Zebra

ZBRA
🏛️ 독일 →
254.00
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
2024-12-30 370.80 373.50 364.30 365.60 0.0M
2024-12-27 379.40 381.70 373.60 373.60 0.0M
2024-12-23 377.90 380.80 375.00 375.00 0.0M
2024-12-20 370.90 378.30 364.00 375.20 0.0M
2024-12-19 371.00 372.80 369.00 371.80 0.0M
2024-12-18 378.40 381.90 371.60 371.60 0.0M
2024-12-17 385.70 388.80 378.20 379.50 0.0M
2024-12-16 385.20 390.20 384.10 388.80 0.0M
2024-12-13 392.60 392.90 384.40 384.90 0.0M
2024-12-12 384.90 388.50 382.40 388.50 0.0M
2024-12-11 384.70 388.20 380.80 385.20 0.0M
2024-12-10 384.40 388.30 380.50 380.50 0.0M
2024-12-09 389.50 389.80 383.70 388.70 0.0M
2024-12-06 380.70 389.30 380.70 389.00 0.0M
2024-12-05 391.60 392.90 383.60 387.60 0.0M
2024-12-04 387.20 392.40 387.20 392.40 0.0M
2024-12-03 392.10 392.10 386.40 386.40 0.0M
2024-12-02 390.30 393.20 384.50 390.70 0.0M
2024-11-29 386.70 386.70 383.00 386.40 0.0M
2024-11-28 384.40 387.20 384.30 387.20 0.0M
2024-11-27 384.00 385.60 381.40 381.40 0.0M
2024-11-26 384.70 384.80 380.90 383.40 0.0M
2024-11-25 379.90 384.30 377.90 380.00 0.0M
2024-11-22 376.60 380.90 374.20 379.60 0.0M
2024-11-21 364.30 376.90 360.60 375.60 0.0M
2024-11-20 360.90 367.10 360.90 367.10 0.0M
2024-11-19 362.30 363.00 358.00 359.60 0.0M
2024-11-18 367.60 368.70 363.00 363.00 0.0M
2024-11-15 370.00 381.00 361.80 361.80 0.0M
2024-11-14 377.40 382.00 372.20 372.20 0.0M
2024-11-13 379.70 380.70 377.70 379.60 0.0M
2024-11-12 378.80 382.20 377.60 379.90 0.0M
2024-11-11 376.80 379.50 375.10 378.80 0.0M
2024-11-08 368.90 375.90 368.80 374.90 0.0M
2024-11-07 368.30 368.90 363.00 366.80 0.0M
2024-11-06 360.50 366.10 357.20 366.10 0.0M
2024-11-05 346.10 348.60 346.10 347.40 0.0M
2024-11-04 351.50 353.20 345.50 345.50 0.0M
2024-11-01 352.50 353.90 352.40 353.50 0.0M
2024-10-31 349.10 353.40 349.00 351.50 0.0M
2024-10-30 357.20 357.20 349.20 351.90 0.0M
2024-10-29 335.90 362.30 334.30 356.80 0.0M
2024-10-28 334.30 340.40 334.30 336.70 0.0M
2024-10-25 336.90 336.90 334.50 334.50 0.0M
2024-10-24 341.70 345.00 334.20 334.20 0.0M
2024-10-23 345.80 345.80 340.60 340.60 0.0M
2024-10-22 344.20 345.90 341.40 345.90 0.0M
2024-10-21 346.20 346.20 342.60 345.80 0.0M
2024-10-18 347.50 347.50 346.50 346.50 0.0M
2024-10-17 348.70 348.80 346.80 348.30 0.0M
2024-10-16 344.30 347.10 342.90 347.10 0.0M
2024-10-15 347.80 348.70 343.00 343.00 0.0M
2024-10-14 342.20 347.10 342.20 347.10 0.0M
2024-10-11 338.80 338.80 335.10 337.80 0.0M
2024-10-10 340.90 340.90 337.40 338.70 0.0M
2024-10-09 334.00 341.00 334.00 340.50 0.0M
2024-10-08 331.00 331.00 329.90 329.90 0.0M
2024-10-07 334.60 334.60 330.50 331.20 0.0M
2024-10-04 329.90 332.90 329.40 332.90 0.0M
2024-10-03 334.20 334.20 332.10 332.10 0.0M
2024-10-02 327.10 336.40 327.10 333.00 0.0M
2024-10-01 333.30 333.90 327.40 332.20 0.0M
2024-09-30 327.50 331.10 327.50 331.10 0.0M
2024-09-27 333.30 333.30 330.30 330.30 0.0M
2024-09-26 330.70 335.20 330.70 332.10 0.0M
2024-09-25 325.00 328.80 323.40 328.80 0.0M
2024-09-24 327.80 327.80 325.00 325.20 0.0M
2024-09-23 327.20 330.60 324.90 326.30 0.0M
2024-09-20 326.20 328.00 322.40 328.00 0.0M
2024-09-19 319.50 323.50 319.50 322.60 0.0M
2024-09-18 318.90 319.00 313.00 317.10 0.0M
2024-09-17 308.10 316.20 308.10 314.40 0.0M
2024-09-16 305.00 305.90 302.30 305.50 0.0M
2024-09-13 306.70 306.70 306.70 306.70 0.0M
2024-09-12 305.90 308.50 305.90 308.50 0.0M
2024-09-11 299.80 299.80 299.80 299.80 0.0M
2024-09-10 296.90 297.80 296.90 297.80 0.0M
2024-09-09 290.10 296.60 290.10 296.50 0.0M
2024-09-06 291.50 294.60 291.50 294.60 0.0M
2024-09-05 295.00 297.40 295.00 297.40 0.0M
2024-09-03 310.30 312.10 306.30 306.30 0.0M
2024-09-02 313.20 313.40 309.90 311.50 0.0M
2024-08-30 311.40 311.40 308.90 308.90 0.0M
2024-08-28 310.10 312.10 308.30 308.30 0.0M
2024-08-27 307.40 308.80 307.40 308.80 0.0M
2024-08-26 315.80 317.00 314.60 314.60 0.0M
2024-08-23 310.50 314.10 309.60 312.80 0.0M
2024-08-22 308.30 310.90 308.30 309.80 0.0M
2024-08-21 309.20 311.30 309.00 311.00 0.0M
2024-08-20 312.30 314.00 308.00 308.00 0.0M
2024-08-19 320.00 320.00 308.70 312.40 0.0M
2024-08-16 312.50 312.50 310.40 312.00 0.0M
2024-08-15 305.10 313.90 304.00 313.90 0.0M
2024-08-14 300.20 301.30 300.00 301.30 0.0M
2024-08-13 300.00 303.70 299.20 303.70 0.0M
2024-08-12 292.60 294.70 292.40 293.00 0.0M
2024-08-09 297.20 297.20 291.90 291.90 0.0M
2024-08-08 286.00 289.90 280.00 280.00 0.0M
2024-08-07 292.40 297.10 292.00 292.00 0.0M
2024-08-06 296.00 296.00 291.10 294.80 0.0M
2024-08-05 278.00 289.00 270.60 289.00 0.0M
2024-08-02 309.20 311.30 293.50 293.50 0.0M
2024-08-01 328.40 328.40 312.80 313.80 0.0M
2024-07-31 327.40 330.00 324.80 327.00 0.0M
2024-07-30 308.60 333.00 308.60 323.10 0.0M
2024-07-29 301.20 309.00 300.90 309.00 0.0M
2024-07-26 299.20 304.40 299.20 302.50 0.0M
2024-07-25 298.70 301.40 295.40 301.40 0.0M
2024-07-24 303.40 303.40 298.20 298.20 0.0M
2024-07-23 297.80 301.80 297.80 301.80 0.0M
2024-07-22 294.30 297.20 294.30 297.00 0.0M
2024-07-19 297.30 297.30 294.80 294.80 0.0M
2024-07-18 299.00 299.00 298.00 298.00 0.0M
2024-07-17 307.70 307.70 299.50 299.50 0.0M
2024-07-16 299.60 308.80 299.60 308.80 0.0M
2024-07-15 298.70 300.20 297.00 298.90 0.0M
2024-07-12 302.90 305.00 296.00 304.80 0.0M
2024-07-11 297.50 305.00 297.20 303.80 0.0M
2024-07-10 290.70 299.60 290.70 299.10 0.0M
2024-07-09 290.20 294.50 290.20 294.50 0.0M
2024-07-08 288.60 290.00 287.00 290.00 0.0M
2024-07-05 288.00 288.00 288.00 288.00 0.0M
2024-07-04 287.70 289.50 287.70 289.50 0.0M
2024-07-03 287.00 288.60 287.00 288.60 0.0M
2024-07-02 283.80 286.70 283.40 286.70 0.0M
2024-07-01 285.00 289.80 284.00 284.00 0.0M
2024-06-28 288.90 290.50 288.90 290.50 0.0M
2024-06-27 285.80 287.50 285.80 287.50 0.0M
2024-06-26 286.20 288.10 285.60 285.60 0.0M
2024-06-25 288.10 288.20 287.40 287.50 0.0M
2024-06-24 281.50 283.80 278.50 283.80 0.0M
2024-06-21 278.40 280.40 275.80 280.40 0.0M
2024-06-20 276.10 277.40 275.40 277.40 0.0M
2024-06-19 276.20 276.20 274.20 274.20 0.0M
2024-06-18 280.60 280.90 277.00 277.00 0.0M
2024-06-17 283.20 283.60 279.60 279.90 0.0M
2024-06-14 289.90 289.90 289.70 289.70 0.0M
2024-06-12 282.90 282.90 282.50 282.50 0.0M
2024-06-11 280.00 280.10 280.00 280.00 0.0M
2024-06-10 278.30 279.00 274.50 279.00 0.0M
2024-06-07 283.50 283.80 282.90 283.80 0.0M
2024-06-06 284.00 284.00 280.80 281.30 0.0M
2024-06-05 279.50 279.50 279.50 279.50 0.0M
2024-06-04 281.00 282.60 277.60 277.60 0.0M
2024-06-03 289.50 290.40 277.70 279.30 0.0M
2024-05-31 288.50 291.00 283.80 283.80 0.0M
2024-05-30 290.80 293.00 290.80 293.00 0.0M
2024-05-29 298.50 299.70 294.00 295.20 0.0M
2024-05-28 302.50 302.50 298.40 298.40 0.0M
2024-05-27 302.10 303.40 302.00 303.40 0.0M
2024-05-24 298.50 299.60 298.50 299.60 0.0M
2024-05-23 303.50 305.40 296.60 298.00 0.0M
2024-05-22 295.30 301.00 295.00 301.00 0.0M
2024-05-21 295.90 296.60 293.20 296.60 0.0M
2024-05-20 291.70 293.80 291.70 293.10 0.0M
2024-05-17 293.50 294.50 293.20 294.50 0.0M
2024-05-16 296.80 299.40 294.60 294.60 0.0M
2024-05-15 296.70 300.70 295.20 297.40 0.0M
2024-05-14 290.90 297.50 290.90 295.50 0.0M
2024-05-13 291.90 294.90 291.90 293.70 0.0M
2024-05-10 295.70 295.70 292.20 292.60 0.0M
2024-05-09 294.90 297.30 294.10 295.70 0.0M
2024-05-08 296.00 297.40 290.70 297.40 0.0M
2024-05-07 292.30 297.70 291.50 297.70 0.0M
2024-05-06 286.50 295.00 286.50 293.00 0.0M
2024-05-03 292.00 295.40 287.00 288.60 0.0M
2024-05-02 287.10 293.50 283.00 291.40 0.0M
2024-04-30 284.00 300.00 284.00 294.30 0.0M
2024-04-29 277.30 283.00 277.10 281.40 0.0M
2024-04-26 274.90 275.00 274.90 275.00 0.0M
2024-04-25 256.10 256.70 255.30 255.70 0.0M
2024-04-24 261.30 262.80 260.00 261.00 0.0M
2024-04-23 255.20 258.80 255.20 258.80 0.0M
2024-04-22 252.10 254.40 251.10 254.40 0.0M
2024-04-19 253.30 257.10 253.20 257.10 0.0M
2024-04-18 258.90 259.00 255.50 255.50 0.0M
2024-04-17 264.70 264.70 258.40 258.40 0.0M
2024-04-16 265.30 265.40 262.20 265.20 0.0M
2024-04-15 272.10 276.10 265.00 265.00 0.0M
2024-04-12 273.80 273.80 273.40 273.60 0.0M
2024-04-11 278.40 278.50 273.40 274.80 0.0M
2024-04-10 282.00 282.00 278.30 278.30 0.0M
2024-04-09 274.20 281.40 274.20 281.40 0.0M
2024-04-08 269.00 275.00 269.00 272.70 0.0M
2024-04-05 270.30 272.00 268.10 269.00 0.0M
2024-04-04 269.90 278.40 269.10 269.10 0.0M
2024-04-03 273.40 273.40 269.00 269.00 0.0M
2024-04-02 279.30 281.40 274.10 275.00 0.0M
2024-03-28 278.00 280.00 278.00 280.00 0.0M
2024-03-27 268.50 276.50 268.50 276.50 0.0M
2024-03-26 276.00 276.50 269.00 269.00 0.0M
2024-03-25 270.00 275.00 269.00 275.00 0.0M
2024-03-22 273.00 273.50 268.50 269.00 0.0M
2024-03-21 262.50 273.00 262.50 271.00 0.0M
2024-03-20 261.50 264.50 257.50 257.50 0.0M
2024-03-19 262.00 264.00 261.50 261.50 0.0M
2024-03-18 264.50 266.00 262.00 263.50 0.0M
2024-03-15 259.00 261.50 257.50 261.50 0.0M
2024-03-14 260.50 261.00 257.00 258.00 0.0M
2024-03-13 260.00 260.00 259.00 260.00 0.0M
2024-03-12 256.50 262.00 256.00 260.00 0.0M
2024-03-11 256.50 258.50 256.50 257.00 0.0M
2024-03-08 264.50 264.50 260.00 260.00 0.0M
2024-03-07 263.50 266.00 261.50 263.00 0.0M
2024-03-06 261.50 265.50 260.50 263.00 0.0M
2024-03-05 267.00 267.00 259.50 259.50 0.0M
2024-03-04 266.50 268.50 261.00 267.00 0.0M
2024-03-01 260.50 267.00 258.50 267.00 0.0M
2024-02-29 251.50 260.50 250.50 258.50 0.0M
2024-02-28 253.50 253.50 250.50 251.50 0.0M
2024-02-27 256.50 257.00 254.00 254.50 0.0M
2024-02-26 254.00 258.00 251.00 256.50 0.0M
2024-02-23 258.50 259.00 255.50 257.00 0.0M
2024-02-22 256.50 261.50 256.50 259.00 0.0M
2024-02-21 250.00 254.50 247.00 254.50 0.0M
2024-02-20 254.00 254.50 246.50 250.50 0.0M
2024-02-19 255.00 256.00 254.50 256.00 0.0M
2024-02-16 263.50 266.00 253.00 255.50 0.0M
2024-02-15 237.00 273.00 236.50 261.50 0.0M
2024-02-14 230.00 237.00 228.00 236.00 0.0M
2024-02-13 240.50 240.50 227.50 229.50 0.0M
2024-02-12 235.00 241.00 235.00 240.00 0.0M
2024-02-09 228.50 235.00 228.50 235.00 0.0M
2024-02-08 228.50 230.50 228.50 230.50 0.0M
2024-02-07 225.50 226.50 225.00 226.50 0.0M
2024-02-06 224.50 225.00 224.00 224.50 0.0M
2024-02-05 228.50 230.00 223.50 225.50 0.0M
2024-02-02 224.50 229.00 223.00 229.00 0.0M
2024-02-01 224.00 224.00 216.00 223.00 0.0M
2024-01-31 230.50 230.50 224.00 226.00 0.0M
2024-01-30 237.00 237.00 232.50 232.50 0.0M
2024-01-29 233.00 233.50 233.00 233.50 0.0M
2024-01-26 236.00 236.00 234.50 234.50 0.0M
2024-01-25 237.00 239.50 237.00 237.50 0.0M
2024-01-24 237.50 237.50 235.00 235.00 0.0M
2024-01-23 234.50 236.50 234.00 234.50 0.0M
2024-01-22 228.00 237.00 227.50 234.00 0.0M
2024-01-19 230.00 231.50 226.00 226.00 0.0M
2024-01-18 220.00 229.50 219.00 229.50 0.0M
2024-01-17 222.00 224.50 219.00 219.50 0.0M
2024-01-16 227.50 227.50 223.00 223.00 0.0M
2024-01-15 226.00 228.00 226.00 226.00 0.0M
2024-01-12 230.50 233.00 222.00 224.00 0.0M
2024-01-11 232.50 234.00 227.00 231.50 0.0M
2024-01-10 233.50 236.00 231.50 233.50 0.0M
2024-01-09 238.50 238.50 235.00 235.00 0.0M
2024-01-08 232.00 239.00 232.00 238.00 0.0M
2024-01-05 232.00 232.00 232.00 232.00 0.0M
2024-01-04 230.50 230.50 228.50 230.00 0.0M
2024-01-03 243.00 243.00 232.00 234.00 0.0M
2024-01-02 247.00 249.00 243.00 243.50 0.0M