Kloeckner SE

KCOGn
🏛️ 독일 →
5.91
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
2023-12-29 6.97 6.97 6.87 6.87 0.0M
2023-12-28 6.83 6.96 6.80 6.88 0.0M
2023-12-27 6.95 6.98 6.80 6.89 0.0M
2023-12-22 6.60 6.92 6.57 6.90 0.1M
2023-12-21 6.46 6.66 6.41 6.66 0.0M
2023-12-20 6.53 6.60 6.41 6.41 0.0M
2023-12-19 6.70 6.76 6.43 6.54 0.0M
2023-12-18 6.56 6.79 6.50 6.71 0.1M
2023-12-15 6.36 6.67 6.36 6.57 0.0M
2023-12-14 6.17 6.47 6.13 6.35 0.0M
2023-12-13 6.30 6.30 6.03 6.16 0.0M
2023-12-12 6.26 6.30 6.19 6.22 0.0M
2023-12-11 6.37 6.39 6.19 6.22 0.0M
2023-12-08 6.35 6.41 6.29 6.39 0.0M
2023-12-07 6.30 6.39 6.22 6.31 0.0M
2023-12-06 6.37 6.48 6.27 6.27 0.0M
2023-12-05 6.23 6.37 6.15 6.37 0.0M
2023-12-04 6.32 6.36 6.18 6.18 0.0M
2023-12-01 6.25 6.64 6.19 6.25 0.1M
2023-11-30 6.09 6.29 6.07 6.25 0.0M
2023-11-29 5.83 6.09 5.80 6.05 0.0M
2023-11-28 5.84 5.85 5.74 5.82 0.0M
2023-11-27 6.04 6.04 5.78 5.89 0.0M
2023-11-24 5.85 6.05 5.84 6.05 0.0M
2023-11-23 5.93 5.99 5.83 5.90 0.0M
2023-11-22 6.20 6.25 5.91 5.98 0.1M
2023-11-21 6.23 6.36 6.18 6.19 0.0M
2023-11-20 6.41 6.41 6.20 6.30 0.0M
2023-11-17 6.25 6.40 6.25 6.39 0.0M
2023-11-16 6.37 6.41 6.22 6.29 0.0M
2023-11-15 6.20 6.38 6.17 6.37 0.0M
2023-11-14 6.05 6.20 5.96 6.20 0.0M
2023-11-13 6.00 6.12 5.98 6.05 0.0M
2023-11-10 5.99 6.00 5.90 5.95 0.0M
2023-11-09 5.89 6.07 5.85 6.07 0.1M
2023-11-08 5.85 5.90 5.74 5.82 0.0M
2023-11-07 5.67 5.97 5.65 5.88 0.0M
2023-11-06 5.68 5.82 5.63 5.66 0.0M
2023-11-03 5.63 5.73 5.55 5.71 0.1M
2023-11-02 5.60 5.77 5.56 5.61 0.1M
2023-11-01 5.91 6.09 5.50 5.60 0.1M
2023-10-31 5.50 6.30 5.47 5.94 0.1M
2023-10-30 5.82 5.84 5.10 5.35 0.1M
2023-10-27 5.79 5.85 5.74 5.79 0.0M
2023-10-26 5.76 5.87 5.66 5.80 0.0M
2023-10-25 6.07 6.09 5.78 5.78 0.0M
2023-10-24 6.00 6.26 6.00 6.10 0.0M
2023-10-23 5.89 6.00 5.86 5.99 0.0M
2023-10-20 6.33 6.48 5.76 5.84 0.1M
2023-10-19 6.45 6.54 6.37 6.41 0.0M
2023-10-18 6.50 6.56 6.46 6.47 0.0M
2023-10-17 6.62 6.62 6.47 6.51 0.0M
2023-10-16 6.55 6.63 6.46 6.63 0.0M
2023-10-13 6.53 6.59 6.35 6.55 0.0M
2023-10-12 6.68 6.73 6.54 6.58 0.0M
2023-10-11 6.80 6.80 6.64 6.65 0.0M
2023-10-10 6.62 6.90 6.61 6.86 0.0M
2023-10-09 6.61 6.65 6.54 6.59 0.0M
2023-10-06 6.66 6.67 6.58 6.61 0.0M
2023-10-05 6.67 6.73 6.53 6.66 0.0M
2023-10-04 6.67 6.80 6.63 6.67 0.0M
2023-10-03 6.80 6.80 6.72 6.79 0.0M
2023-10-02 6.89 6.89 6.77 6.78 0.0M
2023-09-29 6.98 7.00 6.83 6.89 0.0M
2023-09-28 7.00 7.00 6.86 6.95 0.0M
2023-09-27 7.26 7.26 6.96 7.00 0.0M
2023-09-26 7.31 7.31 7.21 7.27 0.0M
2023-09-25 7.39 7.39 7.27 7.27 0.0M
2023-09-22 7.33 7.38 7.31 7.38 0.0M
2023-09-21 7.38 7.38 7.31 7.36 0.0M
2023-09-20 7.39 7.43 7.33 7.37 0.0M
2023-09-19 7.37 7.46 7.33 7.45 0.0M
2023-09-18 7.31 7.54 7.28 7.39 0.0M
2023-09-15 7.45 7.45 7.32 7.37 0.0M
2023-09-14 7.50 7.53 7.37 7.50 0.0M
2023-09-13 7.57 7.66 7.40 7.42 0.0M
2023-09-12 7.66 7.68 7.50 7.62 0.0M
2023-09-11 7.63 7.73 7.61 7.68 0.0M
2023-09-08 7.65 7.71 7.52 7.63 0.0M
2023-09-07 7.81 7.81 7.63 7.73 0.0M
2023-09-06 7.69 7.89 7.65 7.73 0.0M
2023-09-05 7.96 8.00 7.69 7.69 0.0M
2023-09-04 7.86 8.08 7.81 7.96 0.0M
2023-09-01 7.85 8.00 7.85 7.89 0.0M
2023-08-31 8.00 8.07 7.83 7.94 0.0M
2023-08-30 7.86 8.05 7.81 7.95 0.0M
2023-08-29 7.36 7.90 7.36 7.88 0.0M
2023-08-28 7.35 7.40 7.23 7.40 0.0M
2023-08-25 7.44 7.44 7.32 7.32 0.0M
2023-08-24 7.60 7.60 7.42 7.48 0.0M
2023-08-23 7.57 7.61 7.44 7.59 0.0M
2023-08-22 7.61 7.63 7.44 7.54 0.0M
2023-08-21 7.58 7.60 7.42 7.51 0.0M
2023-08-18 7.63 7.71 7.57 7.58 0.0M
2023-08-17 7.68 7.77 7.63 7.75 0.0M
2023-08-16 7.71 7.96 7.63 7.67 0.0M
2023-08-15 7.71 7.80 7.56 7.65 0.0M
2023-08-14 7.82 7.85 7.62 7.78 0.0M
2023-08-11 7.71 7.84 7.68 7.84 0.0M
2023-08-10 7.71 7.82 7.63 7.69 0.0M
2023-08-09 7.95 8.04 7.65 7.76 0.0M
2023-08-08 8.00 8.00 7.86 7.88 0.0M
2023-08-07 8.01 8.11 7.93 7.94 0.0M
2023-08-04 8.15 8.26 7.86 7.94 0.0M
2023-08-03 8.30 8.41 8.05 8.12 0.0M
2023-08-02 8.58 8.58 8.28 8.29 0.0M
2023-08-01 8.45 8.59 8.45 8.46 0.0M
2023-07-31 8.69 8.70 8.45 8.55 0.0M
2023-07-28 8.75 8.75 8.59 8.59 0.0M
2023-07-27 8.81 8.82 8.71 8.71 0.0M
2023-07-26 8.79 8.88 8.68 8.68 0.0M
2023-07-25 8.67 8.83 8.65 8.79 0.0M
2023-07-24 8.45 8.65 8.45 8.65 0.0M
2023-07-21 8.36 8.58 8.36 8.58 0.0M
2023-07-20 8.44 8.54 8.34 8.34 0.0M
2023-07-19 8.34 8.53 8.33 8.53 0.0M
2023-07-18 8.43 8.46 8.38 8.38 0.0M
2023-07-17 8.34 8.50 8.34 8.50 0.0M
2023-07-14 8.54 8.54 8.37 8.48 0.0M
2023-07-13 8.40 8.55 8.40 8.45 0.0M
2023-07-12 8.45 8.48 8.43 8.43 0.0M
2023-07-11 8.46 8.59 8.32 8.38 0.0M
2023-07-10 8.61 8.62 8.42 8.44 0.0M
2023-07-07 8.49 8.69 8.49 8.55 0.0M
2023-07-06 8.54 8.56 8.50 8.50 0.0M
2023-07-05 8.80 8.82 8.55 8.55 0.0M
2023-07-04 8.83 8.90 8.78 8.78 0.0M
2023-07-03 8.88 8.94 8.83 8.83 0.0M
2023-06-30 8.92 8.95 8.85 8.88 0.0M
2023-06-29 8.90 8.90 8.81 8.81 0.0M
2023-06-28 9.26 9.26 8.84 8.90 0.0M
2023-06-27 9.22 9.22 9.12 9.13 0.0M
2023-06-26 8.97 9.12 8.94 9.12 0.0M
2023-06-23 9.18 9.18 8.91 9.04 0.0M
2023-06-22 9.05 9.17 8.95 9.12 0.0M
2023-06-21 9.24 9.25 9.09 9.17 0.0M
2023-06-20 9.30 9.40 9.18 9.21 0.0M
2023-06-19 9.17 9.39 9.17 9.32 0.0M
2023-06-16 9.27 9.33 9.17 9.33 0.0M
2023-06-15 9.20 9.30 9.20 9.25 0.0M
2023-06-14 9.36 9.40 9.09 9.20 0.0M
2023-06-13 9.33 9.41 9.23 9.40 0.0M
2023-06-12 9.01 9.30 9.01 9.25 0.0M
2023-06-09 9.00 9.10 8.90 9.01 0.0M
2023-06-08 8.89 9.00 8.83 9.00 0.0M
2023-06-07 8.86 8.94 8.79 8.80 0.0M
2023-06-06 8.91 8.96 8.71 8.86 0.0M
2023-06-05 9.00 9.00 8.81 8.92 0.0M
2023-06-02 9.00 9.01 8.87 8.88 0.0M
2023-06-01 8.83 8.96 8.83 8.94 0.0M
2023-05-31 9.07 9.17 8.82 8.92 0.0M
2023-05-30 9.18 9.27 9.05 9.05 0.0M
2023-05-29 9.20 9.29 9.18 9.18 0.0M
2023-05-26 9.18 9.29 9.10 9.29 0.0M
2023-05-25 9.05 9.17 9.05 9.08 0.0M
2023-05-24 9.02 9.21 8.98 9.01 0.0M
2023-05-23 8.95 9.16 8.93 9.00 0.0M
2023-05-22 9.14 9.28 8.97 9.07 0.0M
2023-05-19 9.47 9.47 9.20 9.22 0.0M
2023-05-18 9.51 9.51 9.31 9.31 0.0M
2023-05-17 9.69 9.78 9.68 9.74 0.0M
2023-05-16 9.81 9.91 9.59 9.68 0.0M
2023-05-15 9.66 9.92 9.66 9.81 0.0M
2023-05-12 9.65 9.70 9.58 9.64 0.0M
2023-05-11 9.68 9.68 9.52 9.66 0.0M
2023-05-10 9.80 9.83 9.62 9.73 0.0M
2023-05-09 9.85 9.92 9.77 9.89 0.1M
2023-05-08 10.02 10.06 9.88 9.89 0.1M
2023-05-05 9.97 10.18 9.97 10.02 0.0M
2023-05-04 9.98 10.08 9.92 9.94 0.0M
2023-05-03 10.05 10.06 9.99 10.01 0.0M
2023-05-02 9.95 10.12 9.95 10.02 0.0M
2023-04-28 10.10 10.12 9.80 9.90 0.0M
2023-04-27 10.00 10.09 10.00 10.06 0.0M
2023-04-26 9.85 10.06 9.85 9.91 0.0M
2023-04-25 9.94 9.96 9.84 9.88 0.0M
2023-04-24 10.00 10.00 9.92 9.98 0.1M
2023-04-21 10.01 10.02 9.90 9.92 0.0M
2023-04-20 9.91 10.01 9.91 10.01 0.0M
2023-04-19 9.93 10.03 9.91 9.92 0.0M
2023-04-18 10.07 10.08 9.92 10.05 0.0M
2023-04-17 9.96 10.11 9.96 10.07 0.0M
2023-04-14 10.03 10.10 10.00 10.00 0.0M
2023-04-13 10.04 10.10 10.00 10.03 0.0M
2023-04-12 10.00 10.08 9.94 9.98 0.0M
2023-04-11 9.86 10.11 9.83 9.96 0.0M
2023-04-06 9.98 10.00 9.87 9.87 0.0M
2023-04-05 9.89 9.99 9.88 9.97 0.0M
2023-04-04 9.83 10.00 9.83 9.88 0.1M
2023-04-03 9.82 10.01 9.81 9.92 0.0M
2023-03-31 9.92 10.04 9.83 9.86 0.0M
2023-03-30 9.96 10.13 9.86 9.86 0.0M
2023-03-29 10.25 10.34 9.92 9.95 0.0M
2023-03-28 10.10 10.31 10.10 10.24 0.0M
2023-03-27 9.86 10.15 9.86 10.04 0.0M
2023-03-24 9.89 9.99 9.78 9.99 0.0M
2023-03-23 9.84 9.94 9.81 9.81 0.0M
2023-03-22 9.80 10.00 9.80 9.89 0.0M
2023-03-21 9.99 9.99 9.76 9.80 0.0M
2023-03-20 9.92 10.10 9.85 10.03 0.0M
2023-03-17 10.24 10.26 9.94 10.08 0.0M
2023-03-16 9.91 10.22 9.81 10.13 0.0M
2023-03-15 10.11 10.26 9.76 9.83 0.1M
2023-03-14 9.86 10.19 9.86 10.18 0.0M
2023-03-13 9.52 10.06 9.29 9.92 0.1M
2023-03-10 9.50 9.65 9.35 9.42 0.0M
2023-03-09 10.58 10.58 9.44 9.45 0.1M
2023-03-08 10.24 10.31 10.16 10.17 0.0M
2023-03-07 10.51 10.51 10.26 10.26 0.0M
2023-03-06 10.60 10.69 10.45 10.46 0.0M
2023-03-03 10.38 10.68 10.38 10.58 0.0M
2023-03-02 10.39 10.50 10.37 10.38 0.0M
2023-03-01 10.23 10.52 10.18 10.40 0.0M
2023-02-28 10.22 10.33 10.17 10.30 0.0M
2023-02-27 10.04 10.25 10.00 10.23 0.0M
2023-02-24 10.17 10.24 10.00 10.08 0.0M
2023-02-23 10.06 10.29 10.06 10.14 0.0M
2023-02-22 10.38 10.47 9.97 10.08 0.1M
2023-02-21 10.38 10.81 10.30 10.46 0.1M
2023-02-20 10.04 10.39 10.02 10.29 0.1M
2023-02-17 9.88 10.06 9.84 9.98 0.0M
2023-02-16 9.90 10.05 9.86 10.04 0.0M
2023-02-15 9.76 9.92 9.76 9.87 0.0M
2023-02-14 9.78 9.82 9.69 9.81 0.0M
2023-02-13 9.66 9.80 9.60 9.69 0.0M
2023-02-10 9.77 9.86 9.59 9.68 0.0M
2023-02-09 9.80 9.85 9.72 9.82 0.0M
2023-02-08 9.76 9.93 9.74 9.85 0.0M
2023-02-07 9.87 9.88 9.61 9.75 0.0M
2023-02-06 9.78 9.89 9.66 9.89 0.0M
2023-02-03 9.87 9.96 9.74 9.80 0.0M
2023-02-02 9.75 9.94 9.75 9.81 0.0M
2023-02-01 9.67 9.77 9.54 9.76 0.0M
2023-01-31 9.87 9.87 9.64 9.68 0.0M
2023-01-30 10.12 10.14 9.88 10.00 0.0M
2023-01-27 10.03 10.23 10.03 10.19 0.0M
2023-01-26 9.96 10.07 9.86 9.96 0.0M
2023-01-25 9.92 10.00 9.80 9.94 0.0M
2023-01-24 10.02 10.10 9.86 9.97 0.0M
2023-01-23 10.02 10.17 9.96 10.02 0.0M
2023-01-20 9.76 10.03 9.73 10.03 0.1M
2023-01-19 10.00 10.00 9.61 9.83 0.0M
2023-01-18 9.95 10.19 9.88 9.97 0.0M
2023-01-17 10.15 10.15 9.95 10.06 0.0M
2023-01-16 9.81 10.17 9.81 10.04 0.1M
2023-01-13 9.77 9.87 9.75 9.87 0.0M
2023-01-12 9.76 9.90 9.64 9.74 0.0M
2023-01-11 9.73 9.80 9.65 9.68 0.0M
2023-01-10 9.79 9.79 9.59 9.65 0.0M
2023-01-09 9.66 9.80 9.60 9.73 0.0M
2023-01-06 9.74 9.74 9.42 9.62 0.0M
2023-01-05 9.45 9.65 9.32 9.59 0.0M
2023-01-04 9.41 9.45 9.26 9.44 0.0M
2023-01-03 9.28 9.46 9.28 9.39 0.0M
2023-01-02 9.17 9.40 9.16 9.40 0.0M