Confluent

CFLT
🏛️ 독일 →
17.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 17.68 17.85 17.45 17.45 0.0M
2025-10-02 16.85 17.79 16.85 17.33 0.0M
2025-10-01 16.84 17.30 16.68 16.73 0.0M
2025-09-30 17.16 17.16 16.37 16.51 0.0M
2025-09-29 17.02 17.34 17.01 17.34 0.0M
2025-09-26 16.90 16.90 16.90 16.90 0.0M
2025-09-25 16.75 16.75 16.40 16.48 0.0M
2025-09-24 16.58 16.62 16.58 16.62 0.0M
2025-09-23 17.25 17.30 16.80 16.81 0.0M
2025-09-22 17.14 17.14 16.80 17.12 0.0M
2025-09-19 17.20 17.31 16.94 17.03 0.0M
2025-09-18 16.70 17.09 16.55 17.09 0.0M
2025-09-17 16.52 16.76 16.52 16.62 0.0M
2025-09-16 16.66 16.81 16.36 16.46 0.0M
2025-09-15 16.50 16.89 16.47 16.78 0.0M
2025-09-12 16.65 16.89 16.31 16.31 0.0M
2025-09-11 17.02 17.02 16.60 16.60 0.0M
2025-09-10 17.04 17.50 16.94 16.95 0.0M
2025-09-09 17.11 17.29 16.87 16.87 0.0M
2025-09-08 16.45 17.21 16.13 17.17 0.0M
2025-09-05 16.04 16.35 16.04 16.31 0.0M
2025-09-04 16.57 16.57 15.78 15.95 0.0M
2025-09-03 16.37 16.50 16.20 16.44 0.0M
2025-09-02 16.89 16.89 16.18 16.37 0.0M
2025-09-01 17.03 17.07 17.03 17.07 0.0M
2025-08-29 17.27 17.28 16.74 16.93 0.0M
2025-08-28 16.30 17.24 16.24 17.08 0.0M
2025-08-27 15.50 16.20 15.43 16.20 0.0M
2025-08-26 15.36 15.45 15.13 15.45 0.0M
2025-08-25 15.30 15.30 14.99 15.16 0.0M
2025-08-22 15.01 15.11 14.94 15.11 0.0M
2025-08-21 14.76 14.86 14.60 14.86 0.0M
2025-08-20 14.80 14.97 14.37 14.60 0.0M
2025-08-19 15.40 15.51 14.98 14.98 0.0M
2025-08-18 15.33 15.53 15.18 15.53 0.0M
2025-08-15 15.52 15.75 15.13 15.13 0.0M
2025-08-14 14.91 15.24 14.37 15.24 0.0M
2025-08-13 14.21 14.36 14.21 14.36 0.0M
2025-08-12 13.80 14.26 13.50 14.26 0.0M
2025-08-11 13.90 14.10 13.80 13.80 0.0M
2025-08-08 14.67 14.71 13.96 13.96 0.0M
2025-08-07 14.84 15.01 14.25 14.37 0.0M
2025-08-06 14.83 14.93 14.66 14.82 0.0M
2025-08-05 14.98 15.26 14.75 14.92 0.0M
2025-08-04 15.00 15.32 14.61 14.84 0.0M
2025-08-01 15.90 15.90 14.35 14.79 0.0M
2025-07-31 17.25 17.29 15.41 15.54 0.1M
2025-07-30 23.28 23.61 23.08 23.11 0.0M
2025-07-29 23.45 23.58 23.21 23.58 0.0M
2025-07-28 23.33 23.66 23.33 23.51 0.0M
2025-07-25 22.77 23.48 22.51 23.48 0.0M
2025-07-24 22.45 22.59 22.13 22.18 0.0M
2025-07-23 22.16 22.52 22.16 22.52 0.0M
2025-07-22 21.85 22.14 21.85 21.94 0.0M
2025-07-21 21.74 21.85 21.59 21.74 0.0M
2025-07-18 22.01 22.01 21.67 21.67 0.0M
2025-07-17 21.52 22.17 21.38 21.83 0.0M
2025-07-16 21.01 21.18 20.81 21.00 0.0M
2025-07-15 20.62 21.22 20.61 21.16 0.0M
2025-07-14 20.49 20.81 20.49 20.81 0.0M
2025-07-11 20.77 21.04 20.58 20.58 0.0M
2025-07-10 21.85 21.85 20.55 20.55 0.0M
2025-07-09 21.84 21.88 21.72 21.88 0.0M
2025-07-08 22.04 22.10 22.04 22.10 0.0M
2025-07-07 22.35 22.36 21.90 21.90 0.0M
2025-07-04 22.39 22.39 22.39 22.39 0.0M
2025-07-03 21.88 22.60 21.68 22.36 0.0M
2025-07-02 21.12 21.76 21.12 21.76 0.0M
2025-07-01 21.29 21.31 20.91 21.02 0.0M
2025-06-30 20.90 21.38 20.90 21.03 0.0M
2025-06-27 21.48 21.48 21.48 21.48 0.0M
2025-06-26 20.57 21.14 20.41 21.14 0.0M
2025-06-25 20.80 21.20 20.67 20.67 0.0M
2025-06-24 20.33 20.44 20.22 20.29 0.0M
2025-06-23 20.34 20.34 19.80 19.95 0.0M
2025-06-20 20.74 21.00 20.10 20.10 0.0M
2025-06-19 21.03 21.03 20.65 20.85 0.0M
2025-06-18 21.00 21.30 20.70 20.70 0.0M
2025-06-17 20.09 20.09 20.08 20.08 0.0M
2025-06-16 20.39 20.83 20.39 20.41 0.0M
2025-06-13 20.81 20.91 20.45 20.45 0.0M
2025-06-12 20.95 21.29 20.60 21.00 0.0M
2025-06-11 20.93 21.25 20.93 21.05 0.0M
2025-06-10 21.24 21.41 20.90 20.90 0.0M
2025-06-09 21.42 21.64 21.23 21.64 0.0M
2025-06-06 21.52 22.13 21.52 21.91 0.0M
2025-06-05 20.79 21.72 20.78 21.44 0.0M
2025-06-04 20.63 20.93 20.41 20.89 0.0M
2025-06-03 19.98 20.61 19.98 20.50 0.0M
2025-06-02 20.29 20.29 19.49 20.05 0.0M
2025-05-30 20.49 20.52 19.77 20.02 0.0M
2025-05-29 20.51 20.53 20.17 20.50 0.0M
2025-05-28 20.20 20.20 19.96 19.96 0.0M
2025-05-27 19.72 20.00 19.72 19.96 0.0M
2025-05-26 19.40 19.68 19.40 19.68 0.0M
2025-05-23 19.45 19.45 18.88 19.13 0.0M
2025-05-22 18.49 19.57 18.49 19.57 0.0M
2025-05-21 19.10 19.25 18.57 18.57 0.0M
2025-05-20 19.34 19.49 19.11 19.32 0.0M
2025-05-19 19.81 19.81 18.70 19.61 0.0M
2025-05-16 20.24 20.38 20.24 20.35 0.0M
2025-05-15 20.88 20.88 19.79 20.46 0.0M
2025-05-14 20.75 20.94 20.60 20.86 0.0M
2025-05-13 20.15 20.88 19.95 20.69 0.0M
2025-05-12 18.70 20.15 18.70 20.15 0.0M
2025-05-09 18.85 18.85 18.48 18.54 0.0M
2025-05-08 18.10 18.82 18.10 18.80 0.0M
2025-05-07 17.69 18.01 17.48 18.01 0.0M
2025-05-06 17.42 17.46 17.00 17.46 0.0M
2025-05-05 17.49 17.49 17.10 17.42 0.0M
2025-05-02 17.30 17.81 17.01 17.54 0.0M
2025-04-30 21.02 21.27 20.75 20.75 0.0M
2025-04-29 21.10 21.41 21.10 21.20 0.0M
2025-04-28 21.24 21.24 20.99 20.99 0.0M
2025-04-25 21.06 21.24 21.06 21.24 0.0M
2025-04-24 19.12 19.12 19.12 19.12 0.0M
2025-04-23 19.06 19.57 18.97 19.47 0.0M
2025-04-22 17.75 18.02 17.75 17.85 0.0M
2025-04-17 18.99 18.99 18.99 18.99 0.0M
2025-04-16 18.90 19.09 18.90 19.01 0.0M
2025-04-15 19.09 19.42 18.89 19.42 0.0M
2025-04-14 19.07 19.44 18.90 19.00 0.0M
2025-04-11 19.02 19.12 18.33 18.98 0.0M
2025-04-10 20.77 20.77 18.73 18.99 0.0M
2025-04-09 17.49 21.15 17.18 20.96 0.0M
2025-04-08 19.30 19.70 18.00 18.00 0.0M
2025-04-07 17.61 19.06 16.89 18.74 0.0M
2025-04-04 19.10 19.21 17.19 18.40 0.0M
2025-04-03 20.05 20.47 19.21 19.36 0.0M
2025-04-02 21.32 21.88 21.00 21.85 0.0M
2025-04-01 21.53 21.77 21.32 21.71 0.0M
2025-03-31 22.00 22.00 21.27 21.27 0.0M
2025-03-28 23.68 23.68 22.56 22.59 0.0M
2025-03-27 24.09 24.20 24.09 24.19 0.0M
2025-03-26 24.80 24.80 24.10 24.10 0.0M
2025-03-25 25.27 25.27 24.52 24.52 0.0M
2025-03-24 24.75 25.40 24.75 25.32 0.0M
2025-03-20 25.32 25.32 24.45 24.65 0.0M
2025-03-19 24.07 24.87 24.03 24.87 0.0M
2025-03-18 24.61 24.64 24.09 24.09 0.0M
2025-03-17 24.24 24.94 24.10 24.89 0.0M
2025-03-14 24.01 24.48 24.01 24.48 0.0M
2025-03-13 24.09 24.21 23.56 23.56 0.0M
2025-03-12 23.55 24.81 23.55 24.33 0.0M
2025-03-11 22.24 23.63 22.15 23.45 0.0M
2025-03-10 24.29 24.29 21.81 22.34 0.0M
2025-03-07 26.11 26.22 23.81 25.04 0.0M
2025-03-06 29.70 29.70 26.43 26.66 0.0M
2025-03-05 28.16 30.12 28.02 30.12 0.0M
2025-03-04 28.46 28.70 27.12 28.27 0.0M
2025-03-03 30.44 30.70 28.15 28.15 0.0M
2025-02-28 30.68 30.69 29.88 30.15 0.0M
2025-02-27 30.08 31.27 30.02 30.70 0.0M
2025-02-26 29.81 30.95 29.54 29.98 0.0M
2025-02-25 29.80 29.81 27.89 29.13 0.0M
2025-02-24 29.30 29.94 28.60 29.80 0.0M
2025-02-21 31.23 31.23 29.42 29.42 0.0M
2025-02-20 31.91 31.91 30.21 31.15 0.0M
2025-02-19 32.95 33.56 32.00 32.00 0.0M
2025-02-18 33.38 34.14 32.96 33.14 0.0M
2025-02-17 33.26 33.35 32.96 33.35 0.0M
2025-02-14 34.70 34.89 33.36 33.58 0.0M
2025-02-13 36.57 36.58 33.89 34.64 0.0M
2025-02-12 33.00 36.15 31.86 36.15 0.0M
2025-02-11 30.61 30.61 29.17 29.32 0.0M
2025-02-10 29.30 31.01 29.02 30.60 0.0M
2025-02-07 28.99 29.61 28.69 29.08 0.0M
2025-02-06 28.48 28.76 28.48 28.67 0.0M
2025-02-05 28.10 28.32 27.91 28.32 0.0M
2025-02-04 28.61 28.63 28.08 28.08 0.0M
2025-02-03 27.30 28.69 27.00 28.69 0.0M
2025-01-31 28.69 29.71 28.59 28.86 0.0M
2025-01-30 27.85 28.51 27.57 28.51 0.0M
2025-01-29 30.01 30.46 28.47 28.47 0.0M
2025-01-28 27.72 30.65 27.72 30.20 0.0M
2025-01-27 27.37 28.72 25.80 27.22 0.0M
2025-01-24 27.12 27.27 27.12 27.27 0.0M
2025-01-23 27.16 27.16 26.27 27.13 0.0M
2025-01-22 26.50 26.68 26.50 26.68 0.0M
2025-01-21 26.01 26.69 25.90 26.43 0.0M
2025-01-20 26.51 26.51 26.39 26.39 0.0M
2025-01-17 26.31 26.34 26.18 26.34 0.0M
2025-01-16 26.93 26.93 24.80 26.20 0.0M
2025-01-15 26.55 27.33 26.55 27.30 0.0M
2025-01-14 26.43 26.69 26.25 26.25 0.0M
2025-01-13 26.85 26.89 26.21 26.29 0.0M
2025-01-10 27.89 27.89 26.54 27.00 0.0M
2025-01-08 28.09 28.09 27.74 27.74 0.0M
2025-01-07 28.71 28.71 28.69 28.69 0.0M
2025-01-06 28.49 28.75 28.28 28.75 0.0M
2025-01-03 27.44 28.20 27.43 28.20 0.0M
2025-01-02 26.90 27.44 26.90 27.38 0.0M