Colgate-Palmolive

CL
🏛️ 독일 →
68.23
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
2025-09-30 68.50 68.52 67.74 68.23 0.0M
2025-09-29 68.26 68.26 67.42 68.24 0.0M
2025-09-26 68.59 68.59 67.92 67.92 0.0M
2025-09-25 69.31 69.67 68.34 68.34 0.0M
2025-09-24 68.32 68.42 68.16 68.42 0.0M
2025-09-23 67.29 67.85 66.94 67.32 0.0M
2025-09-22 68.97 69.22 67.61 67.61 0.0M
2025-09-19 69.39 69.50 69.22 69.33 0.0M
2025-09-18 69.64 69.67 69.24 69.62 0.0M
2025-09-17 68.62 69.74 68.62 69.64 0.0M
2025-09-16 70.03 70.03 68.79 68.90 0.0M
2025-09-15 71.15 71.30 69.95 69.95 0.0M
2025-09-12 71.43 71.67 71.43 71.51 0.0M
2025-09-11 71.14 71.45 70.72 71.45 0.0M
2025-09-10 71.82 71.99 70.31 70.45 0.0M
2025-09-09 71.63 72.21 71.58 71.95 0.0M
2025-09-08 72.67 72.67 71.73 71.73 0.0M
2025-09-05 72.80 72.80 72.80 72.80 0.0M
2025-09-04 72.35 72.35 71.51 71.98 0.0M
2025-09-03 72.26 72.66 71.36 71.48 0.0M
2025-09-02 71.93 72.35 71.56 72.26 0.0M
2025-09-01 71.50 71.59 70.80 71.15 0.0M
2025-08-29 71.35 72.06 71.35 71.55 0.0M
2025-08-28 73.08 73.08 71.56 71.63 0.0M
2025-08-27 72.43 73.07 72.30 72.30 0.0M
2025-08-26 72.59 72.59 72.23 72.23 0.0M
2025-08-25 73.70 73.89 72.63 72.63 0.0M
2025-08-22 73.99 75.05 73.13 73.18 0.0M
2025-08-21 74.45 74.51 73.83 73.83 0.0M
2025-08-20 73.35 73.98 73.35 73.63 0.0M
2025-08-19 72.32 73.66 72.25 73.40 0.0M
2025-08-18 72.41 72.85 72.41 72.83 0.0M
2025-08-15 72.61 72.87 72.52 72.55 0.0M
2025-08-14 73.74 73.74 72.91 72.91 0.0M
2025-08-13 72.46 74.03 72.46 74.03 0.0M
2025-08-12 73.15 73.15 72.19 72.25 0.0M
2025-08-11 73.15 73.18 72.81 72.81 0.0M
2025-08-08 72.85 72.85 72.38 72.38 0.0M
2025-08-07 72.58 72.93 72.14 72.45 0.0M
2025-08-06 71.67 72.31 71.20 72.31 0.0M
2025-08-05 72.01 72.42 71.87 71.87 0.0M
2025-08-04 71.92 72.60 71.92 72.05 0.0M
2025-08-01 75.86 75.86 70.34 72.13 0.0M
2025-07-31 74.91 74.91 73.87 73.93 0.0M
2025-07-30 75.71 75.71 75.60 75.60 0.0M
2025-07-29 75.00 75.87 75.00 75.87 0.0M
2025-07-28 75.33 75.67 74.85 75.05 0.0M
2025-07-25 75.16 75.64 74.68 74.69 0.0M
2025-07-24 75.31 75.70 74.89 75.40 0.0M
2025-07-23 75.98 75.98 75.34 75.34 0.0M
2025-07-22 74.26 74.92 74.26 74.92 0.0M
2025-07-21 74.34 74.55 74.31 74.31 0.0M
2025-07-17 76.14 76.50 75.25 76.50 0.0M
2025-07-16 75.65 76.19 74.72 74.78 0.0M
2025-07-15 76.14 76.67 75.90 76.35 0.0M
2025-07-14 76.62 77.07 75.13 75.60 0.0M
2025-07-11 76.39 76.94 76.39 76.70 0.0M
2025-07-10 78.35 78.35 78.20 78.25 0.0M
2025-07-09 78.79 79.18 77.94 77.94 0.0M
2025-07-08 79.70 79.70 79.06 79.26 0.0M
2025-07-07 79.18 79.70 79.00 79.70 0.0M
2025-07-04 79.20 79.20 78.21 78.21 0.0M
2025-07-03 78.47 78.67 78.47 78.67 0.0M
2025-07-02 78.06 78.58 78.06 78.09 0.0M
2025-07-01 77.58 78.36 77.35 78.12 0.0M
2025-06-30 75.37 76.77 75.37 76.77 0.0M
2025-06-27 74.80 75.42 74.80 75.42 0.0M
2025-06-26 75.00 75.43 74.11 75.07 0.0M
2025-06-25 75.54 76.57 75.17 75.44 0.0M
2025-06-24 76.47 76.81 75.21 75.38 0.0M
2025-06-23 76.72 76.90 76.00 76.00 0.0M
2025-06-20 76.50 76.81 76.50 76.65 0.0M
2025-06-19 76.20 76.22 76.20 76.20 0.0M
2025-06-18 76.99 77.56 76.63 76.63 0.0M
2025-06-17 77.99 78.15 76.57 77.58 0.0M
2025-06-16 78.42 78.55 77.73 78.23 0.0M
2025-06-13 80.49 80.97 79.39 79.39 0.0M
2025-06-12 80.37 80.41 79.30 79.95 0.0M
2025-06-11 80.14 80.65 80.14 80.27 0.0M
2025-06-10 79.54 80.71 79.48 80.71 0.0M
2025-06-09 79.02 79.73 78.91 79.73 0.0M
2025-06-06 78.82 79.36 78.69 79.30 0.0M
2025-06-05 79.03 79.47 78.59 78.61 0.0M
2025-06-04 79.48 80.05 79.09 79.65 0.0M
2025-06-03 80.29 80.56 79.78 79.89 0.0M
2025-06-02 81.62 81.62 80.30 80.30 0.0M
2025-05-30 81.56 81.78 80.79 81.73 0.0M
2025-05-29 81.10 81.10 80.40 80.56 0.0M
2025-05-28 81.72 82.43 81.31 81.55 0.0M
2025-05-27 81.99 82.05 81.40 81.72 0.0M
2025-05-26 81.09 81.81 81.09 81.25 0.0M
2025-05-23 80.76 81.64 80.00 80.71 0.0M
2025-05-22 81.05 81.29 80.52 80.52 0.0M
2025-05-21 81.29 81.42 80.74 81.02 0.0M
2025-05-20 81.66 81.80 81.51 81.51 0.0M
2025-05-19 80.25 81.25 80.25 80.91 0.0M
2025-05-16 80.27 81.22 80.20 81.11 0.0M
2025-05-15 78.25 79.85 78.17 79.85 0.0M
2025-05-14 78.20 78.40 77.81 78.13 0.0M
2025-05-13 80.39 80.39 78.46 78.51 0.0M
2025-05-12 79.50 81.11 79.46 79.82 0.0M
2025-05-09 80.74 80.80 80.39 80.39 0.0M
2025-05-08 81.27 81.27 80.15 80.88 0.0M
2025-05-07 80.56 80.66 79.64 80.16 0.0M
2025-05-06 79.77 80.50 79.63 80.50 0.0M
2025-05-05 80.40 80.40 79.36 79.99 0.0M
2025-05-02 80.63 80.87 79.41 79.41 0.0M
2025-04-30 81.26 81.26 80.78 81.06 0.0M
2025-04-29 80.30 80.95 78.97 80.95 0.0M
2025-04-28 83.84 83.93 80.60 80.77 0.0M
2025-04-25 81.45 82.81 81.25 82.29 0.0M
2025-04-24 82.84 82.84 81.30 82.10 0.0M
2025-04-23 83.91 83.91 81.98 82.13 0.0M
2025-04-22 83.12 83.47 81.58 83.47 0.0M
2025-04-17 82.21 83.17 81.67 83.05 0.0M
2025-04-16 83.10 84.78 82.28 83.33 0.0M
2025-04-15 84.44 84.44 83.60 84.30 0.0M
2025-04-14 82.33 83.72 82.33 83.72 0.0M
2025-04-11 81.88 82.19 80.50 81.86 0.0M
2025-04-10 83.26 83.26 81.00 81.00 0.0M
2025-04-09 80.93 81.40 79.50 80.39 0.0M
2025-04-08 82.87 83.08 81.59 82.38 0.0M
2025-04-07 83.27 83.27 76.90 81.54 0.0M
2025-04-04 85.70 87.83 84.84 85.05 0.0M
2025-04-03 85.70 87.23 83.60 87.23 0.0M
2025-04-02 86.97 87.17 86.21 86.21 0.0M
2025-04-01 87.10 87.26 86.50 86.53 0.0M
2025-03-31 84.80 87.30 84.53 86.90 0.0M
2025-03-28 86.23 86.58 85.73 85.84 0.0M
2025-03-27 85.17 86.75 85.17 85.66 0.0M
2025-03-26 82.93 84.58 82.93 84.58 0.0M
2025-03-25 84.69 84.69 82.40 82.61 0.0M
2025-03-24 83.46 84.12 83.04 84.12 0.0M
2025-03-21 83.70 84.12 83.26 83.58 0.0M
2025-03-20 83.46 83.51 82.94 82.96 0.0M
2025-03-19 82.18 83.10 81.65 83.10 0.0M
2025-03-18 82.48 83.21 82.33 82.33 0.0M
2025-03-17 82.53 83.21 82.30 83.21 0.0M
2025-03-14 83.45 83.45 82.00 82.58 0.0M
2025-03-13 82.98 83.85 82.98 83.44 0.0M
2025-03-12 85.84 86.10 84.20 84.65 0.0M
2025-03-11 89.79 89.79 86.73 86.77 0.0M
2025-03-10 88.85 92.44 88.85 91.63 0.0M
2025-03-07 86.26 90.31 86.26 90.31 0.0M
2025-03-06 84.47 85.49 84.47 85.49 0.0M
2025-03-05 85.15 85.32 84.25 85.32 0.0M
2025-03-04 88.14 90.03 88.08 89.22 0.0M
2025-03-03 87.66 87.81 87.52 87.52 0.0M
2025-02-28 86.92 87.23 86.81 86.92 0.0M
2025-02-27 86.28 87.12 86.28 87.12 0.0M
2025-02-26 87.83 87.85 86.15 86.15 0.0M
2025-02-25 86.50 88.08 86.50 88.08 0.0M
2025-02-24 84.85 87.09 84.85 86.80 0.0M
2025-02-21 83.99 84.47 83.82 84.47 0.0M
2025-02-20 83.66 84.05 83.64 84.05 0.0M
2025-02-19 82.27 84.00 82.27 83.88 0.0M
2025-02-18 81.98 83.19 81.98 82.52 0.0M
2025-02-17 83.01 83.06 82.20 82.91 0.0M
2025-02-14 84.00 84.18 81.83 82.43 0.0M
2025-02-13 83.52 83.89 83.52 83.81 0.0M
2025-02-12 84.20 84.30 83.64 83.64 0.0M
2025-02-11 83.21 83.52 83.14 83.52 0.0M
2025-02-10 83.88 83.88 83.37 83.52 0.0M
2025-02-07 83.06 83.23 82.00 83.23 0.0M
2025-02-06 83.20 84.28 82.56 82.56 0.0M
2025-02-05 82.69 82.69 82.59 82.66 0.0M
2025-02-04 84.80 84.80 83.61 83.61 0.0M
2025-02-03 84.75 85.00 83.60 83.76 0.0M
2025-01-31 87.30 87.96 82.00 83.03 0.0M
2025-01-30 86.47 86.76 86.03 86.50 0.0M
2025-01-29 86.23 86.92 85.89 86.46 0.0M
2025-01-28 87.60 87.80 87.03 87.38 0.0M
2025-01-27 84.01 86.09 83.26 86.00 0.0M
2025-01-24 84.00 84.16 83.23 83.80 0.0M
2025-01-23 84.45 84.52 83.71 84.16 0.0M
2025-01-22 85.13 85.13 84.21 84.82 0.0M
2025-01-21 85.78 86.00 85.18 85.44 0.0M
2025-01-20 85.89 85.89 85.67 85.67 0.0M
2025-01-17 86.17 86.77 86.16 86.67 0.0M
2025-01-16 85.87 86.84 84.83 85.08 0.0M
2025-01-15 85.05 85.77 84.76 85.49 0.0M
2025-01-14 85.03 85.16 84.82 84.98 0.0M
2025-01-13 84.02 85.62 84.02 85.57 0.0M
2025-01-10 84.63 85.27 83.50 84.20 0.0M
2025-01-09 84.88 85.33 84.28 85.33 0.0M
2025-01-08 85.01 85.01 84.50 84.89 0.0M
2025-01-07 83.78 85.13 83.75 84.73 0.0M
2025-01-06 87.98 87.98 84.89 84.89 0.0M
2025-01-03 88.71 88.71 87.40 87.75 0.0M
2025-01-02 88.65 88.65 87.88 88.34 0.0M