Dropbox

DBX
🏛️ 독일 →
26.59
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
2022-12-30 20.72 20.79 20.66 20.66 0.0M
2022-12-29 20.75 20.92 20.75 20.92 0.0M
2022-12-28 21.00 21.00 20.81 20.81 0.0M
2022-12-27 20.88 20.88 20.88 20.88 0.0M
2022-12-23 20.95 21.11 20.95 21.11 0.0M
2022-12-22 21.42 21.42 21.05 21.05 0.0M
2022-12-21 21.12 21.52 21.02 21.52 0.0M
2022-12-20 20.93 20.93 20.83 20.83 0.0M
2022-12-19 21.03 21.03 21.03 21.03 0.0M
2022-12-16 21.44 21.85 21.44 21.85 0.0M
2022-12-15 21.96 22.10 21.96 22.10 0.0M
2022-12-14 22.30 22.30 22.29 22.29 0.0M
2022-12-13 22.41 22.41 22.41 22.41 0.0M
2022-12-12 21.16 21.67 21.14 21.67 0.0M
2022-12-09 21.35 21.35 21.35 21.35 0.0M
2022-12-08 21.11 21.11 21.11 21.11 0.0M
2022-12-07 21.08 21.08 21.08 21.08 0.0M
2022-12-06 21.37 21.37 21.37 21.37 0.0M
2022-12-05 22.13 22.16 21.73 21.73 0.0M
2022-12-01 22.70 22.70 22.70 22.70 0.0M
2022-11-30 21.69 22.54 21.68 22.43 0.0M
2022-11-29 21.55 21.90 21.55 21.90 0.0M
2022-11-28 21.12 21.12 21.12 21.12 0.0M
2022-11-24 21.80 21.80 21.80 21.80 0.0M
2022-11-22 21.22 21.58 21.22 21.58 0.0M
2022-11-21 21.71 21.98 21.71 21.98 0.0M
2022-11-17 21.50 21.50 21.50 21.50 0.0M
2022-11-15 21.98 22.32 21.73 22.27 0.0M
2022-11-14 22.13 22.13 21.94 21.94 0.0M
2022-11-11 22.04 22.25 21.85 22.25 0.0M
2022-11-10 22.03 22.04 21.97 22.04 0.0M
2022-11-09 21.08 21.08 20.88 20.88 0.0M
2022-11-08 21.30 21.37 21.30 21.37 0.0M
2022-11-07 21.64 21.64 21.64 21.64 0.0M
2022-11-04 21.21 21.43 21.20 21.43 0.0M
2022-11-03 21.16 21.44 21.16 21.33 0.0M
2022-11-01 22.07 22.12 21.80 21.83 0.0M
2022-10-31 22.00 22.00 22.00 22.00 0.0M
2022-10-28 21.67 21.96 21.67 21.96 0.0M
2022-10-27 21.44 21.62 21.44 21.62 0.0M
2022-10-26 21.84 22.00 21.84 21.88 0.0M
2022-10-24 21.81 21.90 21.57 21.90 0.0M
2022-10-21 21.45 21.45 21.45 21.45 0.0M
2022-10-20 21.17 21.71 21.17 21.71 0.0M
2022-10-18 21.49 21.49 21.48 21.48 0.0M
2022-10-17 20.75 20.98 20.75 20.97 0.0M
2022-10-14 21.10 21.10 20.91 20.91 0.0M
2022-10-13 20.13 20.69 19.95 20.69 0.0M
2022-10-12 20.76 20.76 20.76 20.76 0.0M
2022-10-10 21.00 21.00 20.83 20.83 0.0M
2022-10-07 22.29 22.37 22.29 22.30 0.0M
2022-10-06 22.00 22.00 22.00 22.00 0.0M
2022-10-05 21.98 21.98 21.72 21.72 0.0M
2022-10-04 21.89 21.89 21.83 21.83 0.0M
2022-10-03 21.62 21.62 21.62 21.62 0.0M
2022-09-30 20.91 21.41 20.91 21.25 0.0M
2022-09-29 21.02 21.02 20.98 20.98 0.0M
2022-09-28 20.80 21.33 20.80 21.33 0.0M
2022-09-26 20.83 21.00 20.83 20.96 0.0M
2022-09-23 20.55 20.77 20.55 20.77 0.0M
2022-09-22 21.21 21.21 20.92 20.92 0.0M
2022-09-21 21.29 21.29 21.29 21.29 0.0M
2022-09-20 21.61 21.61 21.60 21.60 0.0M
2022-09-19 21.55 21.55 21.55 21.55 0.0M
2022-09-16 21.55 21.65 21.42 21.65 0.0M
2022-09-13 22.69 22.69 22.26 22.47 0.0M
2022-09-12 22.44 22.88 22.44 22.88 0.0M
2022-09-09 22.57 22.75 22.57 22.75 0.0M
2022-09-08 21.95 22.20 21.87 22.08 0.0M
2022-09-07 21.61 21.62 21.61 21.62 0.0M
2022-09-06 21.45 22.14 21.45 22.14 0.0M
2022-09-05 21.31 21.31 21.29 21.29 0.0M
2022-09-02 21.37 21.37 21.37 21.37 0.0M
2022-09-01 21.15 21.15 20.98 20.98 0.0M
2022-08-31 21.76 21.76 21.36 21.36 0.0M
2022-08-30 21.83 21.83 21.83 21.83 0.0M
2022-08-26 22.77 22.77 22.12 22.12 0.0M
2022-08-25 22.65 23.01 22.65 23.01 0.0M
2022-08-24 22.85 22.85 22.85 22.85 0.0M
2022-08-23 23.08 23.08 22.95 22.95 0.0M
2022-08-22 23.14 23.14 23.14 23.14 0.0M
2022-08-19 23.61 23.74 23.00 23.40 0.0M
2022-08-17 24.04 24.04 23.71 23.82 0.0M
2022-08-16 24.38 24.38 23.81 23.81 0.0M
2022-08-15 24.10 24.40 24.10 24.40 0.0M
2022-08-12 23.89 24.30 23.87 24.15 0.0M
2022-08-11 24.00 24.12 23.82 23.82 0.0M
2022-08-10 23.62 23.95 23.62 23.83 0.0M
2022-08-09 23.55 23.55 23.45 23.45 0.0M
2022-08-08 23.07 23.53 23.07 23.50 0.0M
2022-08-05 23.35 23.52 22.75 23.11 0.0M
2022-08-04 23.33 23.33 23.17 23.20 0.0M
2022-08-03 22.35 23.18 22.35 23.17 0.0M
2022-08-02 22.47 22.49 22.47 22.49 0.0M
2022-08-01 22.22 22.46 22.22 22.43 0.0M
2022-07-28 22.48 22.76 22.48 22.76 0.0M
2022-07-27 22.19 22.50 22.01 22.49 0.0M
2022-07-26 21.82 21.82 21.82 21.82 0.0M
2022-07-22 22.69 22.87 22.69 22.87 0.0M
2022-07-21 22.39 22.58 22.39 22.58 0.0M
2022-07-20 22.41 22.41 22.24 22.24 0.0M
2022-07-19 21.57 21.72 21.57 21.72 0.0M
2022-07-18 21.56 21.77 21.56 21.68 0.0M
2022-07-15 21.60 21.60 21.60 21.60 0.0M
2022-07-14 21.40 21.40 21.40 21.40 0.0M
2022-07-13 21.56 21.71 21.11 21.40 0.0M
2022-07-12 22.35 22.35 21.79 21.79 0.0M
2022-07-11 22.09 22.43 22.09 22.43 0.0M
2022-07-08 22.40 22.42 22.25 22.42 0.0M
2022-07-07 22.11 22.51 22.11 22.51 0.0M
2022-07-06 21.82 21.88 21.76 21.76 0.0M
2022-07-05 21.18 21.76 21.18 21.76 0.0M
2022-07-04 20.59 20.82 20.59 20.78 0.0M
2022-07-01 20.29 20.71 20.29 20.64 0.0M
2022-06-30 20.03 20.03 20.03 20.03 0.0M
2022-06-29 20.03 20.33 20.03 20.23 0.0M
2022-06-28 21.01 21.04 20.58 20.58 0.0M
2022-06-27 21.35 21.56 20.85 20.85 0.0M
2022-06-24 21.02 21.32 20.85 21.32 0.0M
2022-06-23 20.48 20.48 20.48 20.48 0.0M
2022-06-22 19.90 20.16 19.68 20.16 0.0M
2022-06-21 19.97 19.99 19.78 19.99 0.0M
2022-06-20 19.69 19.80 19.67 19.80 0.0M
2022-06-17 18.78 19.77 18.78 19.77 0.0M
2022-06-16 19.94 19.94 18.65 18.65 0.0M
2022-06-15 19.61 19.98 19.61 19.98 0.0M
2022-06-14 19.87 19.87 19.87 19.87 0.0M
2022-06-13 20.69 20.69 19.84 19.84 0.0M
2022-06-10 21.30 21.30 21.11 21.11 0.0M
2022-06-09 21.56 21.64 21.23 21.49 0.0M
2022-06-08 21.50 21.61 21.44 21.47 0.0M
2022-06-07 20.91 21.60 20.82 21.60 0.0M
2022-06-06 21.50 21.59 21.43 21.59 0.0M
2022-06-03 19.90 21.96 19.77 21.30 0.0M
2022-06-02 19.78 20.00 19.78 19.93 0.0M
2022-06-01 19.80 19.80 19.42 19.42 0.0M
2022-05-30 19.82 19.82 19.71 19.71 0.0M
2022-05-27 19.42 19.70 19.42 19.70 0.0M
2022-05-26 19.10 19.10 19.10 19.10 0.0M
2022-05-25 17.96 17.96 17.95 17.95 0.0M
2022-05-24 18.84 18.92 17.89 17.99 0.0M
2022-05-23 19.15 19.35 18.89 19.02 0.0M
2022-05-20 19.40 19.40 18.86 18.86 0.0M
2022-05-19 18.71 19.25 18.71 19.25 0.0M
2022-05-18 19.33 19.53 18.83 18.85 0.0M
2022-05-17 19.00 19.00 18.84 18.84 0.0M
2022-05-16 19.97 19.97 19.69 19.69 0.0M
2022-05-13 19.53 19.81 19.51 19.81 0.0M
2022-05-12 18.72 19.23 18.65 19.23 0.0M
2022-05-11 19.63 19.78 18.91 18.95 0.0M
2022-05-10 19.70 19.70 19.27 19.58 0.0M
2022-05-09 19.82 19.82 19.40 19.56 0.0M
2022-05-06 20.05 20.64 19.60 20.07 0.0M
2022-05-05 21.03 21.03 20.30 20.30 0.0M
2022-05-04 20.70 20.70 20.50 20.50 0.0M
2022-05-03 21.11 21.11 20.84 20.84 0.0M
2022-05-02 20.72 20.72 20.72 20.72 0.0M
2022-04-29 21.16 21.23 21.10 21.23 0.0M
2022-04-28 21.11 21.33 20.98 21.33 0.0M
2022-04-27 20.48 20.77 20.32 20.77 0.0M
2022-04-26 20.94 20.94 20.94 20.94 0.0M
2022-04-25 20.45 20.82 20.45 20.82 0.0M
2022-04-22 20.18 20.59 20.18 20.41 0.0M
2022-04-21 20.95 20.95 20.77 20.77 0.0M
2022-04-19 21.24 21.24 21.24 21.24 0.0M
2022-04-14 21.45 21.60 21.45 21.57 0.0M
2022-04-13 20.98 20.98 20.98 20.98 0.0M
2022-04-12 21.22 21.22 21.03 21.03 0.0M
2022-04-11 20.21 21.00 20.21 21.00 0.0M
2022-04-07 20.93 20.93 20.75 20.75 0.0M
2022-04-06 21.09 21.09 20.91 20.91 0.0M
2022-04-05 21.84 21.89 21.74 21.76 0.0M
2022-04-04 22.02 22.02 22.02 22.02 0.0M
2022-04-01 21.10 21.60 21.10 21.60 0.0M
2022-03-31 21.23 21.26 21.22 21.26 0.0M
2022-03-30 21.64 21.64 21.35 21.35 0.0M
2022-03-29 21.40 21.77 21.20 21.77 0.0M
2022-03-28 21.04 21.45 21.02 21.27 0.0M
2022-03-24 20.95 20.99 20.95 20.99 0.0M
2022-03-23 21.00 21.20 20.93 21.02 0.0M
2022-03-22 20.84 21.12 20.84 21.12 0.0M
2022-03-21 20.86 20.91 20.82 20.82 0.0M
2022-03-17 19.78 19.78 19.78 19.78 0.0M
2022-03-16 19.55 19.74 19.55 19.71 0.0M
2022-03-15 18.69 18.69 18.69 18.69 0.0M
2022-03-14 18.83 18.83 18.43 18.64 0.0M
2022-03-11 19.26 19.40 19.10 19.10 0.0M
2022-03-10 19.19 19.19 19.03 19.03 0.0M
2022-03-09 19.03 19.65 19.03 19.49 0.0M
2022-03-08 18.92 19.20 18.84 19.20 0.0M
2022-03-07 20.12 20.12 19.29 19.29 0.0M
2022-03-04 20.18 20.51 19.89 19.94 0.0M
2022-03-03 20.02 20.02 20.02 20.02 0.0M
2022-03-02 20.49 20.61 20.25 20.45 0.0M
2022-03-01 20.18 20.60 20.01 20.41 0.0M
2022-02-28 19.26 20.16 19.17 20.16 0.0M
2022-02-25 18.98 19.35 18.87 19.35 0.0M
2022-02-24 18.03 18.80 17.74 18.80 0.0M
2022-02-23 19.37 19.40 18.89 18.89 0.0M
2022-02-22 19.75 19.86 19.14 19.21 0.0M
2022-02-21 20.19 20.19 19.77 19.79 0.0M
2022-02-18 19.90 21.30 19.16 20.62 0.0M
2022-02-17 21.86 21.88 20.95 20.95 0.0M
2022-02-16 22.05 22.05 21.73 21.73 0.0M
2022-02-15 21.83 21.88 21.83 21.88 0.0M
2022-02-14 21.57 22.00 21.31 22.00 0.0M
2022-02-11 22.05 22.05 21.72 21.72 0.0M
2022-02-10 21.99 22.22 21.99 22.20 0.0M
2022-02-09 21.70 21.89 21.70 21.89 0.0M
2022-02-08 21.52 21.52 21.52 21.52 0.0M
2022-02-07 21.08 21.58 21.08 21.54 0.0M
2022-02-04 21.43 21.43 20.86 21.20 0.0M
2022-02-03 21.32 22.20 21.25 21.25 0.0M
2022-02-02 22.62 22.62 22.08 22.08 0.0M
2022-02-01 21.91 22.14 21.91 22.02 0.0M
2022-01-31 21.44 21.95 21.44 21.92 0.0M
2022-01-28 20.73 21.23 20.73 21.23 0.0M
2022-01-27 20.73 20.73 20.68 20.68 0.0M
2022-01-26 20.51 21.07 20.51 20.59 0.0M
2022-01-25 20.62 21.02 20.40 20.83 0.0M
2022-01-24 20.71 20.71 19.93 20.55 0.0M
2022-01-21 21.27 21.40 20.82 20.82 0.0M
2022-01-20 21.78 22.23 21.72 22.17 0.0M
2022-01-19 21.70 21.91 21.70 21.91 0.0M
2022-01-18 20.68 21.46 20.68 21.46 0.0M
2022-01-17 20.96 21.14 20.96 20.99 0.0M
2022-01-14 20.96 20.96 20.61 20.61 0.0M
2022-01-13 21.39 21.44 21.16 21.16 0.0M
2022-01-12 21.50 21.55 21.29 21.53 0.0M
2022-01-11 21.04 21.37 20.86 21.37 0.0M
2022-01-10 20.75 20.75 20.11 20.63 0.0M
2022-01-07 21.00 21.12 20.75 20.83 0.0M
2022-01-06 20.83 21.11 20.68 21.11 0.0M
2022-01-05 21.71 21.71 20.96 20.98 0.0M
2022-01-04 22.20 22.24 21.40 21.77 0.0M
2022-01-03 21.77 22.04 21.41 22.04 0.0M