Commerzbank

CBKG
🏛️ 독일 →
31.98
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
2021-12-30 6.72 6.76 6.69 6.71 0.2M
2021-12-29 6.80 6.85 6.70 6.72 0.4M
2021-12-28 6.71 6.85 6.68 6.80 1.0M
2021-12-27 6.70 6.74 6.63 6.70 0.3M
2021-12-23 6.65 6.73 6.63 6.72 0.5M
2021-12-22 6.60 6.65 6.55 6.64 0.4M
2021-12-21 6.45 6.62 6.41 6.60 0.9M
2021-12-20 6.25 6.42 6.18 6.40 0.6M
2021-12-17 6.50 6.53 6.28 6.35 0.9M
2021-12-16 6.50 6.62 6.46 6.54 0.7M
2021-12-15 6.61 6.62 6.40 6.44 0.7M
2021-12-14 6.47 6.62 6.42 6.57 0.8M
2021-12-13 6.47 6.61 6.41 6.48 0.5M
2021-12-10 6.48 6.56 6.46 6.47 0.4M
2021-12-09 6.44 6.58 6.42 6.49 0.5M
2021-12-08 6.56 6.57 6.35 6.50 0.6M
2021-12-07 6.57 6.61 6.51 6.52 0.7M
2021-12-06 6.39 6.55 6.37 6.54 0.8M
2021-12-03 6.43 6.48 6.33 6.37 0.5M
2021-12-02 6.37 6.43 6.27 6.42 0.6M
2021-12-01 6.30 6.47 6.26 6.33 0.9M
2021-11-30 6.20 6.33 6.08 6.20 0.8M
2021-11-29 6.26 6.45 6.22 6.29 0.7M
2021-11-26 6.59 6.59 6.24 6.26 1.5M
2021-11-25 6.73 6.76 6.62 6.65 0.6M
2021-11-24 6.79 6.81 6.68 6.76 0.6M
2021-11-23 6.65 6.81 6.55 6.80 0.7M
2021-11-22 6.70 6.73 6.60 6.65 0.6M
2021-11-19 7.00 7.05 6.59 6.62 2.0M
2021-11-18 7.11 7.15 6.93 6.98 0.8M
2021-11-17 7.07 7.17 7.03 7.12 0.7M
2021-11-16 7.12 7.19 7.01 7.10 0.9M
2021-11-15 6.99 7.12 6.86 7.12 0.5M
2021-11-12 7.10 7.10 6.93 6.99 0.7M
2021-11-11 7.02 7.17 7.01 7.08 1.4M
2021-11-10 6.68 6.98 6.65 6.93 1.3M
2021-11-09 6.76 6.82 6.65 6.69 0.8M
2021-11-08 6.68 6.84 6.66 6.80 0.6M
2021-11-05 6.57 6.83 6.52 6.72 1.2M
2021-11-04 6.50 6.90 6.47 6.56 3.0M
2021-11-03 6.41 6.49 6.35 6.44 0.7M
2021-11-02 6.40 6.43 6.29 6.38 0.5M
2021-11-01 6.30 6.55 6.30 6.38 0.6M
2021-10-29 6.18 6.36 6.15 6.28 0.7M
2021-10-28 6.27 6.30 6.11 6.18 0.6M
2021-10-27 6.44 6.47 6.25 6.28 0.6M
2021-10-26 6.50 6.54 6.39 6.45 0.9M
2021-10-25 6.40 6.55 6.38 6.52 0.7M
2021-10-22 6.37 6.46 6.34 6.40 0.5M
2021-10-21 6.28 6.42 6.25 6.36 0.5M
2021-10-20 6.38 6.42 6.21 6.30 0.6M
2021-10-19 6.22 6.39 6.18 6.36 0.8M
2021-10-18 6.13 6.28 6.10 6.20 0.7M
2021-10-15 6.09 6.16 6.07 6.14 0.7M
2021-10-14 6.06 6.18 6.03 6.10 0.9M
2021-10-13 6.35 6.38 6.02 6.05 1.4M
2021-10-12 6.33 6.42 6.27 6.37 0.7M
2021-10-11 6.25 6.42 6.25 6.34 0.7M
2021-10-08 6.17 6.30 6.16 6.27 0.9M
2021-10-07 5.99 6.20 5.92 6.14 1.4M
2021-10-06 5.80 6.03 5.77 6.01 1.3M
2021-10-05 5.67 5.86 5.66 5.86 1.1M
2021-10-04 5.63 5.78 5.57 5.70 0.5M
2021-10-01 5.67 5.70 5.54 5.64 0.5M
2021-09-30 5.78 5.82 5.65 5.71 0.7M
2021-09-29 5.62 5.78 5.59 5.75 0.8M
2021-09-28 5.62 5.75 5.57 5.62 1.2M
2021-09-27 5.47 5.67 5.47 5.66 1.1M
2021-09-24 5.39 5.55 5.39 5.48 0.9M
2021-09-23 5.30 5.43 5.28 5.40 0.7M
2021-09-22 5.16 5.31 5.15 5.30 0.8M
2021-09-21 5.07 5.25 5.07 5.15 0.9M
2021-09-20 5.51 5.51 5.01 5.06 2.4M
2021-09-17 5.52 5.66 5.46 5.47 1.5M
2021-09-16 5.36 5.47 5.35 5.38 0.4M
2021-09-15 5.46 5.46 5.35 5.37 0.5M
2021-09-14 5.52 5.59 5.42 5.43 0.4M
2021-09-13 5.50 5.58 5.47 5.53 0.2M
2021-09-10 5.53 5.57 5.45 5.45 0.2M
2021-09-09 5.60 5.60 5.45 5.51 0.4M
2021-09-08 5.73 5.76 5.57 5.64 0.5M
2021-09-07 5.55 5.78 5.53 5.73 1.1M
2021-09-06 5.45 5.57 5.45 5.55 0.5M
2021-09-03 5.40 5.52 5.40 5.45 0.8M
2021-09-02 5.35 5.45 5.34 5.39 0.7M
2021-09-01 5.34 5.50 5.34 5.38 0.8M
2021-08-31 5.23 5.31 5.20 5.31 0.4M
2021-08-30 5.25 5.31 5.23 5.23 0.4M
2021-08-27 5.30 5.30 5.21 5.25 0.4M
2021-08-26 5.36 5.36 5.25 5.25 0.4M
2021-08-25 5.24 5.37 5.21 5.35 0.7M
2021-08-24 5.18 5.25 5.18 5.24 0.4M
2021-08-23 5.17 5.25 5.17 5.22 0.7M
2021-08-20 5.16 5.19 5.06 5.18 0.8M
2021-08-19 5.19 5.28 5.15 5.18 1.0M
2021-08-18 5.25 5.29 5.19 5.25 0.5M
2021-08-17 5.33 5.33 5.16 5.26 2.0M
2021-08-16 5.43 5.45 5.29 5.30 0.7M
2021-08-13 5.44 5.53 5.42 5.48 0.4M
2021-08-12 5.44 5.54 5.43 5.45 0.4M
2021-08-11 5.44 5.47 5.38 5.46 0.5M
2021-08-10 5.47 5.48 5.33 5.40 0.6M
2021-08-09 5.37 5.48 5.34 5.42 0.6M
2021-08-06 5.20 5.36 5.18 5.35 1.0M
2021-08-05 5.15 5.21 5.05 5.19 1.0M
2021-08-04 5.48 5.48 5.06 5.15 2.3M
2021-08-03 5.40 5.51 5.40 5.45 0.6M
2021-08-02 5.47 5.51 5.39 5.39 0.5M
2021-07-30 5.44 5.49 5.41 5.47 0.4M
2021-07-29 5.35 5.50 5.34 5.48 0.4M
2021-07-28 5.42 5.48 5.34 5.41 0.4M
2021-07-27 5.45 5.48 5.30 5.40 0.7M
2021-07-26 5.44 5.55 5.35 5.48 0.5M
2021-07-23 5.43 5.53 5.43 5.44 0.5M
2021-07-22 5.57 5.61 5.43 5.45 0.7M
2021-07-21 5.33 5.57 5.33 5.52 0.6M
2021-07-20 5.32 5.40 5.26 5.36 0.7M
2021-07-19 5.47 5.48 5.26 5.29 1.0M
2021-07-16 5.65 5.66 5.44 5.55 0.6M
2021-07-15 5.56 5.65 5.50 5.65 0.6M
2021-07-14 5.60 5.69 5.55 5.58 0.6M
2021-07-13 5.69 5.75 5.56 5.64 0.6M
2021-07-12 5.70 5.77 5.59 5.71 0.6M
2021-07-09 5.58 5.75 5.55 5.71 0.6M
2021-07-08 5.67 5.69 5.53 5.57 0.9M
2021-07-07 5.87 5.90 5.61 5.68 0.9M
2021-07-06 5.99 6.03 5.82 5.87 0.5M
2021-07-05 5.95 6.05 5.91 6.04 0.4M
2021-07-02 6.00 6.01 5.90 5.95 0.4M
2021-07-01 6.03 6.08 5.94 6.04 0.3M
2021-06-30 6.05 6.09 5.89 5.97 0.6M
2021-06-29 6.12 6.18 6.05 6.05 0.6M
2021-06-28 6.30 6.30 6.11 6.15 0.3M
2021-06-25 6.27 6.30 6.19 6.28 0.3M
2021-06-24 6.15 6.27 6.15 6.23 0.4M
2021-06-23 6.20 6.25 6.13 6.20 0.3M
2021-06-22 6.16 6.23 6.10 6.23 0.3M
2021-06-21 6.13 6.20 6.03 6.17 0.7M
2021-06-18 6.34 6.37 6.13 6.18 0.7M
2021-06-17 6.35 6.53 6.30 6.34 0.7M
2021-06-16 6.45 6.45 6.22 6.38 0.5M
2021-06-15 6.49 6.49 6.32 6.41 0.5M
2021-06-14 6.53 6.56 6.41 6.42 0.5M
2021-06-11 6.63 6.65 6.39 6.55 1.1M
2021-06-10 6.70 6.77 6.58 6.63 0.5M
2021-06-09 6.71 6.75 6.55 6.62 0.4M
2021-06-08 6.77 6.82 6.67 6.72 0.3M
2021-06-07 6.83 6.85 6.74 6.77 0.4M
2021-06-04 6.87 6.88 6.76 6.82 0.5M
2021-06-03 6.78 6.88 6.76 6.88 0.4M
2021-06-02 6.66 6.85 6.64 6.84 0.7M
2021-06-01 6.59 6.74 6.59 6.66 0.5M
2021-05-31 6.58 6.66 6.57 6.58 0.3M
2021-05-28 6.66 6.74 6.56 6.64 0.6M
2021-05-27 6.50 6.66 6.42 6.66 0.8M
2021-05-26 6.62 6.64 6.38 6.47 0.8M
2021-05-25 6.51 6.70 6.50 6.57 1.1M
2021-05-24 6.50 6.55 6.47 6.52 0.1M
2021-05-21 6.46 6.53 6.42 6.50 0.4M
2021-05-20 6.43 6.49 6.35 6.40 0.6M
2021-05-19 6.38 6.47 6.25 6.45 1.0M
2021-05-18 6.46 6.60 6.46 6.49 0.8M
2021-05-17 6.52 6.52 6.35 6.43 0.9M
2021-05-14 6.29 6.54 6.24 6.52 1.6M
2021-05-13 6.18 6.30 6.11 6.25 0.7M
2021-05-12 5.89 6.29 5.87 6.18 5.2M
2021-05-11 5.73 5.80 5.66 5.78 0.7M
2021-05-10 5.73 5.78 5.61 5.73 1.0M
2021-05-07 5.61 5.75 5.52 5.63 1.0M
2021-05-06 5.65 5.75 5.53 5.61 0.5M
2021-05-05 5.66 5.71 5.53 5.70 0.7M
2021-05-04 5.57 5.88 5.53 5.65 2.5M
2021-05-03 5.50 5.62 5.40 5.52 1.2M
2021-04-30 5.43 5.52 5.42 5.46 1.0M
2021-04-29 5.31 5.51 5.30 5.46 1.9M
2021-04-28 5.20 5.35 5.17 5.33 2.0M
2021-04-27 5.09 5.18 5.02 5.18 0.6M
2021-04-26 4.92 5.09 4.85 5.05 0.7M
2021-04-23 4.85 4.96 4.80 4.92 0.5M
2021-04-22 4.86 4.89 4.77 4.86 0.8M
2021-04-21 4.89 4.93 4.70 4.83 1.1M
2021-04-20 5.10 5.13 4.86 4.90 0.9M
2021-04-19 4.98 5.15 4.92 5.11 1.0M
2021-04-16 4.95 5.00 4.91 4.98 0.6M
2021-04-15 5.05 5.05 4.90 4.93 1.0M
2021-04-14 5.00 5.05 4.92 5.02 0.6M
2021-04-13 5.02 5.08 4.95 4.95 0.8M
2021-04-12 5.05 5.08 4.94 5.04 1.0M
2021-04-09 5.13 5.15 5.04 5.12 0.8M
2021-04-08 5.23 5.26 5.07 5.15 1.0M
2021-04-07 5.24 5.26 5.18 5.24 0.7M
2021-04-06 5.22 5.32 5.22 5.26 0.9M
2021-04-01 5.23 5.29 5.22 5.25 0.4M
2021-03-31 5.29 5.33 5.23 5.26 0.7M
2021-03-30 5.20 5.33 5.17 5.26 0.7M
2021-03-29 5.21 5.24 5.12 5.18 1.1M
2021-03-26 5.23 5.31 5.20 5.25 0.8M
2021-03-25 5.30 5.35 5.14 5.22 0.9M
2021-03-24 5.25 5.36 5.15 5.28 0.8M
2021-03-23 5.24 5.30 5.19 5.25 0.5M
2021-03-22 5.32 5.35 5.22 5.28 0.7M
2021-03-19 5.46 5.49 5.28 5.31 0.9M
2021-03-18 5.26 5.51 5.24 5.42 1.5M
2021-03-17 5.24 5.32 5.18 5.22 0.8M
2021-03-16 5.31 5.33 5.15 5.25 1.3M
2021-03-15 5.50 5.52 5.21 5.31 1.5M
2021-03-12 5.44 5.55 5.42 5.52 0.9M
2021-03-11 5.56 5.58 5.35 5.44 1.3M
2021-03-10 5.69 5.73 5.51 5.56 1.1M
2021-03-09 5.82 5.85 5.55 5.66 1.8M
2021-03-08 5.60 5.85 5.56 5.85 2.4M
2021-03-05 5.44 5.60 5.31 5.58 1.3M
2021-03-04 5.52 5.55 5.39 5.47 0.6M
2021-03-03 5.53 5.64 5.48 5.56 1.0M
2021-03-02 5.49 5.53 5.43 5.47 0.5M
2021-03-01 5.46 5.59 5.45 5.53 0.7M
2021-02-26 5.52 5.64 5.42 5.50 1.1M
2021-02-25 5.46 5.65 5.44 5.54 1.9M
2021-02-24 5.25 5.46 5.23 5.45 1.2M
2021-02-23 5.29 5.36 5.20 5.27 1.0M
2021-02-22 5.32 5.34 5.21 5.27 0.7M
2021-02-19 5.24 5.34 5.20 5.30 1.1M
2021-02-18 5.24 5.29 5.14 5.17 0.7M
2021-02-17 5.25 5.34 5.17 5.27 1.1M
2021-02-16 5.23 5.28 5.14 5.28 1.1M
2021-02-15 5.23 5.31 5.17 5.23 1.4M
2021-02-12 5.14 5.20 5.10 5.14 1.3M
2021-02-11 5.41 5.48 5.01 5.17 3.6M
2021-02-10 5.48 5.53 5.37 5.42 1.1M
2021-02-09 5.58 5.62 5.47 5.52 0.6M
2021-02-08 5.64 5.74 5.57 5.59 0.7M
2021-02-05 5.62 5.73 5.58 5.62 1.2M
2021-02-04 5.70 5.72 5.42 5.58 1.3M
2021-02-03 5.61 5.75 5.58 5.69 0.7M
2021-02-02 5.48 5.62 5.40 5.60 0.7M
2021-02-01 5.57 5.68 5.38 5.46 0.9M
2021-01-29 5.62 5.71 5.46 5.47 1.0M
2021-01-28 5.39 5.80 5.29 5.71 1.6M
2021-01-27 5.67 5.67 5.35 5.42 1.1M
2021-01-26 5.48 5.68 5.47 5.61 0.5M
2021-01-25 5.81 5.88 5.47 5.58 1.4M
2021-01-22 5.84 5.87 5.75 5.79 0.6M
2021-01-21 5.84 5.95 5.81 5.87 1.2M
2021-01-20 5.78 5.85 5.75 5.80 0.6M
2021-01-19 5.79 5.91 5.77 5.78 0.9M
2021-01-18 5.68 5.83 5.60 5.80 0.8M
2021-01-15 5.65 5.88 5.62 5.70 1.3M
2021-01-14 5.64 5.77 5.61 5.77 1.1M
2021-01-13 5.63 5.66 5.52 5.61 1.1M
2021-01-12 5.62 5.70 5.57 5.63 1.1M
2021-01-11 5.40 5.68 5.35 5.58 1.0M
2021-01-08 5.75 5.75 5.44 5.50 1.6M
2021-01-07 5.70 5.80 5.52 5.63 1.5M
2021-01-06 5.40 5.75 5.36 5.68 2.2M
2021-01-05 5.18 5.40 5.18 5.36 1.1M
2021-01-04 5.29 5.37 5.18 5.24 0.8M