Deutsche Telekom AG

DTEGn
🏛️ 미국 →
34.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 24.23 24.23 23.74 23.74 0.0M
2023-12-27 24.83 24.83 23.95 24.29 0.0M
2023-12-26 24.34 24.34 23.75 23.75 0.0M
2023-12-22 24.62 24.62 23.68 23.90 0.0M
2023-12-21 23.90 23.90 23.90 23.90 0.0M
2023-12-20 23.41 23.41 23.41 23.41 0.0M
2023-12-19 23.27 23.28 23.23 23.28 0.0M
2023-12-15 23.38 23.71 23.38 23.50 0.0M
2023-12-14 23.76 24.02 23.76 24.02 0.0M
2023-12-13 24.25 24.57 24.25 24.57 0.0M
2023-12-12 24.62 24.82 24.54 24.82 0.0M
2023-12-11 24.50 24.50 24.20 24.20 0.0M
2023-12-08 24.31 24.31 24.31 24.31 0.1M
2023-12-07 24.02 24.30 24.02 24.30 0.0M
2023-12-06 24.50 24.50 24.25 24.48 0.1M
2023-12-05 24.37 24.37 24.22 24.22 0.0M
2023-12-04 24.50 24.50 24.34 24.34 0.0M
2023-12-01 24.18 24.34 23.66 23.66 0.0M
2023-11-30 24.24 24.24 23.79 23.79 0.0M
2023-11-29 23.94 23.94 23.85 23.85 0.0M
2023-11-28 24.34 24.34 23.73 23.73 0.0M
2023-11-27 24.48 24.48 23.99 23.99 0.0M
2023-11-24 23.61 24.57 23.61 24.57 0.0M
2023-11-22 23.63 23.63 23.40 23.40 0.0M
2023-11-21 23.62 23.84 23.53 23.53 0.0M
2023-11-20 23.59 24.25 23.59 24.25 0.0M
2023-11-17 23.47 23.47 23.47 23.47 0.2M
2023-11-16 23.11 23.11 23.11 23.11 0.0M
2023-11-15 23.21 23.21 23.21 23.21 0.2M
2023-11-14 23.29 23.29 23.29 23.29 0.0M
2023-11-13 23.00 23.00 23.00 23.00 0.0M
2023-11-10 23.05 23.05 22.64 22.64 0.0M
2023-11-09 23.22 23.22 23.22 23.22 0.0M
2023-11-08 22.74 22.78 22.74 22.78 0.0M
2023-11-06 23.17 23.17 23.16 23.16 0.0M
2023-11-03 22.90 23.20 22.88 23.20 0.0M
2023-11-02 22.74 22.74 22.36 22.60 0.0M
2023-11-01 21.32 22.00 21.32 22.00 0.0M
2023-10-31 21.03 21.03 21.03 21.03 0.0M
2023-10-30 21.84 21.97 21.84 21.95 0.0M
2023-10-27 21.84 21.84 21.84 21.84 0.0M
2023-10-26 21.26 21.84 21.26 21.84 0.0M
2023-10-25 21.84 21.84 21.84 21.84 0.0M
2023-10-23 21.42 21.42 21.42 21.42 0.0M
2023-10-20 21.44 21.44 21.44 21.44 0.0M
2023-10-19 21.52 21.52 21.52 21.52 0.0M
2023-10-18 21.59 21.59 21.59 21.59 0.1M
2023-10-17 21.50 21.50 21.46 21.46 0.0M
2023-10-16 21.42 21.51 21.42 21.51 0.0M
2023-10-12 21.64 21.64 21.64 21.64 0.0M
2023-10-11 21.70 21.95 21.70 21.95 0.0M
2023-10-10 21.68 21.93 21.52 21.52 0.0M
2023-10-09 21.31 21.36 21.31 21.36 0.1M
2023-10-06 20.96 20.96 20.96 20.96 0.0M
2023-10-05 20.85 20.85 20.67 20.82 0.0M
2023-10-04 20.72 20.72 20.72 20.72 0.0M
2023-10-03 20.43 20.56 20.43 20.56 0.0M
2023-10-02 20.83 21.01 20.83 21.01 0.0M
2023-09-29 21.03 21.03 21.03 21.03 0.0M
2023-09-28 20.90 20.93 20.80 20.80 0.0M
2023-09-26 21.17 21.17 21.17 21.17 0.0M
2023-09-25 20.90 20.99 20.90 20.99 0.0M
2023-09-22 21.61 21.61 21.61 21.61 0.0M
2023-09-21 22.50 22.50 22.50 22.50 0.0M
2023-09-20 22.72 22.72 22.72 22.72 0.0M
2023-09-18 22.13 22.13 22.13 22.13 0.0M
2023-09-15 22.27 22.61 22.27 22.61 0.0M
2023-09-14 22.49 22.49 21.76 21.76 0.0M
2023-09-13 22.63 22.66 21.49 21.49 0.0M
2023-09-12 21.68 21.68 21.68 21.68 0.0M
2023-09-11 22.00 22.38 22.00 22.38 0.1M
2023-09-08 21.63 21.63 21.63 21.63 0.0M
2023-09-07 21.32 21.36 21.22 21.22 0.0M
2023-09-05 21.70 21.70 21.70 21.70 0.0M
2023-09-01 21.81 21.81 21.81 21.81 0.0M
2023-08-31 21.84 21.84 21.40 21.40 0.0M
2023-08-30 21.04 21.48 21.04 21.09 0.0M
2023-08-29 21.07 21.07 20.84 20.84 0.0M
2023-08-28 21.39 21.44 21.39 21.44 0.0M
2023-08-25 21.16 21.16 21.16 21.16 0.0M
2023-08-24 21.14 21.35 20.26 20.26 0.0M
2023-08-22 20.73 20.73 20.62 20.62 0.0M
2023-08-21 21.12 21.12 21.12 21.12 0.0M
2023-08-18 20.50 20.50 20.50 20.50 0.0M
2023-08-17 21.03 21.11 20.40 21.11 0.1M
2023-08-16 20.94 20.94 20.94 20.94 0.0M
2023-08-15 20.79 20.84 20.79 20.84 0.0M
2023-08-14 20.99 20.99 20.99 20.99 0.0M
2023-08-11 20.65 20.65 20.65 20.65 0.0M
2023-08-10 20.84 21.00 20.73 21.00 0.0M
2023-08-09 20.80 20.82 20.80 20.82 0.4M
2023-08-08 20.00 20.35 20.00 20.35 0.2M
2023-08-07 20.64 20.64 20.64 20.64 0.0M
2023-08-04 20.67 20.94 20.54 20.94 0.0M
2023-08-03 20.84 21.12 20.67 21.12 0.2M
2023-08-02 21.44 21.44 21.44 21.44 0.2M
2023-08-01 21.84 21.84 21.84 21.84 0.0M
2023-07-31 22.60 22.60 21.49 21.84 0.0M
2023-07-26 21.81 21.81 21.81 21.81 0.0M
2023-07-25 22.39 22.39 21.42 21.42 0.0M
2023-07-24 22.42 22.54 22.42 22.54 0.0M
2023-07-19 21.70 22.32 21.70 22.32 0.0M
2023-07-18 22.02 22.02 22.02 22.02 0.0M
2023-07-17 22.73 22.73 22.73 22.73 0.0M
2023-07-13 22.17 22.29 22.17 22.29 0.0M
2023-07-12 21.21 21.21 21.21 21.21 0.0M
2023-07-11 21.90 21.90 21.90 21.90 0.0M
2023-07-10 21.80 21.80 20.84 20.84 0.0M
2023-07-07 21.25 21.40 21.25 21.40 0.0M
2023-07-06 21.34 21.34 21.34 21.34 0.0M
2023-07-03 21.75 21.75 21.75 21.75 0.0M
2023-06-30 22.05 22.05 21.51 21.51 0.0M
2023-06-29 21.33 21.33 21.33 21.33 0.0M
2023-06-28 21.52 22.35 21.14 21.14 0.0M
2023-06-27 22.19 22.19 21.08 21.08 0.0M
2023-06-26 21.16 21.96 21.16 21.96 0.0M
2023-06-23 21.26 21.26 21.26 21.26 0.0M
2023-06-22 21.67 21.67 21.67 21.67 0.0M
2023-06-21 21.00 21.09 21.00 21.09 0.0M
2023-06-20 21.56 21.56 20.86 21.05 0.0M
2023-06-16 21.19 21.28 21.19 21.27 0.0M
2023-06-14 20.89 20.89 20.89 20.89 0.0M
2023-06-13 20.11 20.36 20.11 20.19 0.5M
2023-06-12 20.37 20.50 20.37 20.50 0.0M
2023-06-09 20.40 20.52 20.40 20.45 0.0M
2023-06-08 20.28 20.35 20.28 20.35 0.0M
2023-06-07 20.31 20.31 20.31 20.31 0.0M
2023-06-06 20.56 20.74 20.43 20.74 0.3M
2023-06-05 20.85 21.16 20.80 20.80 0.2M
2023-06-02 21.20 21.20 20.55 20.87 0.1M
2023-06-01 22.53 22.61 22.53 22.61 0.0M
2023-05-31 22.12 22.12 22.12 22.12 0.0M
2023-05-30 22.25 22.34 22.25 22.34 0.0M
2023-05-26 22.57 22.57 22.46 22.49 0.0M
2023-05-25 22.52 22.87 22.52 22.87 0.1M
2023-05-24 23.33 23.42 23.33 23.42 0.0M
2023-05-23 23.48 23.64 23.48 23.64 0.0M
2023-05-22 23.58 23.58 23.58 23.58 0.0M
2023-05-18 24.28 24.28 22.78 22.78 0.0M
2023-05-17 23.62 23.64 23.62 23.62 0.0M
2023-05-15 23.83 23.83 23.64 23.64 0.0M
2023-05-12 23.60 23.60 23.60 23.60 0.0M
2023-05-11 23.33 23.44 23.33 23.44 0.0M
2023-05-10 23.47 23.47 23.25 23.25 0.0M
2023-05-09 23.51 23.51 23.45 23.45 0.0M
2023-05-08 23.45 23.45 23.39 23.39 0.0M
2023-05-05 23.40 23.40 23.40 23.40 0.0M
2023-05-04 23.77 23.77 23.54 23.54 0.0M
2023-05-03 23.67 23.67 23.67 23.67 0.0M
2023-05-02 23.67 24.17 23.67 23.67 0.0M
2023-05-01 24.49 24.60 23.70 24.60 0.0M
2023-04-27 24.49 24.53 24.49 24.52 0.0M
2023-04-25 24.33 24.35 24.33 24.35 0.0M
2023-04-24 24.07 24.07 24.07 24.07 0.0M
2023-04-21 24.43 24.50 24.24 24.24 0.0M
2023-04-19 24.52 24.52 24.44 24.44 0.0M
2023-04-17 25.02 25.02 23.81 24.01 0.0M
2023-04-14 24.57 24.60 23.82 24.60 0.0M
2023-04-13 24.52 24.59 24.52 24.59 0.0M
2023-04-12 24.44 24.70 24.44 24.51 0.0M
2023-04-11 24.28 24.32 24.28 24.32 0.0M
2023-04-10 23.85 23.85 23.85 23.85 0.0M
2023-04-06 25.11 25.11 24.62 24.79 0.0M
2023-04-05 24.97 25.27 24.97 25.22 0.0M
2023-04-04 24.56 24.56 24.56 24.56 0.0M
2023-04-03 24.25 24.30 24.16 24.30 0.0M
2023-03-31 24.37 24.37 24.27 24.27 0.0M
2023-03-30 24.23 24.25 24.03 24.14 0.0M
2023-03-29 23.82 23.82 23.82 23.82 0.0M
2023-03-28 23.65 23.70 23.65 23.70 0.0M
2023-03-27 23.89 23.89 23.37 23.59 0.1M
2023-03-24 23.68 23.68 23.42 23.42 0.0M
2023-03-23 23.55 23.57 23.55 23.57 0.0M
2023-03-22 23.27 23.27 23.27 23.27 0.0M
2023-03-20 23.31 23.39 23.21 23.22 0.0M
2023-03-17 22.92 22.92 22.92 22.92 0.0M
2023-03-16 23.01 23.03 22.90 22.90 0.0M
2023-03-15 22.85 22.98 22.85 22.98 0.0M
2023-03-14 23.11 23.29 22.84 23.00 0.0M
2023-03-13 22.58 22.58 22.58 22.58 0.0M
2023-03-09 22.82 22.82 22.54 22.54 0.0M
2023-03-08 22.96 23.02 22.51 23.00 0.0M
2023-03-07 22.93 22.95 22.93 22.95 0.0M
2023-03-06 23.33 23.33 22.97 22.97 0.0M
2023-03-03 22.44 22.44 22.44 22.44 0.0M
2023-03-02 22.54 22.63 22.38 22.61 0.0M
2023-03-01 22.31 22.73 22.31 22.43 0.0M
2023-02-28 22.72 22.76 22.72 22.76 0.0M
2023-02-27 22.38 22.38 22.38 22.38 0.1M
2023-02-24 22.27 22.27 22.26 22.26 0.0M
2023-02-23 22.96 22.96 22.96 22.96 0.0M
2023-02-22 22.39 22.42 22.39 22.42 0.0M
2023-02-21 22.33 22.33 22.12 22.18 0.0M
2023-02-17 22.27 22.27 22.14 22.14 0.0M
2023-02-16 21.73 21.73 21.73 21.73 0.0M
2023-02-15 21.92 21.92 21.74 21.74 0.0M
2023-02-13 21.95 21.95 21.95 21.95 0.0M
2023-02-10 21.57 21.57 21.22 21.22 0.0M
2023-02-09 21.78 21.78 21.77 21.77 0.0M
2023-02-08 21.82 21.82 21.55 21.55 0.0M
2023-02-07 21.43 21.50 21.39 21.39 0.0M
2023-02-06 21.46 21.87 21.29 21.63 0.0M
2023-02-03 22.09 22.09 21.76 21.76 0.0M
2023-02-02 22.58 22.58 22.37 22.50 0.0M
2023-02-01 22.29 22.38 22.29 22.38 0.0M
2023-01-31 22.24 22.26 22.07 22.07 0.0M
2023-01-30 22.10 22.22 22.10 22.21 0.0M
2023-01-27 22.06 22.06 22.06 22.06 0.0M
2023-01-26 22.14 22.14 22.14 22.14 0.0M
2023-01-25 22.09 22.28 21.97 22.28 0.0M
2023-01-24 22.16 22.16 21.77 22.06 0.0M
2023-01-23 22.00 22.22 22.00 22.05 0.0M
2023-01-20 21.75 21.98 21.70 21.84 0.0M
2023-01-19 21.84 21.84 21.84 21.84 0.0M
2023-01-18 22.04 22.06 22.04 22.06 0.0M
2023-01-17 22.36 22.36 22.17 22.28 0.0M
2023-01-13 21.97 21.97 21.97 21.97 0.1M
2023-01-12 21.90 22.18 21.89 22.15 0.0M
2023-01-11 21.64 21.83 21.45 21.83 0.0M
2023-01-10 21.49 21.61 21.46 21.61 0.0M
2023-01-09 21.21 21.22 21.21 21.22 0.0M
2023-01-06 21.02 21.43 21.00 21.03 0.0M
2023-01-04 20.40 20.63 20.34 20.62 0.0M
2023-01-03 19.93 19.93 19.93 19.93 0.0M