Deutsche Telekom AG

DTEGn
🏛️ 영국 →
28.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.64 21.71 21.48 21.66 0.2M
2023-12-28 21.62 21.66 21.57 21.61 0.4M
2023-12-27 21.68 21.73 21.54 21.64 0.8M
2023-12-22 21.69 21.82 21.66 21.80 0.5M
2023-12-21 21.81 21.81 21.45 21.59 0.8M
2023-12-20 21.69 21.70 21.48 21.65 6.4M
2023-12-19 21.58 21.58 21.36 21.43 6.5M
2023-12-18 21.60 21.64 21.43 21.50 7.7M
2023-12-15 21.73 22.55 21.56 21.66 5.1M
2023-12-14 22.41 22.71 21.52 21.81 16.0M
2023-12-13 22.72 32.50 22.43 22.52 5.3M
2023-12-12 23.02 23.02 22.70 22.89 2.2M
2023-12-11 22.69 22.88 22.64 22.80 4.1M
2023-12-08 22.65 22.65 22.46 22.59 1.6M
2023-12-07 22.66 22.68 22.48 22.57 7.1M
2023-12-06 22.61 22.73 22.54 22.73 1.7M
2023-12-05 22.55 22.64 22.21 22.59 2.0M
2023-12-04 22.48 22.48 22.11 22.33 0.4M
2023-12-01 21.84 22.25 21.84 22.13 2.5M
2023-11-30 22.00 22.03 21.92 21.95 1.3M
2023-11-29 22.03 22.03 21.74 21.93 1.7M
2023-11-28 22.10 22.10 21.74 21.83 2.6M
2023-11-27 21.90 22.19 21.74 21.98 1.2M
2023-11-24 22.00 22.00 21.74 21.84 1.0M
2023-11-23 21.84 21.84 21.62 21.81 1.8M
2023-11-22 21.58 21.79 21.58 21.68 1.0M
2023-11-21 21.59 21.59 21.36 21.50 0.8M
2023-11-20 21.57 21.71 21.43 21.54 2.3M
2023-11-17 21.30 21.61 21.30 21.50 1.5M
2023-11-16 21.46 21.59 21.29 21.43 0.5M
2023-11-15 21.50 21.50 21.15 21.36 0.8M
2023-11-14 21.64 21.67 21.33 21.50 3.5M
2023-11-13 21.30 21.64 21.30 21.56 1.3M
2023-11-10 21.68 21.68 21.35 21.36 1.0M
2023-11-09 21.43 21.64 21.33 21.52 1.1M
2023-11-08 21.20 21.46 21.11 21.35 3.4M
2023-11-07 21.48 21.48 20.99 21.21 0.7M
2023-11-06 21.58 21.58 21.22 21.34 2.1M
2023-11-03 21.39 21.66 21.28 21.34 1.6M
2023-11-02 20.80 21.53 20.69 21.36 11.3M
2023-11-01 20.58 20.80 20.46 20.73 3.2M
2023-10-31 20.30 20.56 20.30 20.49 1.7M
2023-10-30 20.41 20.59 20.39 20.48 1.1M
2023-10-27 20.44 20.57 20.34 20.36 0.8M
2023-10-26 20.27 20.59 20.14 20.43 3.6M
2023-10-25 20.22 20.60 20.07 20.50 6.1M
2023-10-24 20.18 20.26 20.00 20.16 0.9M
2023-10-23 20.12 20.37 19.87 20.16 0.6M
2023-10-20 20.06 20.32 20.06 20.27 5.3M
2023-10-19 20.22 20.57 20.14 20.45 3.1M
2023-10-18 20.36 20.70 20.26 20.45 2.0M
2023-10-17 20.20 20.46 20.20 20.27 0.7M
2023-10-16 20.29 20.39 20.18 20.34 9.4M
2023-10-13 20.53 20.63 20.39 20.39 0.8M
2023-10-12 20.57 20.64 20.43 20.50 0.8M
2023-10-11 20.50 20.73 20.32 20.64 1.4M
2023-10-10 20.46 20.69 20.18 20.43 0.9M
2023-10-09 20.12 20.37 20.09 20.32 1.1M
2023-10-06 19.68 20.09 19.68 20.04 1.7M
2023-10-05 19.73 19.85 19.53 19.81 0.9M
2023-10-04 19.59 19.84 19.56 19.71 8.0M
2023-10-03 19.86 19.99 19.60 19.66 2.0M
2023-10-02 19.92 20.03 19.84 19.87 2.8M
2023-09-29 19.87 20.09 19.83 19.97 1.9M
2023-09-28 19.75 19.88 19.57 19.88 0.8M
2023-09-27 19.92 19.93 19.59 19.67 1.6M
2023-09-26 20.10 20.13 19.93 20.00 1.3M
2023-09-25 20.61 20.61 20.00 20.11 2.8M
2023-09-22 20.44 20.61 20.42 20.54 1.8M
2023-09-21 20.70 20.73 20.50 20.52 5.7M
2023-09-20 20.71 20.81 20.64 20.78 9.3M
2023-09-19 20.68 20.70 20.59 20.65 7.2M
2023-09-18 20.59 20.69 20.54 20.57 10.4M
2023-09-15 20.82 20.98 20.66 20.71 2.9M
2023-09-14 20.50 20.79 20.45 20.75 1.2M
2023-09-13 20.57 20.59 20.36 20.52 1.6M
2023-09-12 20.48 20.65 20.48 20.50 1.0M
2023-09-11 20.29 20.51 20.29 20.45 2.8M
2023-09-08 19.97 20.14 19.97 20.11 1.4M
2023-09-07 19.77 20.03 19.69 19.95 8.8M
2023-09-06 19.90 20.01 19.81 19.89 1.0M
2023-09-05 19.59 19.96 19.55 19.96 1.6M
2023-09-04 19.72 19.79 19.55 19.61 1.4M
2023-09-01 19.77 19.91 19.73 19.78 0.7M
2023-08-31 19.64 19.88 19.64 19.78 7.0M
2023-08-30 19.59 19.62 19.50 19.55 2.1M
2023-08-29 19.57 19.62 19.44 19.61 1.6M
2023-08-25 19.11 19.37 19.10 19.29 1.6M
2023-08-24 19.40 19.48 19.14 19.21 0.2M
2023-08-23 19.15 19.34 19.15 19.30 1.8M
2023-08-22 19.13 19.16 19.04 19.12 0.4M
2023-08-21 18.98 19.22 18.98 19.09 0.5M
2023-08-18 19.00 19.11 18.91 18.95 0.8M
2023-08-17 19.00 19.04 18.90 18.93 0.8M
2023-08-16 18.93 19.03 18.88 19.00 0.4M
2023-08-15 19.04 19.06 18.85 18.88 0.5M
2023-08-14 18.86 19.07 18.86 19.00 1.0M
2023-08-11 18.92 19.10 18.77 18.84 1.6M
2023-08-10 18.86 18.98 18.52 18.89 3.5M
2023-08-09 18.61 18.90 18.61 18.88 5.1M
2023-08-08 18.84 18.88 18.50 18.50 2.3M
2023-08-07 18.76 18.80 18.64 18.73 0.8M
2023-08-04 19.10 19.10 18.67 18.74 3.0M
2023-08-03 19.10 19.10 18.66 18.93 4.2M
2023-08-02 19.60 19.62 19.13 19.21 2.5M
2023-08-01 19.85 19.89 19.70 19.71 2.1M
2023-07-31 19.97 20.03 19.85 19.91 1.8M
2023-07-28 19.63 19.98 19.63 19.95 0.9M
2023-07-27 19.64 19.84 19.55 19.72 5.6M
2023-07-26 19.73 19.77 19.23 19.53 1.4M
2023-07-25 19.78 19.85 19.71 19.80 0.6M
2023-07-24 19.74 20.09 19.74 19.89 6.1M
2023-07-21 19.66 19.73 19.53 19.61 1.0M
2023-07-20 19.42 19.66 19.42 19.63 1.6M
2023-07-19 19.42 19.60 19.37 19.57 0.4M
2023-07-18 19.67 19.67 19.16 19.41 2.1M
2023-07-17 19.85 19.96 19.69 19.72 5.7M
2023-07-14 19.84 20.07 19.84 19.93 0.9M
2023-07-13 19.66 19.90 19.65 19.80 1.3M
2023-07-12 19.50 19.62 19.48 19.61 1.2M
2023-07-11 19.42 19.49 19.35 19.44 0.7M
2023-07-10 19.50 19.52 19.42 19.44 0.4M
2023-07-07 19.58 19.64 19.41 19.45 4.4M
2023-07-06 19.86 19.89 19.58 19.66 9.4M
2023-07-05 19.89 20.00 19.75 19.91 7.0M
2023-07-04 19.97 20.05 19.95 20.05 0.6M
2023-07-03 19.95 20.14 19.91 20.00 1.2M
2023-06-30 19.92 20.11 19.92 20.04 1.0M
2023-06-29 20.04 20.09 19.84 20.02 0.9M
2023-06-28 20.00 20.16 19.98 20.04 1.6M
2023-06-27 19.87 19.96 19.72 19.89 7.6M
2023-06-26 19.52 19.73 19.50 19.68 2.6M
2023-06-23 19.48 19.65 19.45 19.58 1.4M
2023-06-22 19.18 19.46 19.16 19.43 1.7M
2023-06-21 19.26 19.30 19.12 19.18 1.5M
2023-06-20 19.30 19.38 19.18 19.18 0.9M
2023-06-19 19.43 19.45 19.20 19.32 12.5M
2023-06-16 19.40 19.50 19.30 19.41 7.5M
2023-06-15 19.12 19.41 19.07 19.39 4.9M
2023-06-14 18.92 19.30 18.90 19.25 7.1M
2023-06-13 19.04 19.04 18.77 18.83 18.9M
2023-06-12 19.14 19.16 18.97 19.04 2.1M
2023-06-09 18.94 19.09 18.86 19.00 6.2M
2023-06-08 19.00 19.02 18.73 18.86 5.2M
2023-06-07 19.11 19.24 19.00 19.02 3.8M
2023-06-06 19.37 19.50 19.14 19.27 5.0M
2023-06-05 19.72 20.21 19.36 19.48 12.1M
2023-06-02 21.07 21.18 19.15 19.19 11.1M
2023-06-01 20.73 21.08 20.71 21.04 1.0M
2023-05-31 20.66 21.01 20.66 20.83 4.0M
2023-05-30 21.12 21.12 20.69 20.73 5.3M
2023-05-26 21.18 21.19 20.81 21.11 3.4M
2023-05-25 21.73 21.75 20.73 21.20 2.5M
2023-05-24 21.80 21.88 21.71 21.79 6.7M
2023-05-23 21.88 21.97 21.81 21.89 6.0M
2023-05-22 21.84 22.05 21.73 21.77 2.4M
2023-05-19 21.86 21.90 21.59 21.84 0.6M
2023-05-18 21.92 22.16 21.79 21.89 2.5M
2023-05-17 22.00 22.09 21.79 21.88 1.5M
2023-05-16 21.82 22.18 21.82 22.07 2.3M
2023-05-15 21.72 21.98 21.70 21.78 2.6M
2023-05-12 21.47 21.71 21.10 21.66 2.2M
2023-05-11 21.45 21.65 21.30 21.48 1.5M
2023-05-10 21.36 21.38 21.18 21.18 1.7M
2023-05-09 21.27 21.45 21.22 21.36 4.2M
2023-05-05 21.39 21.46 21.19 21.32 0.4M
2023-05-04 21.27 21.43 21.11 21.36 5.3M
2023-05-03 21.41 21.45 21.16 21.20 2.9M
2023-05-02 21.75 21.79 21.20 21.28 9.0M
2023-04-28 22.20 22.34 21.69 21.87 2.9M
2023-04-27 22.23 22.38 22.14 22.27 16.6M
2023-04-26 22.09 22.32 22.05 22.25 2.1M
2023-04-25 22.10 22.18 22.00 22.09 1.4M
2023-04-24 22.38 22.38 21.93 22.09 1.5M
2023-04-21 22.43 22.56 22.20 22.25 1.0M
2023-04-20 22.49 22.54 22.34 22.43 3.5M
2023-04-19 22.42 22.55 22.42 22.48 2.2M
2023-04-18 22.41 22.55 22.39 22.51 0.7M
2023-04-17 22.23 22.45 22.21 22.41 3.5M
2023-04-14 22.37 22.46 22.15 22.25 1.2M
2023-04-13 22.43 22.43 22.07 22.23 7.2M
2023-04-12 22.36 22.57 22.31 22.46 0.7M
2023-04-11 22.68 22.70 22.14 22.30 3.3M
2023-04-06 22.37 22.73 22.25 22.72 5.3M
2023-04-05 22.42 23.12 22.42 23.01 4.4M
2023-04-04 22.39 22.54 22.34 22.45 1.0M
2023-04-03 22.43 22.46 22.25 22.27 6.5M
2023-03-31 22.16 22.40 22.15 22.34 2.0M
2023-03-30 22.14 22.22 22.09 22.11 1.5M
2023-03-29 21.93 22.11 21.86 22.04 1.9M
2023-03-28 21.91 22.03 21.86 21.88 1.5M
2023-03-27 21.81 21.91 21.76 21.84 2.8M
2023-03-24 21.84 21.87 21.61 21.62 2.3M
2023-03-23 21.81 21.86 21.73 21.77 1.7M
2023-03-22 21.87 22.00 21.59 21.80 3.3M
2023-03-21 22.00 22.07 21.88 22.04 2.9M
2023-03-20 21.51 21.88 21.34 21.87 15.7M
2023-03-17 21.75 21.95 21.41 21.45 5.2M
2023-03-16 21.86 21.95 21.66 21.67 1.6M
2023-03-15 21.62 21.93 21.52 21.68 9.4M
2023-03-14 21.44 21.66 21.42 21.57 16.6M
2023-03-13 21.55 21.57 21.16 21.34 2.8M
2023-03-10 21.41 21.59 21.36 21.44 1.6M
2023-03-09 21.52 21.59 21.48 21.57 0.1M
2023-03-08 21.39 21.57 21.36 21.52 0.7M
2023-03-07 21.41 21.53 21.37 21.45 1.2M
2023-03-06 21.25 21.54 21.25 21.46 0.7M
2023-03-03 21.27 21.38 21.09 21.19 0.8M
2023-03-02 21.09 21.28 20.99 21.28 0.7M
2023-03-01 21.36 21.41 21.09 21.10 2.6M
2023-02-28 21.35 21.57 21.23 21.25 2.4M
2023-02-27 20.91 21.33 20.91 21.29 2.2M
2023-02-24 21.23 21.32 20.91 21.02 2.2M
2023-02-23 21.11 21.40 21.06 21.14 5.8M
2023-02-22 20.91 21.16 20.86 21.11 1.7M
2023-02-21 20.80 20.96 20.75 20.90 1.2M
2023-02-20 20.84 20.89 20.75 20.80 0.2M
2023-02-17 20.46 20.78 20.40 20.73 3.3M
2023-02-16 20.71 20.71 20.43 20.55 1.1M
2023-02-15 20.61 20.79 20.43 20.51 1.3M
2023-02-14 20.48 20.67 20.43 20.64 5.0M
2023-02-13 20.17 20.36 20.15 20.29 1.5M
2023-02-10 20.18 20.25 20.07 20.16 0.1M
2023-02-09 20.25 20.40 20.14 20.16 1.0M
2023-02-08 20.09 20.25 20.09 20.18 0.6M
2023-02-07 20.10 20.18 19.91 20.05 0.3M
2023-02-06 20.18 20.28 20.02 20.09 0.8M
2023-02-03 20.46 20.47 20.14 20.26 6.8M
2023-02-02 20.48 20.66 20.46 20.52 1.7M
2023-02-01 20.38 20.45 20.23 20.36 0.7M
2023-01-31 20.36 20.49 20.27 20.48 0.7M
2023-01-30 20.39 20.43 20.16 20.34 1.4M
2023-01-27 20.36 20.36 20.20 20.34 1.1M
2023-01-26 20.36 20.43 20.24 20.32 2.7M
2023-01-25 20.19 20.29 19.95 20.21 0.7M
2023-01-24 20.27 20.32 20.01 20.18 1.8M
2023-01-23 20.29 20.39 20.22 20.27 2.5M
2023-01-20 20.00 20.18 19.80 20.09 1.2M
2023-01-19 20.20 20.25 20.06 20.16 1.6M
2023-01-18 20.55 20.59 20.23 20.32 1.1M
2023-01-17 20.54 20.66 20.45 20.61 2.1M
2023-01-16 20.39 20.60 20.36 20.52 1.4M
2023-01-13 20.30 20.47 20.30 20.34 2.5M
2023-01-12 20.18 20.44 20.11 20.34 1.6M
2023-01-11 19.95 20.31 19.92 20.07 2.3M
2023-01-10 19.91 20.02 19.84 19.98 2.6M
2023-01-09 19.72 19.84 19.50 19.78 1.1M
2023-01-06 19.60 19.77 19.60 19.71 0.9M
2023-01-05 19.20 19.55 19.14 19.54 1.8M
2023-01-04 19.09 19.26 19.03 19.14 1.2M
2023-01-03 18.93 19.21 18.84 19.09 3.1M