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
2024-12-30 29.01 29.38 28.86 29.08 0.0M
2024-12-27 29.33 29.50 29.10 29.10 0.0M
2024-12-23 29.40 29.40 28.97 29.13 0.0M
2024-12-20 28.44 29.27 28.15 28.95 0.0M
2024-12-19 28.33 28.91 28.21 28.91 0.0M
2024-12-18 29.17 29.50 28.39 28.40 0.0M
2024-12-17 28.72 29.42 28.72 29.42 0.0M
2024-12-16 28.51 29.21 28.26 29.05 0.0M
2024-12-13 29.05 29.25 28.41 28.48 0.0M
2024-12-12 28.31 29.11 28.31 29.11 0.0M
2024-12-11 27.06 28.61 27.06 28.53 0.0M
2024-12-10 27.26 27.61 27.15 27.16 0.0M
2024-12-09 27.92 27.92 27.36 27.36 0.0M
2024-12-06 27.33 27.49 27.16 27.39 0.0M
2024-12-05 27.39 27.51 27.06 27.17 0.0M
2024-12-04 27.68 27.70 27.10 27.27 0.0M
2024-12-03 26.68 27.39 26.68 27.31 0.0M
2024-12-02 26.36 27.00 26.19 26.96 0.0M
2024-11-29 26.47 26.51 26.36 26.40 0.0M
2024-11-28 26.44 26.49 26.43 26.47 0.0M
2024-11-27 26.77 26.97 26.50 26.50 0.0M
2024-11-26 27.39 27.39 26.87 27.06 0.0M
2024-11-25 26.87 27.27 26.73 27.11 0.0M
2024-11-22 26.58 27.00 26.25 26.84 0.0M
2024-11-21 25.30 26.30 25.30 26.30 0.0M
2024-11-20 24.90 25.47 24.20 25.47 0.0M
2024-11-19 25.09 25.41 24.77 25.29 0.0M
2024-11-18 26.02 26.02 24.74 24.74 0.0M
2024-11-15 26.14 26.14 25.71 25.71 0.0M
2024-11-14 26.27 26.76 25.85 26.33 0.0M
2024-11-13 26.18 26.67 26.18 26.50 0.0M
2024-11-12 26.68 26.68 26.13 26.46 0.0M
2024-11-11 25.25 26.37 25.25 26.36 0.0M
2024-11-08 25.62 25.62 23.46 24.95 0.0M
2024-11-07 25.86 25.99 25.54 25.75 0.0M
2024-11-06 24.99 25.87 24.71 25.87 0.0M
2024-11-05 24.30 24.31 24.16 24.31 0.0M
2024-11-04 24.08 24.19 23.74 24.11 0.0M
2024-11-01 23.95 23.95 23.95 23.95 0.0M
2024-10-31 23.83 24.07 23.83 23.94 0.0M
2024-10-30 23.85 24.80 23.80 24.25 0.0M
2024-10-29 23.22 23.85 23.22 23.85 0.0M
2024-10-28 24.11 24.16 23.37 23.37 0.0M
2024-10-25 23.73 24.11 23.73 24.00 0.0M
2024-10-24 23.95 23.95 23.95 23.95 0.0M
2024-10-23 24.15 24.49 23.89 23.95 0.0M
2024-10-22 24.38 24.50 24.34 24.43 0.0M
2024-10-21 24.43 24.80 24.30 24.71 0.0M
2024-10-18 24.13 24.36 24.13 24.36 0.0M
2024-10-16 24.03 24.14 24.03 24.14 0.0M
2024-10-15 23.58 24.09 23.58 24.09 0.0M
2024-10-14 23.94 23.94 23.74 23.74 0.0M
2024-10-11 23.53 23.72 23.53 23.72 0.0M
2024-10-10 23.71 23.71 23.39 23.69 0.0M
2024-10-09 23.03 23.52 23.03 23.51 0.0M
2024-10-08 23.02 23.29 23.02 23.29 0.0M
2024-10-07 23.21 23.21 23.15 23.15 0.0M
2024-10-04 23.09 23.52 23.03 23.52 0.0M
2024-10-03 22.51 22.90 22.51 22.90 0.0M
2024-10-02 22.46 23.10 22.46 22.75 0.0M
2024-10-01 22.67 23.06 22.67 22.79 0.0M
2024-09-30 22.65 22.81 22.65 22.81 0.0M
2024-09-27 22.70 22.70 22.59 22.59 0.0M
2024-09-26 22.45 22.45 22.23 22.23 0.0M
2024-09-25 22.05 22.31 21.97 22.26 0.0M
2024-09-24 22.20 22.37 22.20 22.37 0.0M
2024-09-23 22.34 22.34 22.15 22.29 0.0M
2024-09-20 21.98 22.10 21.98 22.10 0.0M
2024-09-19 22.40 22.40 22.00 22.00 0.0M
2024-09-18 22.03 22.11 22.03 22.11 0.0M
2024-09-17 22.24 22.47 22.19 22.20 0.0M
2024-09-16 21.96 22.34 21.96 22.34 0.0M
2024-09-13 21.82 22.26 21.82 22.26 0.0M
2024-09-12 21.77 21.98 21.77 21.98 0.0M
2024-09-11 21.13 21.51 21.06 21.51 0.0M
2024-09-10 21.34 21.37 21.32 21.37 0.0M
2024-09-09 20.84 21.18 20.64 21.18 0.0M
2024-09-06 21.25 21.25 20.94 20.94 0.0M
2024-09-05 21.35 21.35 21.26 21.26 0.0M
2024-09-04 21.50 21.62 21.39 21.61 0.0M
2024-09-03 22.60 22.60 22.18 22.18 0.0M
2024-09-02 22.76 22.88 22.62 22.62 0.0M
2024-08-30 22.63 22.81 22.63 22.81 0.0M
2024-08-29 22.00 22.65 22.00 22.65 0.0M
2024-08-28 21.82 21.99 21.82 21.85 0.0M
2024-08-27 21.82 21.87 21.70 21.87 0.0M
2024-08-26 21.89 21.89 21.63 21.82 0.0M
2024-08-23 21.77 21.77 21.51 21.75 0.0M
2024-08-22 22.03 22.03 21.76 21.76 0.0M
2024-08-21 21.12 21.72 21.12 21.72 0.0M
2024-08-20 21.39 21.39 21.17 21.27 0.0M
2024-08-19 20.57 21.23 20.57 21.14 0.0M
2024-08-16 20.85 20.85 20.85 20.85 0.0M
2024-08-15 20.61 20.79 20.61 20.79 0.0M
2024-08-13 20.03 20.65 20.03 20.44 0.0M
2024-08-12 20.15 20.15 20.15 20.15 0.0M
2024-08-09 20.40 20.40 20.40 20.40 0.0M
2024-08-08 19.67 19.95 19.67 19.95 0.0M
2024-08-07 19.69 20.03 19.69 20.03 0.0M
2024-08-06 19.84 19.95 19.83 19.95 0.0M
2024-08-05 19.47 20.05 19.25 19.79 0.0M
2024-08-02 21.02 21.07 20.66 20.70 0.0M
2024-08-01 22.42 22.42 21.46 21.46 0.0M
2024-07-31 22.85 22.87 22.30 22.40 0.0M
2024-07-30 22.12 22.47 22.12 22.34 0.0M
2024-07-29 22.26 22.43 22.17 22.35 0.0M
2024-07-26 22.39 22.42 22.12 22.12 0.0M
2024-07-25 21.63 22.19 21.60 22.15 0.0M
2024-07-24 21.74 21.74 21.59 21.60 0.0M
2024-07-23 21.18 21.81 21.18 21.76 0.0M
2024-07-22 21.28 21.59 21.16 21.33 0.0M
2024-07-19 21.25 21.25 21.25 21.25 0.0M
2024-07-18 21.31 21.50 21.30 21.50 0.0M
2024-07-17 20.91 21.24 20.91 21.24 0.0M
2024-07-16 20.78 21.00 20.78 21.00 0.0M
2024-07-15 20.89 21.06 20.85 20.85 0.0M
2024-07-12 20.50 20.90 20.41 20.90 0.0M
2024-07-11 20.03 20.38 20.02 20.38 0.0M
2024-07-10 20.28 20.28 20.28 20.28 0.0M
2024-07-09 20.47 20.64 20.32 20.43 0.0M
2024-07-08 20.73 20.73 20.47 20.58 0.0M
2024-07-05 20.84 20.93 20.62 20.62 0.0M
2024-07-04 20.92 20.92 20.92 20.92 0.0M
2024-07-03 20.80 20.91 20.80 20.91 0.0M
2024-07-02 20.80 21.00 20.78 20.83 0.0M
2024-07-01 21.16 21.16 20.83 20.83 0.0M
2024-06-28 21.15 21.15 20.82 20.93 0.0M
2024-06-27 20.24 20.74 20.24 20.74 0.0M
2024-06-26 20.66 20.66 20.38 20.38 0.0M
2024-06-25 20.20 20.45 20.20 20.45 0.0M
2024-06-24 20.82 20.82 20.50 20.50 0.0M
2024-06-21 19.50 20.52 19.38 20.52 0.0M
2024-06-20 19.35 19.53 19.35 19.47 0.0M
2024-06-19 19.48 19.48 19.23 19.23 0.0M
2024-06-18 19.38 19.63 19.35 19.35 0.0M
2024-06-17 19.97 20.00 19.49 19.54 0.0M
2024-06-14 19.41 19.69 19.29 19.64 0.0M
2024-06-13 20.10 20.22 19.40 19.40 0.0M
2024-06-12 19.92 20.20 19.90 19.90 0.0M
2024-06-11 19.67 20.00 19.67 19.80 0.0M
2024-06-10 19.81 19.88 19.75 19.76 0.0M
2024-06-07 19.81 19.98 19.69 19.88 0.0M
2024-06-06 20.12 20.12 19.97 19.97 0.0M
2024-06-05 19.85 20.12 19.77 20.12 0.0M
2024-06-04 20.43 20.47 19.94 19.94 0.0M
2024-06-03 20.94 21.04 20.57 20.57 0.0M
2024-05-31 20.51 20.61 20.33 20.61 0.0M
2024-05-30 21.19 21.45 20.70 20.70 0.0M
2024-05-29 20.83 20.94 20.83 20.94 0.0M
2024-05-28 21.04 21.04 20.88 20.88 0.0M
2024-05-27 21.00 21.18 20.99 21.08 0.0M
2024-05-24 21.00 21.00 21.00 21.00 0.0M
2024-05-23 21.38 21.38 20.96 21.30 0.0M
2024-05-22 21.68 21.74 21.14 21.14 0.0M
2024-05-21 21.88 21.88 21.76 21.76 0.0M
2024-05-20 21.94 21.94 21.74 21.74 0.0M
2024-05-17 21.80 22.05 21.80 22.05 0.0M
2024-05-16 22.08 22.08 21.81 21.83 0.0M
2024-05-15 22.10 22.28 21.94 21.94 0.0M
2024-05-14 21.95 22.27 21.94 22.19 0.0M
2024-05-13 21.39 22.06 21.35 22.06 0.0M
2024-05-10 22.08 22.08 21.72 21.72 0.0M
2024-05-09 21.79 21.79 21.50 21.52 0.0M
2024-05-08 21.87 22.04 21.70 21.77 0.0M
2024-05-07 21.88 22.07 21.55 22.07 0.0M
2024-05-06 21.79 21.85 21.62 21.81 0.0M
2024-05-03 22.08 22.08 21.83 21.87 0.0M
2024-05-02 21.52 22.05 21.52 21.83 0.0M
2024-04-30 22.70 22.70 21.78 21.78 0.0M
2024-04-29 22.51 22.73 22.51 22.70 0.0M
2024-04-26 22.59 22.59 22.45 22.45 0.0M
2024-04-25 22.23 22.33 22.05 22.23 0.0M
2024-04-24 22.11 22.11 21.98 22.11 0.0M
2024-04-23 21.79 22.00 21.79 22.00 0.0M
2024-04-22 21.58 21.90 21.55 21.85 0.0M
2024-04-19 21.13 21.72 20.85 21.48 0.0M
2024-04-18 21.36 21.51 21.16 21.51 0.0M
2024-04-17 21.49 21.73 21.36 21.37 0.0M
2024-04-16 21.48 21.64 21.21 21.63 0.0M
2024-04-15 21.58 22.00 21.57 21.63 0.0M
2024-04-12 22.00 22.04 21.67 21.67 0.0M
2024-04-11 21.66 21.94 21.58 21.83 0.0M
2024-04-10 21.41 21.73 21.18 21.73 0.0M
2024-04-09 21.31 21.45 21.23 21.45 0.0M
2024-04-08 21.38 21.65 21.38 21.54 0.0M
2024-04-05 21.42 21.55 21.26 21.45 0.0M
2024-04-04 21.63 21.82 21.45 21.45 0.0M
2024-04-03 22.28 22.28 21.72 21.72 0.0M
2024-04-02 22.54 22.58 22.16 22.18 0.0M
2024-03-28 22.50 22.57 22.41 22.41 0.0M
2024-03-27 22.54 22.54 22.50 22.50 0.0M
2024-03-26 22.41 22.72 22.38 22.72 0.0M
2024-03-25 22.57 22.58 22.31 22.34 0.0M
2024-03-22 22.43 22.50 22.32 22.36 0.0M
2024-03-21 22.42 22.51 22.38 22.48 0.0M
2024-03-20 22.50 22.69 22.33 22.33 0.0M
2024-03-19 22.04 22.54 22.04 22.54 0.0M
2024-03-18 21.90 22.27 21.84 22.18 0.0M
2024-03-15 22.29 22.29 22.02 22.11 0.0M
2024-03-14 22.15 22.27 21.99 22.18 0.0M
2024-03-13 21.73 21.97 21.73 21.82 0.0M
2024-03-12 21.51 22.01 21.51 21.75 0.0M
2024-03-11 21.96 21.96 21.71 21.71 0.0M
2024-03-08 21.93 22.42 21.93 22.17 0.0M
2024-03-07 21.86 22.06 21.61 22.03 0.0M
2024-03-06 22.18 22.19 21.80 21.80 0.0M
2024-03-05 22.19 22.19 21.92 21.92 0.0M
2024-03-04 22.38 22.62 22.15 22.28 0.0M
2024-03-01 22.33 22.35 22.00 22.20 0.0M
2024-02-29 21.90 22.30 21.77 22.12 0.0M
2024-02-28 21.90 22.45 21.85 21.98 0.0M
2024-02-27 21.71 22.22 21.54 22.13 0.0M
2024-02-26 22.02 22.31 21.71 21.80 0.0M
2024-02-23 21.39 22.13 21.32 22.06 0.0M
2024-02-22 22.00 22.50 21.50 21.61 0.0M
2024-02-21 22.27 22.63 22.00 22.07 0.0M
2024-02-20 23.13 23.25 22.11 22.38 0.0M
2024-02-19 23.51 23.51 23.11 23.21 0.0M
2024-02-16 28.29 28.29 22.90 23.25 0.1M
2024-02-15 30.40 30.56 30.10 30.25 0.0M
2024-02-14 30.22 30.25 29.98 30.21 0.0M
2024-02-13 29.99 30.19 29.41 29.85 0.0M
2024-02-12 30.84 30.95 30.17 30.17 0.0M
2024-02-09 30.62 30.90 30.38 30.75 0.0M
2024-02-08 30.38 31.00 30.38 30.51 0.0M
2024-02-07 30.20 30.82 30.20 30.50 0.0M
2024-02-06 30.21 30.80 30.10 30.43 0.0M
2024-02-05 30.18 30.50 29.93 30.26 0.0M
2024-02-02 30.17 30.37 29.73 30.29 0.0M
2024-02-01 29.68 29.73 29.31 29.70 0.0M
2024-01-31 29.81 29.87 29.23 29.23 0.0M
2024-01-30 29.87 30.12 29.72 30.03 0.0M
2024-01-29 29.50 30.00 29.50 30.00 0.0M
2024-01-26 29.52 29.83 29.21 29.60 0.0M
2024-01-25 29.88 30.41 29.58 29.88 0.0M
2024-01-24 30.05 30.05 29.68 29.80 0.0M
2024-01-23 30.15 30.15 29.69 29.69 0.0M
2024-01-22 29.80 30.16 29.47 30.11 0.0M
2024-01-19 29.09 29.54 29.09 29.42 0.0M
2024-01-18 28.45 29.25 28.45 29.11 0.0M
2024-01-17 28.78 28.78 28.20 28.68 0.0M
2024-01-16 28.76 29.08 28.75 28.75 0.0M
2024-01-15 28.76 29.11 28.76 29.11 0.0M
2024-01-12 28.40 28.90 28.13 28.90 0.0M
2024-01-11 27.49 28.19 27.46 28.19 0.0M
2024-01-10 27.09 27.56 26.94 27.49 0.0M
2024-01-09 27.07 27.24 26.93 27.09 0.0M
2024-01-08 26.85 27.10 26.70 27.09 0.0M
2024-01-05 26.04 26.57 26.03 26.54 0.0M
2024-01-04 26.44 26.66 26.18 26.18 0.0M
2024-01-03 26.10 26.46 26.05 26.42 0.0M
2024-01-02 26.61 27.09 26.26 26.28 0.0M