125.00 125.60 122.00 122.00 0.0M
2022-12-16 124.80 125.40 123.80 123.80 0.0M
2022-12-15 126.80 129.20 126.80 127.20 0.0M
2022-12-14 129.00 129.00 124.00 124.00 0.0M
2022-12-13 132.80 133.00 130.00 130.00 0.0M
2022-12-12 129.20 130.40 129.00 130.40 0.0M
2022-12-09 131.20 132.40 130.60 130.60 0.0M
2022-12-08 130.00 131.40 130.00 131.40 0.0M
2022-12-07 129.00 132.20 129.00 130.40 0.0M
2022-12-06 135.60 136.40 132.80 132.80 0.0M
2022-12-05 134.80 134.80 134.80 134.80 0.0M
2022-12-02 130.00 134.80 130.00 134.80 0.0M
2022-12-01 132.00 132.00 129.60 130.20 0.0M
2022-11-30 127.20 130.80 127.20 130.40 0.0M
2022-11-29 127.20 127.20 126.00 126.00 0.0M
2022-11-28 127.40 128.60 126.00 128.00 0.0M
2022-11-25 121.80 125.20 121.80 125.20 0.0M
2022-11-24 121.20 121.20 120.00 120.00 0.0M
2022-11-23 117.40 120.00 117.40 120.00 0.0M
2022-11-22 112.40 120.20 111.80 119.80 0.0M
2022-11-21 124.80 124.80 115.00 115.00 0.0M
2022-11-18 126.20 126.20 125.00 125.00 0.0M
2022-11-17 126.40 129.60 125.40 125.40 0.0M
2022-11-16 133.80 133.80 128.20 128.20 0.0M
2022-11-15 134.20 134.20 133.00 133.00 0.0M
2022-11-14 129.20 135.00 129.20 133.60 0.0M
2022-11-11 128.40 133.40 128.40 130.80 0.0M
2022-11-10 119.80 128.00 119.80 128.00 0.0M
2022-11-09 112.60 118.40 112.60 118.40 0.0M
2022-11-08 113.00 114.40 113.00 113.20 0.0M
2022-11-07 111.80 112.00 111.60 112.00 0.0M
2022-11-04 109.40 111.40 108.60 111.20 0.0M
2022-11-03 108.80 111.20 108.20 108.20 0.0M
2022-11-02 114.40 114.40 109.60 109.60 0.0M
2022-11-01 113.80 115.40 112.20 113.40 0.0M
2022-10-31 114.20 116.40 114.20 115.00 0.0M
2022-10-28 106.00 110.40 106.00 110.40 0.0M
2022-10-27 104.60 105.00 103.60 105.00 0.0M
2022-10-26 104.20 104.80 104.20 104.40 0.0M
2022-10-25 104.80 104.80 103.40 103.40 0.0M
2022-10-24 104.60 107.20 104.00 104.00 0.0M
2022-10-21 100.80 103.60 100.80 103.60 0.0M
2022-10-20 102.40 102.40 100.60 101.40 0.0M
2022-10-19 102.80 104.40 102.40 104.40 0.0M
2022-10-18 100.60 101.60 100.60 101.40 0.0M
2022-10-17 97.60 98.80 97.10 98.10 0.0M
2022-10-14 98.40 98.40 97.50 97.50 0.0M
2022-10-13 94.60 97.40 94.00 97.40 0.0M
2022-10-12 94.10 94.10 92.70 93.60 0.0M
2022-10-11 92.30 92.30 91.00 91.10 0.0M
2022-10-10 93.10 94.30 93.10 94.30 0.0M
2022-10-07 98.20 98.30 93.30 93.30 0.0M
2022-10-06 96.40 96.40 96.20 96.20 0.0M
2022-10-05 97.60 98.30 95.30 98.30 0.0M
2022-10-04 96.00 96.50 95.60 96.40 0.0M
2022-10-03 94.20 94.70 93.50 94.70 0.0M
2022-09-30 91.00 92.50 91.00 92.30 0.0M
2022-09-29 94.30 94.30 91.40 91.40 0.0M
2022-09-28 88.30 92.20 88.30 92.20 0.0M
2022-09-27 88.30 88.60 88.30 88.50 0.0M
2022-09-26 86.90 88.00 86.00 86.00 0.0M
2022-09-23 89.90 90.00 86.50 87.00 0.0M
2022-09-22 92.50 93.00 90.60 91.60 0.0M
2022-09-21 94.70 94.70 93.10 93.40 0.0M
2022-09-20 97.40 97.40 95.90 96.40 0.0M
2022-09-19 97.10 97.10 97.00 97.00 0.0M
2022-09-16 99.10 99.10 97.20 97.20 0.0M
2022-09-15 103.00 103.00 99.90 99.90 0.0M
2022-09-14 100.80 102.00 99.90 102.00 0.0M
2022-09-13 105.00 105.40 101.00 101.20 0.0M
2022-09-12 108.20 108.20 104.00 104.00 0.0M
2022-09-09 107.00 109.00 107.00 109.00 0.0M
2022-09-08 107.60 108.80 105.60 108.80 0.0M
2022-09-07 103.20 106.60 103.20 106.60 0.0M
2022-09-06 102.80 105.60 102.60 103.40 0.0M
2022-09-05 97.80 103.80 97.20 103.80 0.0M
2022-09-02 98.10 98.50 98.10 98.50 0.0M
2022-09-01 97.80 98.20 97.80 98.20 0.0M
2022-08-31 98.90 98.90 98.90 98.90 0.0M
2022-08-30 98.70 98.70 98.70 98.70 0.0M
2022-08-29 101.80 101.80 99.80 99.80 0.0M
2022-08-26 104.40 104.40 104.40 104.40 0.0M
2022-08-25 102.60 103.80 102.60 103.80 0.0M
2022-08-24 100.80 101.60 100.80 101.60 0.0M
2022-08-23 101.00 101.00 100.80 100.80 0.0M
2022-08-22 100.40 100.80 100.40 100.80 0.0M
2022-08-19 101.60 101.60 100.60 101.60 0.0M
2022-08-18 100.40 100.80 100.40 100.80 0.0M
2022-08-17 102.40 102.40 101.20 101.20 0.0M
2022-08-16 102.20 103.00 102.20 103.00 0.0M
2022-08-15 101.40 101.60 99.90 101.60 0.0M
2022-08-12 98.40 100.60 98.40 100.60 0.0M
2022-08-11 97.40 101.40 97.40 101.40 0.0M
2022-08-10 92.80 96.70 92.80 96.70 0.0M
2022-08-09 95.20 96.40 93.20 93.20 0.0M
2022-08-08 95.40 96.20 95.40 96.20 0.0M
2022-08-05 97.60 97.60 96.20 96.20 0.0M
2022-08-04 96.80 98.50 96.80 97.20 0.0M
2022-08-03 95.00 98.20 94.50 96.90 0.0M
2022-08-02 98.00 98.00 95.60 95.60 0.0M
2022-08-01 93.20 95.00 93.00 95.00 0.0M
2022-07-29 91.20 94.10 91.20 93.70 0.0M
2022-07-28 92.20 92.20 89.00 89.00 0.0M
2022-07-27 87.40 92.00 85.60 91.80 0.0M
2022-07-26 95.90 99.20 87.00 88.10 0.0M
2022-07-25 95.20 95.20 95.20 95.20 0.0M
2022-07-22 90.70 91.80 90.30 90.30 0.0M
2022-07-21 90.20 90.20 88.60 89.00 0.0M
2022-07-20 88.20 89.30 88.20 89.20 0.0M
2022-07-19 84.30 86.30 84.30 86.30 0.0M
2022-07-18 85.70 86.30 85.40 85.40 0.0M
2022-07-15 85.40 85.40 84.40 84.60 0.0M
2022-07-14 84.30 84.60 84.00 84.00 0.0M
2022-07-13 83.90 86.20 83.60 85.00 0.0M
2022-07-12 83.40 84.30 83.40 83.90 0.0M
2022-07-11 81.40 84.20 81.20 84.20 0.0M
2022-07-08 83.10 83.50 83.10 83.40 0.0M
2022-07-07 81.50 83.10 81.50 83.10 0.0M
2022-07-06 78.70 79.20 77.80 79.20 0.0M
2022-07-05 79.30 79.30 77.80 78.30 0.0M
2022-07-04 79.20 79.20 78.50 78.50 0.0M
2022-07-01 79.30 79.30 79.10 79.20 0.0M
2022-06-30 77.40 78.80 77.20 78.80 0.0M
2022-06-29 79.90 79.90 78.20 78.50 0.0M
2022-06-28 78.20 80.00 78.20 79.70 0.0M
2022-06-27 78.20 78.20 77.60 77.60 0.0M
2022-06-24 74.90 78.70 74.90 78.00 0.0M
2022-06-23 77.70 77.70 72.00 72.00 0.0M
2022-06-22 75.60 77.70 75.60 77.40 0.0M
2022-06-21 75.90 78.30 75.90 78.00 0.0M
2022-06-20 75.60 76.60 74.90 74.90 0.0M
2022-06-17 74.20 74.20 74.20 74.20 0.0M
2022-06-16 74.70 74.90 74.70 74.90 0.0M
2022-06-15 74.20 75.00 72.90 75.00 0.0M
2022-06-14 73.80 74.10 72.80 73.20 0.0M
2022-06-13 75.00 75.00 73.00 73.20 0.0M
2022-06-10 80.30 80.50 79.50 79.50 0.0M
2022-06-09 80.10 80.10 79.70 79.70 0.0M
2022-06-08 83.10 83.80 80.30 80.30 0.0M
2022-06-07 86.00 86.00 82.60 82.90 0.0M
2022-06-06 85.70 85.70 85.70 85.70 0.0M
2022-06-03 86.40 88.20 86.40 88.20 0.0M
2022-06-02 84.70 84.70 84.70 84.70 0.0M
2022-06-01 84.70 85.40 84.70 84.70 0.0M
2022-05-31 84.40 85.60 84.00 85.60 0.0M
2022-05-30 81.90 83.70 81.90 83.70 0.0M
2022-05-27 78.80 79.40 78.80 79.40 0.0M
2022-05-26 78.50 78.50 77.70 77.70 0.0M
2022-05-25 81.00 81.30 81.00 81.30 0.0M
2022-05-24 82.20 82.30 80.50 80.50 0.0M
2022-05-23 83.70 85.50 83.20 83.20 0.0M
2022-05-20 83.90 83.90 83.50 83.50 0.0M
2022-05-19 82.40 83.00 82.40 83.00 0.0M
2022-05-18 82.30 84.20 82.30 84.10 0.0M
2022-05-17 82.90 82.90 81.50 81.90 0.0M
2022-05-16 78.20 81.60 78.20 81.60 0.0M
2022-05-13 78.20 78.20 78.20 78.20 0.0M
2022-05-12 75.90 77.90 75.90 77.90 0.0M
2022-05-11 78.70 79.90 78.00 78.70 0.0M
2022-05-10 77.20 77.20 77.20 77.20 0.0M
2022-05-09 79.10 79.90 79.10 79.90 0.0M
2022-05-06 81.90 81.90 80.10 80.10 0.0M
2022-05-05 87.30 87.30 86.00 86.00 0.0M
2022-05-04 86.20 86.20 85.40 85.90 0.0M
2022-05-03 84.20 84.90 84.20 84.40 0.0M
2022-05-02 85.40 85.50 83.30 84.70 0.0M
2022-04-29 86.20 86.90 86.10 86.40 0.0M
2022-04-28 85.60 86.30 85.30 85.30 0.0M
2022-04-27 85.90 85.90 85.10 85.10 0.0M
2022-04-26 88.10 88.10 86.30 87.90 0.0M
2022-04-25 85.90 87.40 85.90 87.40 0.0M
2022-04-22 86.00 87.70 86.00 87.70 0.0M
2022-04-21 86.90 88.00 86.90 88.00 0.0M
2022-04-20 85.60 87.80 83.80 87.50 0.0M
2022-04-19 85.70 85.70 84.60 85.60 0.0M
2022-04-14 86.70 86.70 86.70 86.70 0.0M
2022-04-13 88.30 88.30 86.40 86.40 0.0M
2022-04-12 87.80 88.40 87.80 88.20 0.0M
2022-04-11 88.30 88.30 87.80 88.30 0.0M
2022-04-08 90.10 90.10 88.00 88.00 0.0M
2022-04-07 90.50 90.50 88.90 88.90 0.0M
2022-04-06 90.90 90.90 90.20 90.20 0.0M
2022-04-05 91.50 91.50 90.90 90.90 0.0M
2022-04-04 90.40 91.50 90.40 91.50 0.0M
2022-04-01 92.40 94.30 90.50 91.00 0.0M
2022-03-31 90.50 93.50 90.50 93.40 0.0M
2022-03-30 88.90 90.10 88.90 90.10 0.0M
2022-03-29 86.30 87.30 86.30 87.30 0.0M
2022-03-28 88.10 88.10 86.00 86.00 0.0M
2022-03-25 87.70 88.70 87.20 87.20 0.0M
2022-03-24 89.20 90.90 87.20 88.00 0.0M
2022-03-23 88.30 90.40 88.30 89.00 0.0M
2022-03-22 88.30 88.80 88.30 88.80 0.0M
2022-03-21 86.60 88.90 85.00 88.90 0.0M
2022-03-18 83.30 86.40 83.30 86.40 0.0M
2022-03-17 89.90 89.90 84.10 84.10 0.0M
2022-03-16 86.90 89.00 86.60 89.00 0.0M
2022-03-15 88.60 90.00 86.30 87.00 0.0M
2022-03-14 85.40 88.80 85.40 88.80 0.0M
2022-03-11 82.60 88.20 82.60 86.50 0.0M
2022-03-10 69.80 69.80 69.80 69.80 0.0M
2022-03-09 68.80 71.30 68.80 69.50 0.0M
2022-03-08 73.50 73.90 69.20 71.00 0.0M
2022-03-07 74.30 74.30 71.80 73.30 0.0M
2022-03-04 73.70 74.40 73.70 74.30 0.0M
2022-03-03 70.70 70.70 68.00 68.00 0.0M
2022-03-02 69.20 69.50 68.60 68.60 0.0M
2022-03-01 71.40 72.40 69.00 69.50 0.0M
2022-02-28 67.50 70.50 67.10 70.50 0.0M
2022-02-25 66.30 67.80 66.30 67.80 0.0M
2022-02-24 67.90 67.90 66.70 67.10 0.0M
2022-02-23 69.40 71.60 69.10 69.30 0.0M
2022-02-22 66.60 69.60 66.60 69.40 0.0M
2022-02-21 65.40 68.60 65.40 67.50 0.0M
2022-02-18 66.40 66.40 65.40 65.40 0.0M
2022-02-17 67.10 67.20 66.40 66.40 0.0M
2022-02-16 68.00 68.30 66.80 67.10 0.0M
2022-02-15 64.40 68.00 64.40 68.00 0.0M
2022-02-14 67.20 67.20 64.30 64.40 0.0M
2022-02-11 68.20 68.20 67.20 67.20 0.0M
2022-02-10 68.60 68.60 68.20 68.20 0.0M
2022-02-09 66.00 69.00 65.40 68.60 0.0M
2022-02-08 66.20 66.20 65.50 66.00 0.0M
2022-02-07 65.40 66.20 65.40 66.20 0.0M
2022-02-04 67.30 67.30 65.70 66.00 0.0M
2022-02-03 67.70 67.80 67.30 67.30 0.0M
2022-02-02 67.70 68.20 67.70 67.90 0.0M
2022-02-01 66.40 68.20 66.40 67.90 0.0M
2022-01-31 65.40 66.40 65.40 66.40 0.0M
2022-01-28 66.30 68.20 65.40 65.40 0.0M
2022-01-27 64.60 64.60 63.20 63.70 0.0M
2022-01-26 63.20 65.00 63.20 64.60 0.0M
2022-01-25 63.60 63.70 62.70 63.20 0.0M
2022-01-24 65.10 65.80 61.60 62.40 0.0M
2022-01-21 65.70 65.70 65.10 65.10 0.0M
2022-01-20 65.20 65.70 64.90 65.70 0.0M
2022-01-19 66.00 66.20 64.70 65.20 0.0M
2022-01-18 66.40 66.60 65.40 66.60 0.0M
2022-01-17 66.60 67.10 66.40 66.40 0.0M
2022-01-14 68.30 68.30 66.60 66.60 0.0M
2022-01-13 69.90 69.90 68.30 68.30 0.0M
2022-01-12 69.50 69.90 69.50 69.90 0.0M
2022-01-11 69.50 71.00 69.50 69.60 0.0M
2022-01-10 73.10 73.10 69.00 70.10 0.0M
2022-01-07 72.60 75.60 72.60 73.10 0.0M
2022-01-06 73.00 73.00 72.60 72.60 0.0M
2022-01-05 74.30 75.30 74.30 74.60 0.0M
2022-01-04 75.10 77.50 73.70 73.90 0.0M
2022-01-03 74.20 76.80 74.20 75.80 0.0M