2G energy

2GBG
🏛️ 독일 →
32.45
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
2021-12-30 26.25 26.40 25.70 26.30 0.0M
2021-12-29 26.50 26.80 26.05 26.30 0.0M
2021-12-28 27.10 27.75 26.40 26.55 0.0M
2021-12-27 26.65 27.25 26.65 27.20 0.0M
2021-12-23 26.60 26.95 26.30 26.95 0.0M
2021-12-22 25.90 26.90 25.55 26.80 0.0M
2021-12-21 25.90 26.10 25.55 25.75 0.0M
2021-12-20 26.95 26.95 25.30 25.55 0.0M
2021-12-17 25.70 26.35 25.55 25.95 0.0M
2021-12-16 25.20 26.25 25.20 25.80 0.0M
2021-12-15 25.30 25.40 25.00 25.20 0.0M
2021-12-14 26.15 26.15 24.75 25.30 0.0M
2021-12-13 26.20 26.35 25.95 25.95 0.0M
2021-12-10 26.30 26.30 25.60 26.05 0.0M
2021-12-09 26.30 26.50 26.05 26.50 0.0M
2021-12-08 27.45 27.45 26.05 26.60 0.0M
2021-12-07 25.60 27.45 25.60 27.25 0.0M
2021-12-06 25.60 26.10 25.20 25.60 0.0M
2021-12-03 26.50 26.60 25.30 25.50 0.0M
2021-12-02 26.70 26.70 25.70 26.60 0.0M
2021-12-01 26.50 27.10 26.40 26.55 0.0M
2021-11-30 27.60 27.60 26.15 26.45 0.0M
2021-11-29 26.25 27.90 26.25 27.85 0.0M
2021-11-26 27.55 27.55 25.55 26.00 0.0M
2021-11-25 28.00 28.00 27.00 27.80 0.0M
2021-11-24 27.55 28.75 26.40 28.50 0.0M
2021-11-23 29.40 29.40 26.75 27.70 0.0M
2021-11-22 27.95 30.00 27.70 29.90 0.0M
2021-11-19 27.45 27.85 26.95 27.75 0.0M
2021-11-18 28.65 28.65 25.75 27.45 0.1M
2021-11-17 29.50 29.50 28.15 28.30 0.0M
2021-11-16 29.60 29.95 29.10 29.30 0.0M
2021-11-15 30.60 30.75 29.30 29.55 0.0M
2021-11-12 30.25 30.70 30.25 30.60 0.0M
2021-11-11 30.00 30.50 30.00 30.10 0.0M
2021-11-10 29.85 30.40 29.75 30.25 0.0M
2021-11-09 30.70 30.95 29.65 29.85 0.0M
2021-11-08 29.95 31.10 29.80 30.90 0.0M
2021-11-05 30.85 31.20 29.35 29.95 0.0M
2021-11-04 31.10 31.30 30.50 31.25 0.0M
2021-11-03 31.00 31.20 29.95 30.95 0.0M
2021-11-02 31.40 31.50 30.65 30.75 0.0M
2021-11-01 30.25 31.30 30.25 31.25 0.0M
2021-10-29 30.30 30.65 29.70 29.85 0.0M
2021-10-28 29.80 30.65 29.75 30.20 0.0M
2021-10-27 30.85 31.25 29.45 29.75 0.0M
2021-10-26 31.20 31.80 30.55 31.40 0.0M
2021-10-25 29.90 31.20 29.80 31.20 0.0M
2021-10-22 30.25 30.65 29.65 30.00 0.0M
2021-10-21 28.40 30.70 28.35 30.25 0.0M
2021-10-20 29.15 29.55 28.40 28.50 0.0M
2021-10-19 27.60 29.30 27.45 28.95 0.1M
2021-10-18 26.75 28.10 26.25 27.35 0.1M
2021-10-15 27.85 27.85 26.40 27.60 0.0M
2021-10-14 24.95 27.95 24.95 27.55 0.1M
2021-10-13 24.03 25.30 24.03 25.05 0.0M
2021-10-12 23.43 24.10 23.15 24.10 0.0M
2021-10-11 23.40 23.53 23.13 23.53 0.0M
2021-10-08 23.85 23.90 23.25 23.35 0.0M
2021-10-07 24.23 24.60 23.40 23.63 0.0M
2021-10-06 23.55 24.45 23.13 24.45 0.0M
2021-10-05 24.10 24.28 23.30 23.33 0.0M
2021-10-04 24.63 24.90 23.80 24.10 0.0M
2021-10-01 26.00 26.05 24.53 25.05 0.0M
2021-09-30 25.20 26.40 24.78 26.30 0.0M
2021-09-29 24.53 25.20 24.20 25.10 0.0M
2021-09-28 25.70 25.70 24.28 24.28 0.0M
2021-09-27 25.90 26.05 25.15 25.70 0.0M
2021-09-24 25.80 26.20 24.90 25.75 0.0M
2021-09-23 25.70 26.20 25.35 26.20 0.0M
2021-09-22 24.73 25.75 24.50 25.30 0.0M
2021-09-21 24.25 24.85 24.03 24.73 0.1M
2021-09-20 24.25 25.10 22.93 24.05 0.2M
2021-09-17 22.38 22.38 21.85 22.20 0.0M
2021-09-16 22.43 22.58 21.93 22.03 0.0M
2021-09-15 22.53 22.83 22.15 22.43 0.0M
2021-09-14 23.05 23.05 22.53 22.53 0.0M
2021-09-13 22.98 23.08 22.78 22.78 0.0M
2021-09-10 22.95 23.08 22.63 22.70 0.0M
2021-09-09 22.25 22.95 22.25 22.95 0.0M
2021-09-08 22.90 22.90 22.23 22.25 0.0M
2021-09-07 22.38 22.95 22.23 22.95 0.0M
2021-09-06 22.68 23.10 22.25 22.40 0.0M
2021-09-03 23.13 23.13 22.50 22.53 0.0M
2021-09-02 22.75 23.15 22.75 23.13 0.0M
2021-09-01 22.45 23.13 22.15 22.83 0.0M
2021-08-31 22.33 23.00 22.15 22.45 0.0M
2021-08-30 21.53 22.33 21.30 22.30 0.0M
2021-08-27 22.20 22.20 21.60 21.65 0.0M
2021-08-26 22.28 22.28 21.68 21.90 0.0M
2021-08-25 22.18 22.25 22.03 22.05 0.0M
2021-08-24 22.00 22.45 21.95 22.18 0.0M
2021-08-23 21.48 22.05 21.23 22.00 0.0M
2021-08-20 21.25 21.73 21.13 21.13 0.0M
2021-08-19 21.35 21.70 21.05 21.40 0.0M
2021-08-18 20.85 21.70 20.85 21.65 0.0M
2021-08-17 21.35 21.40 20.78 21.10 0.0M
2021-08-16 21.60 21.60 21.28 21.43 0.0M
2021-08-13 21.45 21.63 21.35 21.40 0.0M
2021-08-12 21.48 21.55 21.13 21.33 0.0M
2021-08-11 21.28 21.70 21.15 21.70 0.0M
2021-08-10 21.15 21.65 21.15 21.65 0.0M
2021-08-09 21.88 21.88 21.18 21.53 0.0M
2021-08-06 21.75 22.38 21.55 21.63 0.0M
2021-08-05 21.83 22.38 21.50 21.65 0.0M
2021-08-04 21.53 22.23 21.53 22.20 0.0M
2021-08-03 21.48 21.80 21.25 21.70 0.0M
2021-08-02 21.15 21.48 21.13 21.15 0.0M
2021-07-30 20.75 21.18 20.60 20.95 0.0M
2021-07-29 20.75 21.15 20.65 21.13 0.0M
2021-07-28 21.08 21.63 20.50 20.78 0.1M
2021-07-27 21.65 21.65 20.80 21.08 0.0M
2021-07-26 21.25 21.78 21.25 21.40 0.0M
2021-07-23 22.45 22.50 21.78 21.78 0.0M
2021-07-22 21.53 22.75 21.53 22.10 0.0M
2021-07-21 21.40 21.90 21.40 21.65 0.0M
2021-07-20 21.53 21.80 21.23 21.38 0.0M
2021-07-19 21.93 21.93 21.28 21.28 0.0M
2021-07-16 22.28 22.45 21.90 22.00 0.0M
2021-07-15 23.00 23.00 22.15 22.30 0.0M
2021-07-14 23.48 23.48 22.58 22.78 0.0M
2021-07-13 22.50 23.50 22.50 23.08 0.0M
2021-07-12 22.98 23.30 22.68 22.88 0.0M
2021-07-09 22.38 23.00 22.28 22.88 0.0M
2021-07-08 22.63 22.63 21.70 22.00 0.0M
2021-07-07 23.05 23.05 22.40 22.63 0.0M
2021-07-06 23.35 23.35 22.65 22.68 0.0M
2021-07-05 23.10 23.35 22.68 23.35 0.0M
2021-07-02 22.70 23.08 22.53 22.78 0.0M
2021-07-01 24.13 24.20 22.40 22.98 0.0M
2021-06-30 23.83 24.48 23.40 24.00 0.0M
2021-06-29 22.95 23.88 22.68 23.50 0.0M
2021-06-28 23.00 23.03 22.35 22.93 0.0M
2021-06-25 22.33 23.03 22.33 22.55 0.0M
2021-06-24 22.43 22.85 22.05 22.35 0.0M
2021-06-23 22.70 22.70 22.28 22.48 0.0M
2021-06-22 22.40 22.75 22.35 22.75 0.0M
2021-06-21 22.00 22.75 21.75 22.75 0.0M
2021-06-18 22.53 22.55 22.03 22.50 0.0M
2021-06-17 22.35 22.75 22.28 22.53 0.0M
2021-06-16 22.25 22.65 21.98 22.23 0.0M
2021-06-15 22.83 22.88 22.25 22.50 0.0M
2021-06-14 22.93 23.10 22.60 22.65 0.0M
2021-06-11 22.60 22.98 22.60 22.93 0.0M
2021-06-10 22.73 22.75 22.20 22.63 0.0M
2021-06-09 22.73 23.23 22.38 22.73 0.0M
2021-06-08 22.53 22.73 22.40 22.73 0.0M
2021-06-07 23.18 23.18 22.50 22.68 0.0M
2021-06-04 23.10 23.13 22.78 23.13 0.0M
2021-06-03 22.98 23.23 22.63 22.75 0.0M
2021-06-02 23.75 23.75 22.53 22.98 0.0M
2021-06-01 22.98 23.75 22.98 23.45 0.0M
2021-05-31 23.45 23.45 22.83 22.83 0.0M
2021-05-28 23.23 23.45 22.80 23.40 0.0M
2021-05-27 23.40 23.53 22.83 23.23 0.0M
2021-05-26 23.05 23.40 22.60 23.40 0.0M
2021-05-25 23.03 23.38 22.68 23.08 0.0M
2021-05-24 23.20 23.20 22.78 22.78 0.0M
2021-05-21 22.48 23.13 22.48 22.83 0.0M
2021-05-20 22.68 23.00 22.15 22.63 0.0M
2021-05-19 22.88 23.00 21.73 22.63 0.0M
2021-05-18 22.58 23.38 22.58 23.18 0.0M
2021-05-17 22.20 22.88 21.78 22.58 0.0M
2021-05-14 21.60 22.20 21.23 22.20 0.0M
2021-05-13 21.28 21.75 20.58 21.58 0.0M
2021-05-12 22.40 22.40 21.28 21.28 0.0M
2021-05-11 22.05 22.38 21.30 22.38 0.0M
2021-05-10 22.60 22.73 21.95 22.13 0.0M
2021-05-07 22.15 22.68 22.03 22.58 0.0M
2021-05-06 23.10 23.30 21.90 21.98 0.0M
2021-05-05 21.98 23.50 21.83 23.25 0.0M
2021-05-04 22.93 23.05 21.55 21.85 0.0M
2021-05-03 22.93 23.05 22.55 23.03 0.0M
2021-04-30 22.98 23.08 22.53 22.85 0.0M
2021-04-29 22.75 23.28 22.53 23.18 0.0M
2021-04-28 22.40 22.95 22.40 22.75 0.0M
2021-04-27 22.73 22.95 22.40 22.63 0.0M
2021-04-26 22.38 22.75 22.00 22.50 0.0M
2021-04-23 21.78 22.33 21.65 22.33 0.0M
2021-04-22 21.40 22.18 21.38 22.03 0.0M
2021-04-21 21.08 21.43 20.55 21.25 0.0M
2021-04-20 22.38 22.38 20.68 20.75 0.0M
2021-04-19 22.85 23.10 22.05 22.23 0.0M
2021-04-16 23.25 23.48 22.38 22.55 0.0M
2021-04-15 22.40 22.60 22.20 22.20 0.0M
2021-04-14 22.68 22.68 22.20 22.55 0.0M
2021-04-13 22.30 22.70 22.05 22.70 0.0M
2021-04-12 23.23 23.45 22.25 22.58 0.0M
2021-04-09 23.25 23.30 22.30 23.30 0.0M
2021-04-08 23.08 23.15 22.13 22.88 0.0M
2021-04-07 23.30 23.48 22.75 23.08 0.0M
2021-04-06 23.23 23.48 22.90 23.48 0.0M
2021-04-01 22.80 23.28 22.43 22.83 0.0M
2021-03-31 21.68 22.78 21.55 22.60 0.0M
2021-03-30 21.45 22.00 21.40 21.70 0.0M
2021-03-29 20.90 21.48 20.53 21.30 0.0M
2021-03-26 20.55 21.03 20.23 20.53 0.0M
2021-03-25 21.38 22.43 19.78 20.55 0.0M
2021-03-24 21.85 21.85 21.35 21.38 0.0M
2021-03-23 22.10 22.40 21.63 21.65 0.0M
2021-03-22 21.98 22.43 21.60 22.38 0.0M
2021-03-19 21.88 22.10 21.33 21.60 0.0M
2021-03-18 22.35 22.50 21.88 22.25 0.0M
2021-03-17 22.78 22.88 21.83 22.35 0.0M
2021-03-16 22.93 23.45 22.58 22.78 0.0M
2021-03-15 22.88 23.23 22.50 23.23 0.0M
2021-03-12 23.20 23.20 22.50 22.80 0.0M
2021-03-11 22.35 23.23 22.15 23.23 0.0M
2021-03-10 22.03 22.60 22.03 22.55 0.0M
2021-03-09 21.90 22.50 21.60 22.08 0.0M
2021-03-08 21.48 22.98 20.80 22.50 0.0M
2021-03-05 21.23 21.60 20.90 21.50 0.0M
2021-03-04 21.90 22.23 21.10 21.43 0.0M
2021-03-03 22.65 23.05 21.70 22.00 0.0M
2021-03-02 23.70 23.80 22.73 22.83 0.0M
2021-03-01 21.90 23.70 21.80 23.63 0.0M
2021-02-26 20.75 21.98 20.43 21.65 0.0M
2021-02-25 23.00 23.73 20.40 20.43 0.0M
2021-02-24 21.40 22.85 21.40 22.85 0.0M
2021-02-23 22.63 23.00 19.25 21.43 0.1M
2021-02-22 24.00 24.23 22.90 22.90 0.0M
2021-02-19 23.53 24.08 22.45 23.95 0.0M
2021-02-18 23.58 23.83 23.05 23.73 0.0M
2021-02-17 23.58 23.75 23.18 23.75 0.0M
2021-02-16 23.48 23.83 23.23 23.58 0.0M
2021-02-15 23.68 23.93 23.30 23.90 0.0M
2021-02-12 24.25 24.25 23.05 23.48 0.1M
2021-02-11 25.00 26.00 24.13 25.25 0.0M
2021-02-10 26.05 26.05 24.88 25.35 0.0M
2021-02-09 26.35 26.35 25.55 25.70 0.0M
2021-02-08 26.50 26.65 25.30 26.40 0.0M
2021-02-05 24.40 26.60 24.40 26.05 0.1M
2021-02-04 23.93 24.53 23.50 24.48 0.0M
2021-02-03 24.45 24.45 23.50 24.05 0.0M
2021-02-02 24.48 24.68 23.80 24.28 0.0M
2021-02-01 23.63 24.48 23.58 24.40 0.0M
2021-01-29 24.25 24.25 23.50 23.70 0.0M
2021-01-28 23.00 24.35 22.48 24.03 0.0M
2021-01-27 24.30 24.30 22.78 23.08 0.0M
2021-01-26 23.63 24.33 23.38 24.30 0.0M
2021-01-25 24.10 24.23 23.28 23.28 0.0M
2021-01-22 24.30 24.30 23.68 23.95 0.0M
2021-01-21 24.25 24.73 23.78 24.03 0.0M
2021-01-20 23.83 24.10 23.60 24.10 0.0M
2021-01-19 23.50 23.88 23.00 23.85 0.0M
2021-01-18 22.58 23.50 22.55 23.50 0.0M
2021-01-15 24.70 24.70 22.25 22.73 0.1M
2021-01-14 24.83 24.98 24.15 24.53 0.0M
2021-01-13 24.85 24.93 24.35 24.80 0.0M
2021-01-12 23.85 24.88 23.83 24.80 0.0M
2021-01-11 24.30 24.30 23.38 24.10 0.0M
2021-01-08 24.48 24.88 23.98 24.03 0.0M
2021-01-07 24.23 24.48 23.83 24.23 0.0M
2021-01-06 23.88 24.25 23.45 24.05 0.0M
2021-01-05 23.63 23.88 22.88 23.83 0.0M
2021-01-04 22.18 24.20 22.13 23.50 0.0M