Cardinal Energy

CJ
🏛️ 독일 →
4.87
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 4.33 4.38 4.33 4.33 0.0M
2024-12-27 4.26 4.35 4.21 4.21 0.0M
2024-12-23 4.14 4.17 4.03 4.11 0.0M
2024-12-20 4.08 4.13 4.00 4.12 0.0M
2024-12-19 4.14 4.14 4.10 4.10 0.0M
2024-12-18 4.21 4.29 4.15 4.15 0.0M
2024-12-17 4.23 4.30 4.08 4.18 0.1M
2024-12-16 4.30 4.36 4.28 4.31 0.0M
2024-12-13 4.31 4.41 4.20 4.30 0.0M
2024-12-12 4.30 4.30 4.30 4.30 0.0M
2024-12-11 4.34 4.34 4.32 4.34 0.0M
2024-12-10 4.39 4.39 4.30 4.30 0.0M
2024-12-09 4.34 4.41 4.30 4.32 0.0M
2024-12-06 4.28 4.35 4.22 4.31 0.0M
2024-12-05 4.30 4.40 4.30 4.40 0.0M
2024-12-04 4.47 4.47 4.32 4.41 0.0M
2024-12-03 4.45 4.47 4.35 4.37 0.0M
2024-12-02 4.53 4.53 4.37 4.40 0.0M
2024-11-29 4.54 4.54 4.54 4.54 0.0M
2024-11-28 4.53 4.65 4.53 4.56 0.0M
2024-11-27 4.58 4.58 4.45 4.47 0.0M
2024-11-26 4.58 4.59 4.46 4.50 0.0M
2024-11-25 4.64 4.65 4.53 4.61 0.0M
2024-11-22 4.62 4.68 4.51 4.67 0.0M
2024-11-21 4.48 4.54 4.48 4.54 0.0M
2024-11-20 4.42 4.49 4.38 4.49 0.0M
2024-11-19 4.38 4.44 4.27 4.44 0.0M
2024-11-18 4.42 4.50 4.33 4.42 0.0M
2024-11-15 4.35 4.42 4.24 4.42 0.0M
2024-11-14 4.32 4.40 4.25 4.35 0.0M
2024-11-13 4.29 4.29 4.29 4.29 0.0M
2024-11-12 4.23 4.27 4.18 4.27 0.0M
2024-11-11 4.18 4.30 4.18 4.23 0.0M
2024-11-08 4.53 4.63 4.23 4.24 0.0M
2024-11-07 4.34 4.34 4.24 4.34 0.0M
2024-11-06 4.19 4.33 4.19 4.33 0.0M
2024-11-05 4.20 4.30 4.20 4.30 0.0M
2024-11-04 4.21 4.24 4.21 4.24 0.0M
2024-11-01 4.31 4.31 4.19 4.25 0.0M
2024-10-31 4.32 4.32 4.28 4.28 0.0M
2024-10-30 4.37 4.42 4.30 4.30 0.0M
2024-10-29 4.36 4.36 4.32 4.32 0.0M
2024-10-28 4.30 4.30 4.25 4.25 0.0M
2024-10-25 4.40 4.43 4.40 4.41 0.0M
2024-10-24 4.42 4.45 4.29 4.29 0.0M
2024-10-23 4.43 4.48 4.32 4.32 0.0M
2024-10-22 4.44 4.44 4.43 4.43 0.0M
2024-10-21 4.39 4.39 4.35 4.35 0.0M
2024-10-18 4.38 4.38 4.33 4.33 0.0M
2024-10-17 4.33 4.48 4.33 4.36 0.0M
2024-10-16 4.28 4.42 4.28 4.36 0.0M
2024-10-15 4.33 4.38 4.32 4.36 0.0M
2024-10-14 4.40 4.52 4.37 4.50 0.0M
2024-10-11 4.28 4.39 4.28 4.39 0.0M
2024-10-10 4.48 4.48 4.38 4.38 0.0M
2024-10-09 4.42 4.42 4.29 4.30 0.0M
2024-10-08 4.47 4.49 4.34 4.34 0.0M
2024-10-07 4.51 4.59 4.43 4.43 0.0M
2024-10-04 4.42 4.47 4.37 4.47 0.0M
2024-10-03 4.40 4.40 4.40 4.40 0.0M
2024-10-02 4.37 4.48 4.26 4.34 0.0M
2024-10-01 4.27 4.37 4.23 4.37 0.0M
2024-09-30 4.35 4.35 4.24 4.27 0.0M
2024-09-27 4.16 4.34 4.16 4.24 0.0M
2024-09-26 4.31 4.37 4.23 4.23 0.0M
2024-09-25 4.33 4.33 4.28 4.29 0.0M
2024-09-24 4.35 4.44 4.25 4.34 0.0M
2024-09-23 4.33 4.58 4.26 4.30 0.1M
2024-09-20 4.19 4.34 4.19 4.25 0.0M
2024-09-19 4.33 4.46 4.33 4.46 0.0M
2024-09-18 4.29 4.33 4.25 4.25 0.0M
2024-09-17 4.29 4.39 4.29 4.31 0.0M
2024-09-16 4.30 4.36 4.27 4.28 0.0M
2024-09-13 4.35 4.36 4.30 4.30 0.0M
2024-09-12 4.27 4.27 4.15 4.25 0.0M
2024-09-11 4.26 4.32 4.23 4.32 0.0M
2024-09-10 4.20 4.30 4.15 4.19 0.0M
2024-09-09 4.30 4.34 4.30 4.34 0.0M
2024-09-06 4.33 4.54 4.28 4.30 0.0M
2024-09-05 4.51 4.51 4.44 4.44 0.0M
2024-09-04 4.46 4.54 4.45 4.45 0.0M
2024-09-03 4.58 4.58 4.48 4.49 0.0M
2024-09-02 4.63 4.63 4.59 4.59 0.0M
2024-08-30 4.75 4.75 4.60 4.60 0.0M
2024-08-29 4.69 4.77 4.66 4.66 0.0M
2024-08-28 4.67 4.70 4.56 4.56 0.0M
2024-08-27 4.79 4.79 4.58 4.58 0.0M
2024-08-26 4.68 4.78 4.65 4.65 0.0M
2024-08-23 4.60 4.65 4.51 4.60 0.0M
2024-08-22 4.57 4.57 4.57 4.57 0.0M
2024-08-21 4.57 4.61 4.51 4.56 0.0M
2024-08-20 4.60 4.70 4.60 4.70 0.0M
2024-08-19 4.65 4.69 4.60 4.60 0.0M
2024-08-16 4.73 4.73 4.73 4.73 0.0M
2024-08-15 4.67 4.73 4.65 4.73 0.0M
2024-08-14 4.63 4.63 4.63 4.63 0.0M
2024-08-13 4.63 4.63 4.63 4.63 0.0M
2024-08-12 4.58 4.65 4.58 4.65 0.0M
2024-08-09 4.54 4.54 4.54 4.54 0.0M
2024-08-08 4.45 4.45 4.33 4.42 0.0M
2024-08-07 4.49 4.50 4.47 4.47 0.0M
2024-08-06 4.38 4.60 4.38 4.46 0.0M
2024-08-05 4.32 4.32 4.22 4.32 0.0M
2024-08-02 4.55 4.55 4.30 4.36 0.0M
2024-08-01 4.67 4.67 4.45 4.45 0.0M
2024-07-31 4.67 4.67 4.67 4.67 0.0M
2024-07-30 4.70 4.81 4.66 4.67 0.0M
2024-07-29 4.76 4.81 4.57 4.69 0.0M
2024-07-26 4.71 4.71 4.71 4.71 0.0M
2024-07-25 4.53 4.67 4.53 4.67 0.0M
2024-07-24 4.61 4.76 4.61 4.71 0.0M
2024-07-23 4.77 4.78 4.65 4.72 0.0M
2024-07-22 4.69 4.85 4.64 4.75 0.0M
2024-07-19 4.76 4.76 4.70 4.70 0.0M
2024-07-18 4.76 4.76 4.74 4.74 0.0M
2024-07-17 4.70 4.79 4.70 4.72 0.0M
2024-07-16 4.69 4.69 4.65 4.68 0.0M
2024-07-15 4.62 4.66 4.57 4.65 0.0M
2024-07-12 4.65 4.65 4.61 4.62 0.0M
2024-07-11 4.56 4.56 4.56 4.56 0.0M
2024-07-10 4.50 4.61 4.47 4.47 0.0M
2024-07-09 4.55 4.55 4.50 4.50 0.0M
2024-07-08 4.55 4.55 4.54 4.54 0.0M
2024-07-04 4.50 4.61 4.50 4.61 0.0M
2024-07-03 4.68 4.68 4.57 4.64 0.0M
2024-07-02 4.70 4.70 4.59 4.62 0.0M
2024-07-01 4.64 4.80 4.52 4.62 0.0M
2024-06-28 4.67 4.67 4.60 4.61 0.0M
2024-06-27 4.62 4.65 4.55 4.65 0.0M
2024-06-26 4.68 4.72 4.68 4.72 0.0M
2024-06-25 4.56 4.67 4.56 4.65 0.0M
2024-06-24 4.49 4.66 4.39 4.66 0.0M
2024-06-21 4.56 4.57 4.50 4.50 0.0M
2024-06-20 4.62 4.62 4.59 4.59 0.0M
2024-06-19 4.62 4.62 4.54 4.54 0.0M
2024-06-18 4.45 4.64 4.45 4.50 0.0M
2024-06-17 4.54 4.57 4.43 4.45 0.0M
2024-06-14 4.57 4.67 4.47 4.47 0.0M
2024-06-13 4.64 4.64 4.54 4.54 0.0M
2024-06-12 4.71 4.73 4.65 4.65 0.0M
2024-06-11 4.68 4.68 4.65 4.65 0.0M
2024-06-10 4.62 4.70 4.62 4.69 0.0M
2024-06-07 4.60 4.60 4.53 4.53 0.0M
2024-06-06 4.52 4.59 4.52 4.59 0.0M
2024-06-05 4.50 4.51 4.47 4.50 0.0M
2024-06-04 4.52 4.54 4.40 4.40 0.0M
2024-06-03 4.80 4.80 4.53 4.59 0.0M
2024-05-31 4.74 4.81 4.74 4.81 0.0M
2024-05-30 4.85 4.85 4.72 4.72 0.0M
2024-05-29 4.83 4.95 4.77 4.79 0.0M
2024-05-28 4.72 4.96 4.70 4.78 0.0M
2024-05-27 4.67 4.95 4.66 4.69 0.0M
2024-05-24 4.60 4.63 4.57 4.63 0.0M
2024-05-23 4.66 4.70 4.57 4.60 0.0M
2024-05-22 4.69 4.72 4.60 4.68 0.0M
2024-05-21 4.68 4.76 4.65 4.73 0.0M
2024-05-20 4.78 4.78 4.63 4.63 0.0M
2024-05-17 4.72 4.76 4.72 4.76 0.0M
2024-05-16 4.69 4.69 4.60 4.67 0.0M
2024-05-15 4.74 4.74 4.56 4.67 0.0M
2024-05-14 4.74 4.74 4.59 4.59 0.0M
2024-05-13 4.74 4.81 4.73 4.73 0.0M
2024-05-10 4.88 4.88 4.65 4.65 0.0M
2024-05-09 4.79 4.82 4.67 4.82 0.0M
2024-05-08 4.70 4.80 4.70 4.80 0.0M
2024-05-07 4.79 4.79 4.68 4.68 0.0M
2024-05-06 4.75 4.75 4.75 4.75 0.0M
2024-05-03 4.75 4.75 4.70 4.70 0.0M
2024-05-02 4.75 4.78 4.67 4.67 0.0M
2024-04-30 5.04 5.04 5.04 5.04 0.0M
2024-04-29 5.00 5.00 4.91 4.91 0.0M
2024-04-26 5.00 5.03 4.95 4.95 0.0M
2024-04-25 4.99 4.99 4.90 4.90 0.0M
2024-04-24 4.89 4.94 4.89 4.94 0.0M
2024-04-23 4.86 4.89 4.76 4.89 0.0M
2024-04-22 4.71 4.81 4.71 4.76 0.0M
2024-04-19 4.78 4.78 4.75 4.78 0.0M
2024-04-18 4.60 4.75 4.60 4.75 0.0M
2024-04-17 4.72 4.77 4.70 4.70 0.0M
2024-04-16 4.75 4.78 4.60 4.60 0.0M
2024-04-15 4.86 4.86 4.72 4.82 0.0M
2024-04-12 4.93 4.93 4.93 4.93 0.0M
2024-04-11 4.77 4.90 4.77 4.87 0.0M
2024-04-10 4.90 4.90 4.89 4.89 0.0M
2024-04-09 4.87 4.92 4.74 4.74 0.0M
2024-04-08 4.81 4.82 4.71 4.71 0.0M
2024-04-05 4.82 4.84 4.80 4.84 0.0M
2024-04-04 4.82 4.82 4.82 4.82 0.0M
2024-04-03 4.91 5.07 4.79 4.79 0.0M
2024-04-02 4.90 5.01 4.80 4.91 0.0M
2024-03-28 4.80 4.86 4.80 4.80 0.0M
2024-03-27 4.80 4.82 4.70 4.82 0.0M
2024-03-26 4.82 4.92 4.78 4.86 0.0M
2024-03-25 4.76 4.94 4.72 4.84 0.0M
2024-03-22 4.78 4.78 4.66 4.66 0.0M
2024-03-21 4.70 4.80 4.70 4.80 0.0M
2024-03-20 4.72 4.72 4.70 4.70 0.0M
2024-03-19 4.60 4.72 4.60 4.72 0.0M
2024-03-18 4.62 4.62 4.62 4.62 0.0M
2024-03-15 4.62 4.64 4.62 4.62 0.0M
2024-03-14 4.52 4.62 4.52 4.56 0.0M
2024-03-13 4.48 4.60 4.48 4.60 0.0M
2024-03-12 4.50 4.54 4.50 4.54 0.0M
2024-03-11 4.54 4.54 4.50 4.50 0.0M
2024-03-08 4.60 4.62 4.60 4.62 0.0M
2024-03-07 4.62 4.62 4.54 4.56 0.0M
2024-03-06 4.62 4.64 4.52 4.52 0.0M
2024-03-05 4.56 4.62 4.56 4.62 0.0M
2024-03-04 4.70 4.70 4.60 4.60 0.0M
2024-03-01 4.56 4.64 4.52 4.64 0.0M
2024-02-29 4.52 4.62 4.48 4.62 0.0M
2024-02-28 4.66 4.68 4.60 4.60 0.0M
2024-02-27 4.60 4.76 4.60 4.74 0.0M
2024-02-26 4.80 4.80 4.62 4.64 0.0M
2024-02-23 4.64 4.64 4.62 4.62 0.0M
2024-02-22 4.62 4.62 4.62 4.62 0.0M
2024-02-21 4.50 4.50 4.50 4.50 0.0M
2024-02-19 4.54 4.54 4.54 4.54 0.0M
2024-02-16 4.50 4.54 4.46 4.54 0.0M
2024-02-15 4.38 4.52 4.38 4.52 0.0M
2024-02-13 4.40 4.40 4.38 4.38 0.0M
2024-02-12 4.34 4.34 4.30 4.30 0.0M
2024-02-09 4.32 4.32 4.32 4.32 0.0M
2024-02-08 4.26 4.30 4.16 4.30 0.0M
2024-02-07 4.22 4.22 4.20 4.20 0.0M
2024-02-05 4.22 4.22 4.18 4.18 0.0M
2024-02-01 4.42 4.46 4.42 4.46 0.0M
2024-01-31 4.42 4.42 4.42 4.42 0.0M
2024-01-30 4.46 4.50 4.42 4.48 0.0M
2024-01-29 4.54 4.74 4.42 4.46 0.0M
2024-01-26 4.46 4.48 4.40 4.40 0.0M
2024-01-25 4.48 4.48 4.46 4.48 0.0M
2024-01-23 4.34 4.34 4.32 4.32 0.0M
2024-01-22 4.32 4.32 4.32 4.32 0.0M
2024-01-19 4.28 4.32 4.28 4.28 0.0M
2024-01-16 4.40 4.40 4.40 4.40 0.0M
2024-01-15 4.38 4.46 4.18 4.46 0.0M
2024-01-11 4.26 4.26 4.26 4.26 0.0M
2024-01-08 4.36 4.36 4.36 4.36 0.0M
2024-01-03 4.26 4.26 4.26 4.26 0.0M
2024-01-02 4.34 4.36 4.34 4.34 0.0M